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
284620/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
20250306,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1515,55,2,3.77,1036518366,661705,189.78,1447,1657,1447,1898,1022,1460,1566.47,3.30,0,-90146,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,427,-2.77,3.58,12,2.35,-546.00,423.00,7100,20240702,-78.66,1141,20250304,32.78,3130,-51.60,20250103,1141,32.78,20250304,7100,-78.66,20240702,1141,32.78,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N
20250306,151026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1522,62,2,4.25,1018668310,649915,186.40,1447,1657,1447,1898,1022,1460,1567.39,3.30,0,-82734,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,429,-2.79,3.60,12,2.31,-546.00,423.00,7100,20240702,-78.56,1141,20250304,33.39,3130,-51.37,20250103,1141,33.39,20250304,7100,-78.56,20240702,1141,33.39,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N
20250306,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1516,56,2,3.84,971575825,618684,177.44,1447,1657,1447,1898,1022,1460,1570.39,3.30,0,-69755,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,427,-2.78,3.58,12,2.20,-546.00,423.00,7100,20240702,-78.65,1141,20250304,32.87,3130,-51.57,20250103,1141,32.87,20250304,7100,-78.65,20240702,1141,32.87,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N
20250306,131026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1514,54,2,3.70,941583898,599053,171.81,1447,1657,1447,1898,1022,1460,1571.79,3.30,0,-68295,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,427,-2.77,3.58,12,2.13,-546.00,423.00,7100,20240702,-78.68,1141,20250304,32.69,3130,-51.63,20250103,1141,32.69,20250304,7100,-78.68,20240702,1141,32.69,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N
20250306,121025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1538,78,2,5.34,882481326,560166,160.66,1447,1657,1447,1898,1022,1460,1575.39,3.30,0,-61470,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,433,-2.82,3.64,12,1.99,-546.00,423.00,7100,20240702,-78.34,1141,20250304,34.79,3130,-50.86,20250103,1141,34.79,20250304,7100,-78.34,20240702,1141,34.79,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N
20250306,111022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1560,100,2,6.85,841780084,533734,153.08,1447,1657,1447,1898,1022,1460,1577.15,3.30,0,-59538,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,440,-2.86,3.69,12,1.89,-546.00,423.00,7100,20240702,-78.03,1141,20250304,36.72,3130,-50.16,20250103,1141,36.72,20250304,7100,-78.03,20240702,1141,36.72,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N
20250306,101024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1548,88,2,6.03,779680280,493363,141.50,1447,1657,1447,1898,1022,1460,1580.34,3.30,0,-64268,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,436,-2.84,3.66,12,1.75,-546.00,423.00,7100,20240702,-78.20,1141,20250304,35.67,3130,-50.54,20250103,1141,35.67,20250304,7100,-78.20,20240702,1141,35.67,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N
