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
354200/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
20250306,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1700,-2,5,-0.12,72033276,42336,82.16,1702,1724,1687,2210,1192,1702,1701.50,3.20,0,-11947,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.82,1.43,12,0.21,-932.00,1189.00,6972,20240418,-75.62,1558,20241227,9.11,1859,-8.55,20250124,1605,5.92,20250115,7360,-76.90,20240418,1558,9.11,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N
20250306,151126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1699,-3,5,-0.18,66858640,39292,76.26,1702,1724,1687,2210,1192,1702,1701.58,3.20,0,-11678,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.82,1.43,12,0.20,-932.00,1189.00,6972,20240418,-75.63,1558,20241227,9.05,1859,-8.61,20250124,1605,5.86,20250115,7360,-76.92,20240418,1558,9.05,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N
20250306,141126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1701,-1,5,-0.06,55228462,32460,63.00,1702,1724,1687,2210,1192,1702,1701.43,3.20,0,-10412,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.83,1.43,12,0.16,-932.00,1189.00,6972,20240418,-75.60,1558,20241227,9.18,1859,-8.50,20250124,1605,5.98,20250115,7360,-76.89,20240418,1558,9.18,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N
20250306,131126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1700,-2,5,-0.12,51703163,30392,58.98,1702,1724,1687,2210,1192,1702,1701.21,3.20,0,-10449,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.82,1.43,12,0.15,-932.00,1189.00,6972,20240418,-75.62,1558,20241227,9.11,1859,-8.55,20250124,1605,5.92,20250115,7360,-76.90,20240418,1558,9.11,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N
20250306,121125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,8,2,0.47,48336634,28412,55.14,1702,1724,1687,2210,1192,1702,1701.28,3.20,0,-10428,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,339,-1.83,1.44,12,0.14,-932.00,1189.00,6972,20240418,-75.47,1558,20241227,9.76,1859,-8.02,20250124,1605,6.54,20250115,7360,-76.77,20240418,1558,9.76,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N
20250306,111122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1700,-2,5,-0.12,45328804,26647,51.71,1702,1724,1687,2210,1192,1702,1701.08,3.20,0,-9661,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.82,1.43,12,0.13,-932.00,1189.00,6972,20240418,-75.62,1558,20241227,9.11,1859,-8.55,20250124,1605,5.92,20250115,7360,-76.90,20240418,1558,9.11,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N
20250306,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1701,-1,5,-0.06,29135792,17077,33.14,1702,1724,1688,2210,1192,1702,1706.14,3.20,0,-8970,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.83,1.43,12,0.09,-932.00,1189.00,6972,20240418,-75.60,1558,20241227,9.18,1859,-8.50,20250124,1605,5.98,20250115,7360,-76.89,20240418,1558,9.18,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N
20250306,091129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1723,21,2,1.23,2181438,1271,2.47,1702,1723,1702,2210,1192,1702,1716.32,3.20,0,379,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,341,-1.85,1.45,12,0.01,-932.00,1189.00,6972,20240418,-75.29,1558,20241227,10.59,1859,-7.32,20250124,1605,7.35,20250115,7360,-76.59,20240418,1558,10.59,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N
20250305,161111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1702,39,2,2.35,87493295,51527,25.19,1679,1715,1663,2160,1165,1663,1697.98,3.08,0,24177,1809,1736,1698,1625,1587,1717,1606,198,497,1000,990,1,1,19818734,337,-1.83,1.43,12,0.26,-932.00,1189.00,6972,20240418,-75.59,1558,20241227,9.24,1859,-8.45,20250124,1605,6.04,20250115,7360,-76.88,20240418,1558,9.24,20241227,0.00,N,354200,1000,198 억,,609734,N,N,0,N,00,N
20250305,151117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1713,50,2,3.01,77549458,45692,22.34,1679,1715,1663,2160,1165,1663,1697.22,3.08,0,21510,1809,1736,1698,1625,1587,1717,1606,198,497,1000,990,1,1,19818734,339,-1.84,1.44,12,0.23,-932.00,1189.00,6972,20240418,-75.43,1558,20241227,9.95,1859,-7.85,20250124,1605,6.73,20250115,7360,-76.73,20240418,1558,9.95,20241227,0.00,N,354200,1000,198 억,,609734,N,N,0,N,00,N
