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
273060/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
20250306,161019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,784,-6,5,-0.76,57527471,72628,110.50,797,805,780,1027,553,790,792.08,0.67,0,-13980,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,396,46.12,0.87,12,0.14,17.00,904.00,1834,20240306,-57.25,701,20241227,11.84,967,-18.92,20250114,709,10.58,20250102,1834,-57.25,20240306,701,11.84,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N
20250306,151019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,0,3,0.00,56087423,70795,107.71,797,805,780,1027,553,790,792.25,0.67,0,-13000,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,399,46.47,0.87,12,0.14,17.00,904.00,1834,20240306,-56.92,701,20241227,12.70,967,-18.30,20250114,709,11.42,20250102,1834,-56.92,20240306,701,12.70,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N
20250306,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,0,3,0.00,51353761,64770,98.54,797,805,780,1027,553,790,792.86,0.67,0,-13646,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,399,46.47,0.87,12,0.13,17.00,904.00,1834,20240306,-56.92,701,20241227,12.70,967,-18.30,20250114,709,11.42,20250102,1834,-56.92,20240306,701,12.70,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N
20250306,131019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,791,1,2,0.13,50263327,63387,96.44,797,805,780,1027,553,790,792.96,0.67,0,-12758,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,399,46.53,0.88,12,0.13,17.00,904.00,1834,20240306,-56.87,701,20241227,12.84,967,-18.20,20250114,709,11.57,20250102,1834,-56.87,20240306,701,12.84,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N
20250306,121018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,0,3,0.00,41012814,51577,78.47,797,805,785,1027,553,790,795.18,0.67,0,-13052,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,399,46.47,0.87,12,0.10,17.00,904.00,1834,20240306,-56.92,701,20241227,12.70,967,-18.30,20250114,709,11.42,20250102,1834,-56.92,20240306,701,12.70,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N
20250306,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,791,1,2,0.13,13934310,17651,26.85,797,798,785,1027,553,790,789.43,0.67,0,-2159,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,399,46.53,0.88,12,0.03,17.00,904.00,1834,20240306,-56.87,701,20241227,12.84,967,-18.20,20250114,709,11.57,20250102,1834,-56.87,20240306,701,12.84,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N
20250306,101018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,791,1,2,0.13,10924683,13842,21.06,797,798,785,1027,553,790,789.24,0.67,0,31,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,399,46.53,0.88,12,0.03,17.00,904.00,1834,20240306,-56.87,701,20241227,12.84,967,-18.20,20250114,709,11.57,20250102,1834,-56.87,20240306,701,12.84,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N
20250306,091021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,787,-3,5,-0.38,4071646,5141,7.82,797,798,785,1027,553,790,791.99,0.67,0,529,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,397,46.29,0.87,12,0.01,17.00,904.00,1834,20240306,-57.09,701,20241227,12.27,967,-18.61,20250114,709,11.00,20250102,1834,-57.09,20240306,701,12.27,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N
20250305,161007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,-10,5,-1.25,51442125,65128,133.30,788,798,784,1040,560,800,789.86,0.67,0,3011,832,815,783,766,734,824,775,50,240,100,490,1,1,50459582,399,46.47,0.87,12,0.13,17.00,904.00,1834,20240306,-56.92,701,20241227,12.70,967,-18.30,20250114,709,11.42,20250102,1834,-56.92,20240306,701,12.70,20241227,1.86,N,273060,100,50 억,,336500,N,N,0,N,00,N
20250305,151011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,792,-8,5,-1.00,50217575,63578,130.13,788,798,784,1040,560,800,789.86,0.67,0,3558,832,815,783,766,734,824,775,50,240,100,490,1,1,50459582,400,46.59,0.88,12,0.13,17.00,904.00,1834,20240306,-56.82,701,20241227,12.98,967,-18.10,20250114,709,11.71,20250102,1834,-56.82,20240306,701,12.98,20241227,1.86,N,273060,100,50 억,,336500,N,N,0,N,00,N
