ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
270520/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1130,38,2,3.48,688257916,624033,134.66,1092,1152,1055,1419,765,1092,1102.86,2.30,0,70471,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1794,-28.97,2.53,12,0.39,-39.00,447.00,3790,20240314,-70.18,944,20241107,19.70,1591,-28.98,20250109,1038,8.86,20250305,3790,-70.18,20240314,944,19.70,20241107,0.94,N,270520,100,158 억,,3658497,N,N,2326,N,00,N
20250306,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1130,38,2,3.48,659957280,598960,129.25,1092,1152,1055,1419,765,1092,1101.84,2.30,0,73564,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1794,-28.97,2.53,12,0.38,-39.00,447.00,3790,20240314,-70.18,944,20241107,19.70,1591,-28.98,20250109,1038,8.86,20250305,3790,-70.18,20240314,944,19.70,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N
20250306,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1123,31,2,2.84,503347637,460992,99.48,1092,1125,1055,1419,765,1092,1091.88,2.30,0,107504,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1783,-28.79,2.51,12,0.29,-39.00,447.00,3790,20240314,-70.37,944,20241107,18.96,1591,-29.42,20250109,1038,8.19,20250305,3790,-70.37,20240314,944,18.96,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N
20250306,131016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1103,11,2,1.01,337869164,311815,67.29,1092,1115,1055,1419,765,1092,1083.56,2.30,0,56957,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1751,-28.28,2.47,12,0.20,-39.00,447.00,3790,20240314,-70.90,944,20241107,16.84,1591,-30.67,20250109,1038,6.26,20250305,3790,-70.90,20240314,944,16.84,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N
20250306,121015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1089,-3,5,-0.27,274629009,253943,54.80,1092,1115,1055,1419,765,1092,1081.46,2.30,0,27553,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1729,-27.92,2.44,12,0.16,-39.00,447.00,3790,20240314,-71.27,944,20241107,15.36,1591,-31.55,20250109,1038,4.91,20250305,3790,-71.27,20240314,944,15.36,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N
20250306,111012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1095,3,2,0.27,238429004,220579,47.60,1092,1115,1055,1419,765,1092,1080.92,2.30,0,23201,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1739,-28.08,2.45,12,0.14,-39.00,447.00,3790,20240314,-71.11,944,20241107,16.00,1591,-31.18,20250109,1038,5.49,20250305,3790,-71.11,20240314,944,16.00,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N
20250306,101014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1086,-6,5,-0.55,178293963,165735,35.76,1092,1115,1055,1419,765,1092,1075.78,2.30,0,-3486,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1724,-27.85,2.43,12,0.10,-39.00,447.00,3790,20240314,-71.35,944,20241107,15.04,1591,-31.74,20250109,1038,4.62,20250305,3790,-71.35,20240314,944,15.04,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N
