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
291230/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
20250306,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1838,-16,5,-0.86,264202056,144400,107.44,1855,1855,1813,2410,1298,1854,1829.65,0.64,0,-33419,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,810,-33.42,2.66,12,0.33,-55.00,690.00,4020,20240226,-54.28,1715,20241209,7.17,2280,-19.39,20250107,1813,1.38,20250306,3365,-45.38,20240520,1715,7.17,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N
20250306,151033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1843,-11,5,-0.59,256612636,140269,104.37,1855,1855,1813,2410,1298,1854,1829.43,0.64,0,-31825,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,813,-33.51,2.67,12,0.32,-55.00,690.00,4020,20240226,-54.15,1715,20241209,7.46,2280,-19.17,20250107,1813,1.65,20250306,3365,-45.23,20240520,1715,7.46,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N
20250306,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1844,-10,5,-0.54,232137612,126931,94.44,1855,1855,1813,2410,1298,1854,1828.85,0.64,0,-34819,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,813,-33.53,2.67,12,0.29,-55.00,690.00,4020,20240226,-54.13,1715,20241209,7.52,2280,-19.12,20250107,1813,1.71,20250306,3365,-45.20,20240520,1715,7.52,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N
20250306,131034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1830,-24,5,-1.29,202995504,111042,82.62,1855,1855,1813,2410,1298,1854,1828.10,0.64,0,-41198,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,807,-33.27,2.65,12,0.25,-55.00,690.00,4020,20240226,-54.48,1715,20241209,6.71,2280,-19.74,20250107,1813,0.94,20250306,3365,-45.62,20240520,1715,6.71,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N
20250306,121033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1834,-20,5,-1.08,183425179,100335,74.65,1855,1855,1813,2410,1298,1854,1828.13,0.64,0,-38218,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,809,-33.35,2.66,12,0.23,-55.00,690.00,4020,20240226,-54.38,1715,20241209,6.94,2280,-19.56,20250107,1813,1.16,20250306,3365,-45.50,20240520,1715,6.94,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N
20250306,111029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1827,-27,5,-1.46,172258126,94212,70.10,1855,1855,1813,2410,1298,1854,1828.41,0.64,0,-41152,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,806,-33.22,2.65,12,0.21,-55.00,690.00,4020,20240226,-54.55,1715,20241209,6.53,2280,-19.87,20250107,1813,0.77,20250306,3365,-45.71,20240520,1715,6.53,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N
20250306,101032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1823,-31,5,-1.67,153008295,83641,62.23,1855,1855,1813,2410,1298,1854,1829.35,0.64,0,-42540,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,804,-33.15,2.64,12,0.19,-55.00,690.00,4020,20240226,-54.65,1715,20241209,6.30,2280,-20.04,20250107,1813,0.55,20250306,3365,-45.82,20240520,1715,6.30,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N
