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
347740/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
20250306,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,44634766,20396,93.78,2160,2225,2160,2890,1560,2225,2188.41,0.42,0,-610,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,656,13.66,0.88,12,0.07,160.00,2493.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,2020,8.17,20250203,3530,-38.10,20240626,1907,14.58,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N
20250306,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,43147716,19715,90.65,2160,2225,2160,2890,1560,2225,2188.57,0.42,0,-353,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,656,13.66,0.88,12,0.07,160.00,2493.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,2020,8.17,20250203,3530,-38.10,20240626,1907,14.58,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N
20250306,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-35,5,-1.57,33510726,15311,70.40,2160,2225,2160,2890,1560,2225,2188.67,0.42,0,-252,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,657,13.69,0.88,12,0.05,160.00,2493.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,2020,8.42,20250203,3530,-37.96,20240626,1907,14.84,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N
20250306,131118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-30,5,-1.35,28228361,12903,59.33,2160,2225,2160,2890,1560,2225,2187.74,0.42,0,-84,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,659,13.72,0.88,12,0.04,160.00,2493.00,3530,20240626,-37.82,1907,20241209,15.10,2395,-8.35,20250210,2020,8.66,20250203,3530,-37.82,20240626,1907,15.10,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N
20250306,121117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-25,5,-1.12,24477391,11198,51.49,2160,2225,2160,2890,1560,2225,2185.87,0.42,0,-69,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,660,13.75,0.88,12,0.04,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N
20250306,111114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-25,5,-1.12,22389809,10251,47.13,2160,2225,2160,2890,1560,2225,2184.16,0.42,0,-70,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,660,13.75,0.88,12,0.03,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N
20250306,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-25,5,-1.12,17783570,8157,37.51,2160,2225,2160,2890,1560,2225,2180.16,0.42,0,20,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,660,13.75,0.88,12,0.03,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N
20250306,091121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-30,5,-1.35,11564695,5334,24.53,2160,2225,2160,2890,1560,2225,2168.11,0.42,0,29,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,659,13.72,0.88,12,0.02,160.00,2493.00,3530,20240626,-37.82,1907,20241209,15.10,2395,-8.35,20250210,2020,8.66,20250203,3530,-37.82,20240626,1907,15.10,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N
20250305,161104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,30,2,1.37,47599949,21730,94.76,2230,2250,2105,2850,1540,2195,2190.50,0.42,0,2101,2268,2231,2213,2176,2158,2222,2167,150,655,500,1530,5,1,30010576,668,13.91,0.89,12,0.07,160.00,2493.00,3530,20240626,-36.97,1907,20241209,16.68,2395,-7.10,20250210,2020,10.15,20250203,3530,-36.97,20240626,1907,16.68,20241209,3.18,N,347740,500,150 억,,125373,N,N,0,N,00,N
20250305,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,20,2,0.91,42947754,19614,85.53,2230,2250,2105,2850,1540,2195,2189.65,0.42,0,2165,2268,2231,2213,2176,2158,2222,2167,150,655,500,1530,5,1,30010576,665,13.84,0.89,12,0.07,160.00,2493.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,2020,9.65,20250203,3530,-37.25,20240626,1907,16.15,20241209,3.18,N,347740,500,150 억,,125373,N,N,0,N,00,N
20250305,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,30,2,1.37,34745909,15902,69.34,2230,2250,2105,2850,1540,2195,2185.00,0.42,0,1629,2268,2231,2213,2176,2158,2222,2167,150,655,500,1530,5,1,30010576,668,13.91,0.89,12,0.05,160.00,2493.00,3530,20240626,-36.97,1907,20241209,16.68,2395,-7.10,20250210,2020,10.15,20250203,3530,-36.97,20240626,1907,16.68,20241209,3.18,N,347740,500,150 억,,125373,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 161118 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -40 5 -1.80 44634766 20396 93.78 2160 2225 2160 2890 1560 2225 2188.41 0.42 0 -610 2338 2281 2193 2136 2048 2237 2092 150 665 500 1550 5 1 30010576 656 13.66 0.88 12 0.07 160.00 2493.00 3530 20240626 -38.10 1907 20241209 14.58 2395 -8.77 20250210 2020 8.17 20250203 3530 -38.10 20240626 1907 14.58 20241209 3.19 N 347740 500 150 억 127471 N N 0 N 00 N