20250306,091018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,-8,5,-0.73,20229779,18760,4.05,1092,1115,1055,1419,765,1092,1078.35,2.30,0,-3187,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1721,-27.79,2.43,12,0.01,-39.00,447.00,3790,20240314,-71.40,944,20241107,14.83,1591,-31.87,20250109,1038,4.43,20250305,3790,-71.40,20240314,944,14.83,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N
20250305,161004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1092,0,3,0.00,499298466,457343,58.95,1108,1117,1038,1419,765,1092,1091.74,2.27,0,56122,1189,1140,1095,1046,1001,1118,1024,159,327,100,760,1,1,158790786,1734,-28.00,2.44,12,0.29,-39.00,447.00,3790,20240314,-71.19,944,20241107,15.68,1591,-31.36,20250109,1038,5.20,20250305,3790,-71.19,20240314,944,15.68,20241107,0.94,N,270520,100,158 억,,3604364,N,N,4568,N,00,N
20250305,151008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1098,6,2,0.55,440247928,403639,52.02,1108,1117,1038,1419,765,1092,1090.70,2.27,0,64029,1189,1140,1095,1046,1001,1118,1024,159,327,100,760,1,1,158790786,1744,-28.15,2.46,12,0.25,-39.00,447.00,3790,20240314,-71.03,944,20241107,16.31,1591,-30.99,20250109,1038,5.78,20250305,3790,-71.03,20240314,944,16.31,20241107,0.94,N,270520,100,158 억,,3604364,N,N,2992,N,00,N
20250305,141007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1097,5,2,0.46,375030487,344060,44.34,1108,1117,1038,1419,765,1092,1090.01,2.27,0,38379,1189,1140,1095,1046,1001,1118,1024,159,327,100,760,1,1,158790786,1742,-28.13,2.45,12,0.22,-39.00,447.00,3790,20240314,-71.06,944,20241107,16.21,1591,-31.05,20250109,1038,5.68,20250305,3790,-71.06,20240314,944,16.21,20241107,0.94,N,270520,100,158 억,,3604364,N,N,2992,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161016 57 100.00 KOSDAQ 일반서비스 N N N N N 1130 38 2 3.48 688257916 624033 134.66 1092 1152 1055 1419 765 1092 1102.86 2.30 0 70471 1161 1126 1082 1047 1003 1104 1025 159 327 100 760 1 1 158790786 1794 -28.97 2.53 12 0.39 -39.00 447.00 3790 20240314 -70.18 944 20241107 19.70 1591 -28.98 20250109 1038 8.86 20250305 3790 -70.18 20240314 944 19.70 20241107 0.94 N 270520 100 158 억 3658497 N N 2326 N 00 N
3 20250306 151016 57 100.00 KOSDAQ 일반서비스 N N N N N 1130 38 2 3.48 659957280 598960 129.25 1092 1152 1055 1419 765 1092 1101.84 2.30 0 73564 1161 1126 1082 1047 1003 1104 1025 159 327 100 760 1 1 158790786 1794 -28.97 2.53 12 0.38 -39.00 447.00 3790 20240314 -70.18 944 20241107 19.70 1591 -28.98 20250109 1038 8.86 20250305 3790 -70.18 20240314 944 19.70 20241107 0.94 N 270520 100 158 억 3658497 N N 4568 N 00 N
4 20250306 141015 57 100.00 KOSDAQ 일반서비스 N N N N N 1123 31 2 2.84 503347637 460992 99.48 1092 1125 1055 1419 765 1092 1091.88 2.30 0 107504 1161 1126 1082 1047 1003 1104 1025 159 327 100 760 1 1 158790786 1783 -28.79 2.51 12 0.29 -39.00 447.00 3790 20240314 -70.37 944 20241107 18.96 1591 -29.42 20250109 1038 8.19 20250305 3790 -70.37 20240314 944 18.96 20241107 0.94 N 270520 100 158 억 3658497 N N 4568 N 00 N
5 20250306 131016 57 100.00 KOSDAQ 일반서비스 N N N N N 1103 11 2 1.01 337869164 311815 67.29 1092 1115 1055 1419 765 1092 1083.56 2.30 0 56957 1161 1126 1082 1047 1003 1104 1025 159 327 100 760 1 1 158790786 1751 -28.28 2.47 12 0.20 -39.00 447.00 3790 20240314 -70.90 944 20241107 16.84 1591 -30.67 20250109 1038 6.26 20250305 3790 -70.90 20240314 944 16.84 20241107 0.94 N 270520 100 158 억 3658497 N N 4568 N 00 N