20250306,091036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1851,-3,5,-0.16,9572593,5185,3.86,1855,1855,1843,2410,1298,1854,1846.21,0.64,0,-5066,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,816,-33.65,2.68,12,0.01,-55.00,690.00,4020,20240226,-53.96,1715,20241209,7.93,2280,-18.82,20250107,1838,0.71,20250305,3365,-44.99,20240520,1715,7.93,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N
20250305,161021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1854,2,2,0.11,248859464,134389,91.10,1853,1900,1838,2405,1297,1852,1851.78,0.73,0,-39833,1916,1883,1867,1834,1818,1876,1827,44,553,100,1140,1,1,44095775,818,-33.71,2.69,12,0.30,-55.00,690.00,4020,20240226,-53.88,1715,20241209,8.10,2280,-18.68,20250107,1838,0.87,20250305,3370,-44.99,20240305,1715,8.10,20241209,2.17,N,291230,100,44 억,,322834,N,N,0,N,00,N
20250305,151025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1848,-4,5,-0.22,235626987,127268,86.27,1853,1900,1838,2405,1297,1852,1851.42,0.73,0,-37873,1916,1883,1867,1834,1818,1876,1827,44,553,100,1140,1,1,44095775,815,-33.60,2.68,12,0.29,-55.00,690.00,4020,20240226,-54.03,1715,20241209,7.76,2280,-18.95,20250107,1838,0.54,20250305,3370,-45.16,20240305,1715,7.76,20241209,2.17,N,291230,100,44 억,,322834,N,N,0,N,00,N
20250305,141024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1839,-13,5,-0.70,220755142,119196,80.80,1853,1900,1838,2405,1297,1852,1852.03,0.73,0,-34479,1916,1883,1867,1834,1818,1876,1827,44,553,100,1140,1,1,44095775,811,-33.44,2.67,12,0.27,-55.00,690.00,4020,20240226,-54.25,1715,20241209,7.23,2280,-19.34,20250107,1838,0.05,20250305,3370,-45.43,20240305,1715,7.23,20241209,2.17,N,291230,100,44 억,,322834,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 161034 57 100.00 KOSDAQ 일반서비스 N N N N N 1838 -16 5 -0.86 264202056 144400 107.44 1855 1855 1813 2410 1298 1854 1829.65 0.64 0 -33419 1926 1890 1864 1828 1802 1908 1846 44 556 100 1140 1 1 44095775 810 -33.42 2.66 12 0.33 -55.00 690.00 4020 20240226 -54.28 1715 20241209 7.17 2280 -19.39 20250107 1813 1.38 20250306 3365 -45.38 20240520 1715 7.17 20241209 2.13 N 291230 100 44 억 283001 N N 0 N 00 N
3 20250306 151033 57 100.00 KOSDAQ 일반서비스 N N N N N 1843 -11 5 -0.59 256612636 140269 104.37 1855 1855 1813 2410 1298 1854 1829.43 0.64 0 -31825 1926 1890 1864 1828 1802 1908 1846 44 556 100 1140 1 1 44095775 813 -33.51 2.67 12 0.32 -55.00 690.00 4020 20240226 -54.15 1715 20241209 7.46 2280 -19.17 20250107 1813 1.65 20250306 3365 -45.23 20240520 1715 7.46 20241209 2.13 N 291230 100 44 억 283001 N N 0 N 00 N
4 20250306 141033 57 100.00 KOSDAQ 일반서비스 N N N N N 1844 -10 5 -0.54 232137612 126931 94.44 1855 1855 1813 2410 1298 1854 1828.85 0.64 0 -34819 1926 1890 1864 1828 1802 1908 1846 44 556 100 1140 1 1 44095775 813 -33.53 2.67 12 0.29 -55.00 690.00 4020 20240226 -54.13 1715 20241209 7.52 2280 -19.12 20250107 1813 1.71 20250306 3365 -45.20 20240520 1715 7.52 20241209 2.13 N 291230 100 44 억 283001 N N 0 N 00 N