20250306,091028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1520,60,2,4.11,69315185,45914,13.17,1447,1549,1447,1898,1022,1460,1509.67,3.30,0,5034,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,428,-2.78,3.59,12,0.16,-546.00,423.00,7100,20240702,-78.59,1141,20250304,33.22,3130,-51.44,20250103,1141,33.22,20250304,7100,-78.59,20240702,1141,33.22,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N
20250305,161013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1460,124,2,9.28,486816498,347800,42.42,1340,1500,1289,1736,936,1336,1399.70,3.09,0,60670,1551,1443,1292,1184,1033,1497,1238,141,400,500,900,1,1,28180793,411,-2.67,3.45,12,1.23,-546.00,423.00,7100,20240702,-79.44,1141,20250304,27.96,3130,-53.35,20250103,1141,27.96,20250304,7100,-79.44,20240702,1141,27.96,20250304,0.03,N,284620,500,140 억,,869392,N,N,0,N,00,N
20250305,151017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1465,129,2,9.66,462889226,331441,40.43,1340,1500,1289,1736,936,1336,1396.60,3.09,0,54334,1551,1443,1292,1184,1033,1497,1238,141,400,500,900,1,1,28180793,413,-2.68,3.46,12,1.18,-546.00,423.00,7100,20240702,-79.37,1141,20250304,28.40,3130,-53.19,20250103,1141,28.40,20250304,7100,-79.37,20240702,1141,28.40,20250304,0.03,N,284620,500,140 억,,869392,N,N,0,N,00,N
20250305,141017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1422,86,2,6.44,262342846,194185,23.69,1340,1440,1289,1736,936,1336,1350.99,3.09,0,30444,1551,1443,1292,1184,1033,1497,1238,141,400,500,900,1,1,28180793,401,-2.60,3.36,12,0.69,-546.00,423.00,7100,20240702,-79.97,1141,20250304,24.63,3130,-54.57,20250103,1141,24.63,20250304,7100,-79.97,20240702,1141,24.63,20250304,0.03,N,284620,500,140 억,,869392,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 161026 57 100.00 KOSDAQ 일반서비스 N N N N N 1515 55 2 3.77 1036518366 661705 189.78 1447 1657 1447 1898 1022 1460 1566.47 3.30 0 -90146 1627 1543 1416 1332 1205 1585 1374 141 438 500 990 1 1 28180793 427 -2.77 3.58 12 2.35 -546.00 423.00 7100 20240702 -78.66 1141 20250304 32.78 3130 -51.60 20250103 1141 32.78 20250304 7100 -78.66 20240702 1141 32.78 20250304 0.04 N 284620 500 140 억 930446 N N 0 N 00 N
3 20250306 151026 57 100.00 KOSDAQ 일반서비스 N N N N N 1522 62 2 4.25 1018668310 649915 186.40 1447 1657 1447 1898 1022 1460 1567.39 3.30 0 -82734 1627 1543 1416 1332 1205 1585 1374 141 438 500 990 1 1 28180793 429 -2.79 3.60 12 2.31 -546.00 423.00 7100 20240702 -78.56 1141 20250304 33.39 3130 -51.37 20250103 1141 33.39 20250304 7100 -78.56 20240702 1141 33.39 20250304 0.04 N 284620 500 140 억 930446 N N 0 N 00 N
4 20250306 141025 57 100.00 KOSDAQ 일반서비스 N N N N N 1516 56 2 3.84 971575825 618684 177.44 1447 1657 1447 1898 1022 1460 1570.39 3.30 0 -69755 1627 1543 1416 1332 1205 1585 1374 141 438 500 990 1 1 28180793 427 -2.78 3.58 12 2.20 -546.00 423.00 7100 20240702 -78.65 1141 20250304 32.87 3130 -51.57 20250103 1141 32.87 20250304 7100 -78.65 20240702 1141 32.87 20250304 0.04 N 284620 500 140 억 930446 N N 0 N 00 N