6 20250306 121015 57 100.00 KOSDAQ 일반서비스 N N N N N 1089 -3 5 -0.27 274629009 253943 54.80 1092 1115 1055 1419 765 1092 1081.46 2.30 0 27553 1161 1126 1082 1047 1003 1104 1025 159 327 100 760 1 1 158790786 1729 -27.92 2.44 12 0.16 -39.00 447.00 3790 20240314 -71.27 944 20241107 15.36 1591 -31.55 20250109 1038 4.91 20250305 3790 -71.27 20240314 944 15.36 20241107 0.94 N 270520 100 158 억 3658497 N N 4568 N 00 N
7 20250306 111012 57 100.00 KOSDAQ 일반서비스 N N N N N 1095 3 2 0.27 238429004 220579 47.60 1092 1115 1055 1419 765 1092 1080.92 2.30 0 23201 1161 1126 1082 1047 1003 1104 1025 159 327 100 760 1 1 158790786 1739 -28.08 2.45 12 0.14 -39.00 447.00 3790 20240314 -71.11 944 20241107 16.00 1591 -31.18 20250109 1038 5.49 20250305 3790 -71.11 20240314 944 16.00 20241107 0.94 N 270520 100 158 억 3658497 N N 4568 N 00 N
8 20250306 101014 57 100.00 KOSDAQ 일반서비스 N N N N N 1086 -6 5 -0.55 178293963 165735 35.76 1092 1115 1055 1419 765 1092 1075.78 2.30 0 -3486 1161 1126 1082 1047 1003 1104 1025 159 327 100 760 1 1 158790786 1724 -27.85 2.43 12 0.10 -39.00 447.00 3790 20240314 -71.35 944 20241107 15.04 1591 -31.74 20250109 1038 4.62 20250305 3790 -71.35 20240314 944 15.04 20241107 0.94 N 270520 100 158 억 3658497 N N 4568 N 00 N
9 20250306 091018 57 100.00 KOSDAQ 일반서비스 N N N N N 1084 -8 5 -0.73 20229779 18760 4.05 1092 1115 1055 1419 765 1092 1078.35 2.30 0 -3187 1161 1126 1082 1047 1003 1104 1025 159 327 100 760 1 1 158790786 1721 -27.79 2.43 12 0.01 -39.00 447.00 3790 20240314 -71.40 944 20241107 14.83 1591 -31.87 20250109 1038 4.43 20250305 3790 -71.40 20240314 944 14.83 20241107 0.94 N 270520 100 158 억 3658497 N N 4568 N 00 N
10 20250305 161004 57 100.00 KOSDAQ 일반서비스 N N N N N 1092 0 3 0.00 499298466 457343 58.95 1108 1117 1038 1419 765 1092 1091.74 2.27 0 56122 1189 1140 1095 1046 1001 1118 1024 159 327 100 760 1 1 158790786 1734 -28.00 2.44 12 0.29 -39.00 447.00 3790 20240314 -71.19 944 20241107 15.68 1591 -31.36 20250109 1038 5.20 20250305 3790 -71.19 20240314 944 15.68 20241107 0.94 N 270520 100 158 억 3604364 N N 4568 N 00 N
11 20250305 151008 57 100.00 KOSDAQ 일반서비스 N N N N N 1098 6 2 0.55 440247928 403639 52.02 1108 1117 1038 1419 765 1092 1090.70 2.27 0 64029 1189 1140 1095 1046 1001 1118 1024 159 327 100 760 1 1 158790786 1744 -28.15 2.46 12 0.25 -39.00 447.00 3790 20240314 -71.03 944 20241107 16.31 1591 -30.99 20250109 1038 5.78 20250305 3790 -71.03 20240314 944 16.31 20241107 0.94 N 270520 100 158 억 3604364 N N 2992 N 00 N
12 20250305 141007 57 100.00 KOSDAQ 일반서비스 N N N N N 1097 5 2 0.46 375030487 344060 44.34 1108 1117 1038 1419 765 1092 1090.01 2.27 0 38379 1189 1140 1095 1046 1001 1118 1024 159 327 100 760 1 1 158790786 1742 -28.13 2.45 12 0.22 -39.00 447.00 3790 20240314 -71.06 944 20241107 16.21 1591 -31.05 20250109 1038 5.68 20250305 3790 -71.06 20240314 944 16.21 20241107 0.94 N 270520 100 158 억 3604364 N N 2992 N 00 N