5 20250306 131034 57 100.00 KOSDAQ 일반서비스 N N N N N 1830 -24 5 -1.29 202995504 111042 82.62 1855 1855 1813 2410 1298 1854 1828.10 0.64 0 -41198 1926 1890 1864 1828 1802 1908 1846 44 556 100 1140 1 1 44095775 807 -33.27 2.65 12 0.25 -55.00 690.00 4020 20240226 -54.48 1715 20241209 6.71 2280 -19.74 20250107 1813 0.94 20250306 3365 -45.62 20240520 1715 6.71 20241209 2.13 N 291230 100 44 억 283001 N N 0 N 00 N
6 20250306 121033 57 100.00 KOSDAQ 일반서비스 N N N N N 1834 -20 5 -1.08 183425179 100335 74.65 1855 1855 1813 2410 1298 1854 1828.13 0.64 0 -38218 1926 1890 1864 1828 1802 1908 1846 44 556 100 1140 1 1 44095775 809 -33.35 2.66 12 0.23 -55.00 690.00 4020 20240226 -54.38 1715 20241209 6.94 2280 -19.56 20250107 1813 1.16 20250306 3365 -45.50 20240520 1715 6.94 20241209 2.13 N 291230 100 44 억 283001 N N 0 N 00 N
7 20250306 111029 57 100.00 KOSDAQ 일반서비스 N N N N N 1827 -27 5 -1.46 172258126 94212 70.10 1855 1855 1813 2410 1298 1854 1828.41 0.64 0 -41152 1926 1890 1864 1828 1802 1908 1846 44 556 100 1140 1 1 44095775 806 -33.22 2.65 12 0.21 -55.00 690.00 4020 20240226 -54.55 1715 20241209 6.53 2280 -19.87 20250107 1813 0.77 20250306 3365 -45.71 20240520 1715 6.53 20241209 2.13 N 291230 100 44 억 283001 N N 0 N 00 N
8 20250306 101032 57 100.00 KOSDAQ 일반서비스 N N N N N 1823 -31 5 -1.67 153008295 83641 62.23 1855 1855 1813 2410 1298 1854 1829.35 0.64 0 -42540 1926 1890 1864 1828 1802 1908 1846 44 556 100 1140 1 1 44095775 804 -33.15 2.64 12 0.19 -55.00 690.00 4020 20240226 -54.65 1715 20241209 6.30 2280 -20.04 20250107 1813 0.55 20250306 3365 -45.82 20240520 1715 6.30 20241209 2.13 N 291230 100 44 억 283001 N N 0 N 00 N
9 20250306 091036 57 100.00 KOSDAQ 일반서비스 N N N N N 1851 -3 5 -0.16 9572593 5185 3.86 1855 1855 1843 2410 1298 1854 1846.21 0.64 0 -5066 1926 1890 1864 1828 1802 1908 1846 44 556 100 1140 1 1 44095775 816 -33.65 2.68 12 0.01 -55.00 690.00 4020 20240226 -53.96 1715 20241209 7.93 2280 -18.82 20250107 1838 0.71 20250305 3365 -44.99 20240520 1715 7.93 20241209 2.13 N 291230 100 44 억 283001 N N 0 N 00 N
10 20250305 161021 57 100.00 KOSDAQ 일반서비스 N N N N N 1854 2 2 0.11 248859464 134389 91.10 1853 1900 1838 2405 1297 1852 1851.78 0.73 0 -39833 1916 1883 1867 1834 1818 1876 1827 44 553 100 1140 1 1 44095775 818 -33.71 2.69 12 0.30 -55.00 690.00 4020 20240226 -53.88 1715 20241209 8.10 2280 -18.68 20250107 1838 0.87 20250305 3370 -44.99 20240305 1715 8.10 20241209 2.17 N 291230 100 44 억 322834 N N 0 N 00 N
11 20250305 151025 57 100.00 KOSDAQ 일반서비스 N N N N N 1848 -4 5 -0.22 235626987 127268 86.27 1853 1900 1838 2405 1297 1852 1851.42 0.73 0 -37873 1916 1883 1867 1834 1818 1876 1827 44 553 100 1140 1 1 44095775 815 -33.60 2.68 12 0.29 -55.00 690.00 4020 20240226 -54.03 1715 20241209 7.76 2280 -18.95 20250107 1838 0.54 20250305 3370 -45.16 20240305 1715 7.76 20241209 2.17 N 291230 100 44 억 322834 N N 0 N 00 N
12 20250305 141024 57 100.00 KOSDAQ 일반서비스 N N N N N 1839 -13 5 -0.70 220755142 119196 80.80 1853 1900 1838 2405 1297 1852 1852.03 0.73 0 -34479 1916 1883 1867 1834 1818 1876 1827 44 553 100 1140 1 1 44095775 811 -33.44 2.67 12 0.27 -55.00 690.00 4020 20240226 -54.25 1715 20241209 7.23 2280 -19.34 20250107 1838 0.05 20250305 3370 -45.43 20240305 1715 7.23 20241209 2.17 N 291230 100 44 억 322834 N N 0 N 00 N