5 20250306 131026 57 100.00 KOSDAQ 일반서비스 N N N N N 1514 54 2 3.70 941583898 599053 171.81 1447 1657 1447 1898 1022 1460 1571.79 3.30 0 -68295 1627 1543 1416 1332 1205 1585 1374 141 438 500 990 1 1 28180793 427 -2.77 3.58 12 2.13 -546.00 423.00 7100 20240702 -78.68 1141 20250304 32.69 3130 -51.63 20250103 1141 32.69 20250304 7100 -78.68 20240702 1141 32.69 20250304 0.04 N 284620 500 140 억 930446 N N 0 N 00 N
6 20250306 121025 57 100.00 KOSDAQ 일반서비스 N N N N N 1538 78 2 5.34 882481326 560166 160.66 1447 1657 1447 1898 1022 1460 1575.39 3.30 0 -61470 1627 1543 1416 1332 1205 1585 1374 141 438 500 990 1 1 28180793 433 -2.82 3.64 12 1.99 -546.00 423.00 7100 20240702 -78.34 1141 20250304 34.79 3130 -50.86 20250103 1141 34.79 20250304 7100 -78.34 20240702 1141 34.79 20250304 0.04 N 284620 500 140 억 930446 N N 0 N 00 N
7 20250306 111022 57 100.00 KOSDAQ 일반서비스 N N N N N 1560 100 2 6.85 841780084 533734 153.08 1447 1657 1447 1898 1022 1460 1577.15 3.30 0 -59538 1627 1543 1416 1332 1205 1585 1374 141 438 500 990 1 1 28180793 440 -2.86 3.69 12 1.89 -546.00 423.00 7100 20240702 -78.03 1141 20250304 36.72 3130 -50.16 20250103 1141 36.72 20250304 7100 -78.03 20240702 1141 36.72 20250304 0.04 N 284620 500 140 억 930446 N N 0 N 00 N
8 20250306 101024 57 100.00 KOSDAQ 일반서비스 N N N N N 1548 88 2 6.03 779680280 493363 141.50 1447 1657 1447 1898 1022 1460 1580.34 3.30 0 -64268 1627 1543 1416 1332 1205 1585 1374 141 438 500 990 1 1 28180793 436 -2.84 3.66 12 1.75 -546.00 423.00 7100 20240702 -78.20 1141 20250304 35.67 3130 -50.54 20250103 1141 35.67 20250304 7100 -78.20 20240702 1141 35.67 20250304 0.04 N 284620 500 140 억 930446 N N 0 N 00 N
9 20250306 091028 57 100.00 KOSDAQ 일반서비스 N N N N N 1520 60 2 4.11 69315185 45914 13.17 1447 1549 1447 1898 1022 1460 1509.67 3.30 0 5034 1627 1543 1416 1332 1205 1585 1374 141 438 500 990 1 1 28180793 428 -2.78 3.59 12 0.16 -546.00 423.00 7100 20240702 -78.59 1141 20250304 33.22 3130 -51.44 20250103 1141 33.22 20250304 7100 -78.59 20240702 1141 33.22 20250304 0.04 N 284620 500 140 억 930446 N N 0 N 00 N
10 20250305 161013 57 100.00 KOSDAQ 일반서비스 N N N N N 1460 124 2 9.28 486816498 347800 42.42 1340 1500 1289 1736 936 1336 1399.70 3.09 0 60670 1551 1443 1292 1184 1033 1497 1238 141 400 500 900 1 1 28180793 411 -2.67 3.45 12 1.23 -546.00 423.00 7100 20240702 -79.44 1141 20250304 27.96 3130 -53.35 20250103 1141 27.96 20250304 7100 -79.44 20240702 1141 27.96 20250304 0.03 N 284620 500 140 억 869392 N N 0 N 00 N
11 20250305 151017 57 100.00 KOSDAQ 일반서비스 N N N N N 1465 129 2 9.66 462889226 331441 40.43 1340 1500 1289 1736 936 1336 1396.60 3.09 0 54334 1551 1443 1292 1184 1033 1497 1238 141 400 500 900 1 1 28180793 413 -2.68 3.46 12 1.18 -546.00 423.00 7100 20240702 -79.37 1141 20250304 28.40 3130 -53.19 20250103 1141 28.40 20250304 7100 -79.37 20240702 1141 28.40 20250304 0.03 N 284620 500 140 억 869392 N N 0 N 00 N
12 20250305 141017 57 100.00 KOSDAQ 일반서비스 N N N N N 1422 86 2 6.44 262342846 194185 23.69 1340 1440 1289 1736 936 1336 1350.99 3.09 0 30444 1551 1443 1292 1184 1033 1497 1238 141 400 500 900 1 1 28180793 401 -2.60 3.36 12 0.69 -546.00 423.00 7100 20240702 -79.97 1141 20250304 24.63 3130 -54.57 20250103 1141 24.63 20250304 7100 -79.97 20240702 1141 24.63 20250304 0.03 N 284620 500 140 억 869392 N N 0 N 00 N