20250305,141010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,794,-6,5,-0.75,40052482,50725,103.82,788,798,784,1040,560,800,789.60,0.67,0,669,832,815,783,766,734,824,775,50,240,100,490,1,1,50459582,401,46.71,0.88,12,0.10,17.00,904.00,1834,20240306,-56.71,701,20241227,13.27,967,-17.89,20250114,709,11.99,20250102,1834,-56.71,20240306,701,13.27,20241227,1.86,N,273060,100,50 억,,336500,N,N,0,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 161019 57 100.00 KOSDAQ 일반서비스 N N N N N 784 -6 5 -0.76 57527471 72628 110.50 797 805 780 1027 553 790 792.08 0.67 0 -13980 804 796 790 782 776 801 787 50 237 100 480 1 1 50459582 396 46.12 0.87 12 0.14 17.00 904.00 1834 20240306 -57.25 701 20241227 11.84 967 -18.92 20250114 709 10.58 20250102 1834 -57.25 20240306 701 11.84 20241227 1.83 N 273060 100 50 억 339511 N N 0 N 00 N
3 20250306 151019 57 100.00 KOSDAQ 일반서비스 N N N N N 790 0 3 0.00 56087423 70795 107.71 797 805 780 1027 553 790 792.25 0.67 0 -13000 804 796 790 782 776 801 787 50 237 100 480 1 1 50459582 399 46.47 0.87 12 0.14 17.00 904.00 1834 20240306 -56.92 701 20241227 12.70 967 -18.30 20250114 709 11.42 20250102 1834 -56.92 20240306 701 12.70 20241227 1.83 N 273060 100 50 억 339511 N N 0 N 00 N
4 20250306 141018 57 100.00 KOSDAQ 일반서비스 N N N N N 790 0 3 0.00 51353761 64770 98.54 797 805 780 1027 553 790 792.86 0.67 0 -13646 804 796 790 782 776 801 787 50 237 100 480 1 1 50459582 399 46.47 0.87 12 0.13 17.00 904.00 1834 20240306 -56.92 701 20241227 12.70 967 -18.30 20250114 709 11.42 20250102 1834 -56.92 20240306 701 12.70 20241227 1.83 N 273060 100 50 억 339511 N N 0 N 00 N
5 20250306 131019 57 100.00 KOSDAQ 일반서비스 N N N N N 791 1 2 0.13 50263327 63387 96.44 797 805 780 1027 553 790 792.96 0.67 0 -12758 804 796 790 782 776 801 787 50 237 100 480 1 1 50459582 399 46.53 0.88 12 0.13 17.00 904.00 1834 20240306 -56.87 701 20241227 12.84 967 -18.20 20250114 709 11.57 20250102 1834 -56.87 20240306 701 12.84 20241227 1.83 N 273060 100 50 억 339511 N N 0 N 00 N
6 20250306 121018 57 100.00 KOSDAQ 일반서비스 N N N N N 790 0 3 0.00 41012814 51577 78.47 797 805 785 1027 553 790 795.18 0.67 0 -13052 804 796 790 782 776 801 787 50 237 100 480 1 1 50459582 399 46.47 0.87 12 0.10 17.00 904.00 1834 20240306 -56.92 701 20241227 12.70 967 -18.30 20250114 709 11.42 20250102 1834 -56.92 20240306 701 12.70 20241227 1.83 N 273060 100 50 억 339511 N N 0 N 00 N
7 20250306 111015 57 100.00 KOSDAQ 일반서비스 N N N N N 791 1 2 0.13 13934310 17651 26.85 797 798 785 1027 553 790 789.43 0.67 0 -2159 804 796 790 782 776 801 787 50 237 100 480 1 1 50459582 399 46.53 0.88 12 0.03 17.00 904.00 1834 20240306 -56.87 701 20241227 12.84 967 -18.20 20250114 709 11.57 20250102 1834 -56.87 20240306 701 12.84 20241227 1.83 N 273060 100 50 억 339511 N N 0 N 00 N
8 20250306 101018 57 100.00 KOSDAQ 일반서비스 N N N N N 791 1 2 0.13 10924683 13842 21.06 797 798 785 1027 553 790 789.24 0.67 0 31 804 796 790 782 776 801 787 50 237 100 480 1 1 50459582 399 46.53 0.88 12 0.03 17.00 904.00 1834 20240306 -56.87 701 20241227 12.84 967 -18.20 20250114 709 11.57 20250102 1834 -56.87 20240306 701 12.84 20241227 1.83 N 273060 100 50 억 339511 N N 0 N 00 N
9 20250306 091021 57 100.00 KOSDAQ 일반서비스 N N N N N 787 -3 5 -0.38 4071646 5141 7.82 797 798 785 1027 553 790 791.99 0.67 0 529 804 796 790 782 776 801 787 50 237 100 480 1 1 50459582 397 46.29 0.87 12 0.01 17.00 904.00 1834 20240306 -57.09 701 20241227 12.27 967 -18.61 20250114 709 11.00 20250102 1834 -57.09 20240306 701 12.27 20241227 1.83 N 273060 100 50 억 339511 N N 0 N 00 N
10 20250305 161007 57 100.00 KOSDAQ 일반서비스 N N N N N 790 -10 5 -1.25 51442125 65128 133.30 788 798 784 1040 560 800 789.86 0.67 0 3011 832 815 783 766 734 824 775 50 240 100 490 1 1 50459582 399 46.47 0.87 12 0.13 17.00 904.00 1834 20240306 -56.92 701 20241227 12.70 967 -18.30 20250114 709 11.42 20250102 1834 -56.92 20240306 701 12.70 20241227 1.86 N 273060 100 50 억 336500 N N 0 N 00 N
11 20250305 151011 57 100.00 KOSDAQ 일반서비스 N N N N N 792 -8 5 -1.00 50217575 63578 130.13 788 798 784 1040 560 800 789.86 0.67 0 3558 832 815 783 766 734 824 775 50 240 100 490 1 1 50459582 400 46.59 0.88 12 0.13 17.00 904.00 1834 20240306 -56.82 701 20241227 12.98 967 -18.10 20250114 709 11.71 20250102 1834 -56.82 20240306 701 12.98 20241227 1.86 N 273060 100 50 억 336500 N N 0 N 00 N
12 20250305 141010 57 100.00 KOSDAQ 일반서비스 N N N N N 794 -6 5 -0.75 40052482 50725 103.82 788 798 784 1040 560 800 789.60 0.67 0 669 832 815 783 766 734 824 775 50 240 100 490 1 1 50459582 401 46.71 0.88 12 0.10 17.00 904.00 1834 20240306 -56.71 701 20241227 13.27 967 -17.89 20250114 709 11.99 20250102 1834 -56.71 20240306 701 13.27 20241227 1.86 N 273060 100 50 억 336500 N N 0 N 00 N