3 20250306 151118 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -40 5 -1.80 43147716 19715 90.65 2160 2225 2160 2890 1560 2225 2188.57 0.42 0 -353 2338 2281 2193 2136 2048 2237 2092 150 665 500 1550 5 1 30010576 656 13.66 0.88 12 0.07 160.00 2493.00 3530 20240626 -38.10 1907 20241209 14.58 2395 -8.77 20250210 2020 8.17 20250203 3530 -38.10 20240626 1907 14.58 20241209 3.19 N 347740 500 150 억 127471 N N 0 N 00 N
4 20250306 141118 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -35 5 -1.57 33510726 15311 70.40 2160 2225 2160 2890 1560 2225 2188.67 0.42 0 -252 2338 2281 2193 2136 2048 2237 2092 150 665 500 1550 5 1 30010576 657 13.69 0.88 12 0.05 160.00 2493.00 3530 20240626 -37.96 1907 20241209 14.84 2395 -8.56 20250210 2020 8.42 20250203 3530 -37.96 20240626 1907 14.84 20241209 3.19 N 347740 500 150 억 127471 N N 0 N 00 N
5 20250306 131118 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -30 5 -1.35 28228361 12903 59.33 2160 2225 2160 2890 1560 2225 2187.74 0.42 0 -84 2338 2281 2193 2136 2048 2237 2092 150 665 500 1550 5 1 30010576 659 13.72 0.88 12 0.04 160.00 2493.00 3530 20240626 -37.82 1907 20241209 15.10 2395 -8.35 20250210 2020 8.66 20250203 3530 -37.82 20240626 1907 15.10 20241209 3.19 N 347740 500 150 억 127471 N N 0 N 00 N
6 20250306 121117 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -25 5 -1.12 24477391 11198 51.49 2160 2225 2160 2890 1560 2225 2185.87 0.42 0 -69 2338 2281 2193 2136 2048 2237 2092 150 665 500 1550 5 1 30010576 660 13.75 0.88 12 0.04 160.00 2493.00 3530 20240626 -37.68 1907 20241209 15.36 2395 -8.14 20250210 2020 8.91 20250203 3530 -37.68 20240626 1907 15.36 20241209 3.19 N 347740 500 150 억 127471 N N 0 N 00 N
7 20250306 111114 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -25 5 -1.12 22389809 10251 47.13 2160 2225 2160 2890 1560 2225 2184.16 0.42 0 -70 2338 2281 2193 2136 2048 2237 2092 150 665 500 1550 5 1 30010576 660 13.75 0.88 12 0.03 160.00 2493.00 3530 20240626 -37.68 1907 20241209 15.36 2395 -8.14 20250210 2020 8.91 20250203 3530 -37.68 20240626 1907 15.36 20241209 3.19 N 347740 500 150 억 127471 N N 0 N 00 N
8 20250306 101117 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -25 5 -1.12 17783570 8157 37.51 2160 2225 2160 2890 1560 2225 2180.16 0.42 0 20 2338 2281 2193 2136 2048 2237 2092 150 665 500 1550 5 1 30010576 660 13.75 0.88 12 0.03 160.00 2493.00 3530 20240626 -37.68 1907 20241209 15.36 2395 -8.14 20250210 2020 8.91 20250203 3530 -37.68 20240626 1907 15.36 20241209 3.19 N 347740 500 150 억 127471 N N 0 N 00 N
9 20250306 091121 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -30 5 -1.35 11564695 5334 24.53 2160 2225 2160 2890 1560 2225 2168.11 0.42 0 29 2338 2281 2193 2136 2048 2237 2092 150 665 500 1550 5 1 30010576 659 13.72 0.88 12 0.02 160.00 2493.00 3530 20240626 -37.82 1907 20241209 15.10 2395 -8.35 20250210 2020 8.66 20250203 3530 -37.82 20240626 1907 15.10 20241209 3.19 N 347740 500 150 억 127471 N N 0 N 00 N
10 20250305 161104 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 30 2 1.37 47599949 21730 94.76 2230 2250 2105 2850 1540 2195 2190.50 0.42 0 2101 2268 2231 2213 2176 2158 2222 2167 150 655 500 1530 5 1 30010576 668 13.91 0.89 12 0.07 160.00 2493.00 3530 20240626 -36.97 1907 20241209 16.68 2395 -7.10 20250210 2020 10.15 20250203 3530 -36.97 20240626 1907 16.68 20241209 3.18 N 347740 500 150 억 125373 N N 0 N 00 N
11 20250305 151109 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 20 2 0.91 42947754 19614 85.53 2230 2250 2105 2850 1540 2195 2189.65 0.42 0 2165 2268 2231 2213 2176 2158 2222 2167 150 655 500 1530 5 1 30010576 665 13.84 0.89 12 0.07 160.00 2493.00 3530 20240626 -37.25 1907 20241209 16.15 2395 -7.52 20250210 2020 9.65 20250203 3530 -37.25 20240626 1907 16.15 20241209 3.18 N 347740 500 150 억 125373 N N 0 N 00 N
12 20250305 141108 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 30 2 1.37 34745909 15902 69.34 2230 2250 2105 2850 1540 2195 2185.00 0.42 0 1629 2268 2231 2213 2176 2158 2222 2167 150 655 500 1530 5 1 30010576 668 13.91 0.89 12 0.05 160.00 2493.00 3530 20240626 -36.97 1907 20241209 16.68 2395 -7.10 20250210 2020 10.15 20250203 3530 -36.97 20240626 1907 16.68 20241209 3.18 N 347740 500 150 억 125373 N N 0 N 00 N