20250305,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1708,45,2,2.71,68331922,40298,19.70,1679,1712,1663,2160,1165,1663,1695.67,3.08,0,19110,1809,1736,1698,1625,1587,1717,1606,198,497,1000,990,1,1,19818734,339,-1.83,1.44,12,0.20,-932.00,1189.00,6972,20240418,-75.50,1558,20241227,9.63,1859,-8.12,20250124,1605,6.42,20250115,7360,-76.79,20240418,1558,9.63,20241227,0.00,N,354200,1000,198 억,,609734,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 161126 57 100.00 KOSDAQ 일반서비스 N N N N N 1700 -2 5 -0.12 72033276 42336 82.16 1702 1724 1687 2210 1192 1702 1701.50 3.20 0 -11947 1745 1723 1693 1671 1641 1734 1682 198 508 1000 1020 1 1 19818734 337 -1.82 1.43 12 0.21 -932.00 1189.00 6972 20240418 -75.62 1558 20241227 9.11 1859 -8.55 20250124 1605 5.92 20250115 7360 -76.90 20240418 1558 9.11 20241227 0.00 N 354200 1000 198 억 633891 N N 0 N 00 N
3 20250306 151126 57 100.00 KOSDAQ 일반서비스 N N N N N 1699 -3 5 -0.18 66858640 39292 76.26 1702 1724 1687 2210 1192 1702 1701.58 3.20 0 -11678 1745 1723 1693 1671 1641 1734 1682 198 508 1000 1020 1 1 19818734 337 -1.82 1.43 12 0.20 -932.00 1189.00 6972 20240418 -75.63 1558 20241227 9.05 1859 -8.61 20250124 1605 5.86 20250115 7360 -76.92 20240418 1558 9.05 20241227 0.00 N 354200 1000 198 억 633891 N N 0 N 00 N
4 20250306 141126 57 100.00 KOSDAQ 일반서비스 N N N N N 1701 -1 5 -0.06 55228462 32460 63.00 1702 1724 1687 2210 1192 1702 1701.43 3.20 0 -10412 1745 1723 1693 1671 1641 1734 1682 198 508 1000 1020 1 1 19818734 337 -1.83 1.43 12 0.16 -932.00 1189.00 6972 20240418 -75.60 1558 20241227 9.18 1859 -8.50 20250124 1605 5.98 20250115 7360 -76.89 20240418 1558 9.18 20241227 0.00 N 354200 1000 198 억 633891 N N 0 N 00 N
5 20250306 131126 57 100.00 KOSDAQ 일반서비스 N N N N N 1700 -2 5 -0.12 51703163 30392 58.98 1702 1724 1687 2210 1192 1702 1701.21 3.20 0 -10449 1745 1723 1693 1671 1641 1734 1682 198 508 1000 1020 1 1 19818734 337 -1.82 1.43 12 0.15 -932.00 1189.00 6972 20240418 -75.62 1558 20241227 9.11 1859 -8.55 20250124 1605 5.92 20250115 7360 -76.90 20240418 1558 9.11 20241227 0.00 N 354200 1000 198 억 633891 N N 0 N 00 N
6 20250306 121125 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 8 2 0.47 48336634 28412 55.14 1702 1724 1687 2210 1192 1702 1701.28 3.20 0 -10428 1745 1723 1693 1671 1641 1734 1682 198 508 1000 1020 1 1 19818734 339 -1.83 1.44 12 0.14 -932.00 1189.00 6972 20240418 -75.47 1558 20241227 9.76 1859 -8.02 20250124 1605 6.54 20250115 7360 -76.77 20240418 1558 9.76 20241227 0.00 N 354200 1000 198 억 633891 N N 0 N 00 N
7 20250306 111122 57 100.00 KOSDAQ 일반서비스 N N N N N 1700 -2 5 -0.12 45328804 26647 51.71 1702 1724 1687 2210 1192 1702 1701.08 3.20 0 -9661 1745 1723 1693 1671 1641 1734 1682 198 508 1000 1020 1 1 19818734 337 -1.82 1.43 12 0.13 -932.00 1189.00 6972 20240418 -75.62 1558 20241227 9.11 1859 -8.55 20250124 1605 5.92 20250115 7360 -76.90 20240418 1558 9.11 20241227 0.00 N 354200 1000 198 억 633891 N N 0 N 00 N
8 20250306 101124 57 100.00 KOSDAQ 일반서비스 N N N N N 1701 -1 5 -0.06 29135792 17077 33.14 1702 1724 1688 2210 1192 1702 1706.14 3.20 0 -8970 1745 1723 1693 1671 1641 1734 1682 198 508 1000 1020 1 1 19818734 337 -1.83 1.43 12 0.09 -932.00 1189.00 6972 20240418 -75.60 1558 20241227 9.18 1859 -8.50 20250124 1605 5.98 20250115 7360 -76.89 20240418 1558 9.18 20241227 0.00 N 354200 1000 198 억 633891 N N 0 N 00 N
9 20250306 091129 57 100.00 KOSDAQ 일반서비스 N N N N N 1723 21 2 1.23 2181438 1271 2.47 1702 1723 1702 2210 1192 1702 1716.32 3.20 0 379 1745 1723 1693 1671 1641 1734 1682 198 508 1000 1020 1 1 19818734 341 -1.85 1.45 12 0.01 -932.00 1189.00 6972 20240418 -75.29 1558 20241227 10.59 1859 -7.32 20250124 1605 7.35 20250115 7360 -76.59 20240418 1558 10.59 20241227 0.00 N 354200 1000 198 억 633891 N N 0 N 00 N
10 20250305 161111 57 100.00 KOSDAQ 일반서비스 N N N N N 1702 39 2 2.35 87493295 51527 25.19 1679 1715 1663 2160 1165 1663 1697.98 3.08 0 24177 1809 1736 1698 1625 1587 1717 1606 198 497 1000 990 1 1 19818734 337 -1.83 1.43 12 0.26 -932.00 1189.00 6972 20240418 -75.59 1558 20241227 9.24 1859 -8.45 20250124 1605 6.04 20250115 7360 -76.88 20240418 1558 9.24 20241227 0.00 N 354200 1000 198 억 609734 N N 0 N 00 N
11 20250305 151117 57 100.00 KOSDAQ 일반서비스 N N N N N 1713 50 2 3.01 77549458 45692 22.34 1679 1715 1663 2160 1165 1663 1697.22 3.08 0 21510 1809 1736 1698 1625 1587 1717 1606 198 497 1000 990 1 1 19818734 339 -1.84 1.44 12 0.23 -932.00 1189.00 6972 20240418 -75.43 1558 20241227 9.95 1859 -7.85 20250124 1605 6.73 20250115 7360 -76.73 20240418 1558 9.95 20241227 0.00 N 354200 1000 198 억 609734 N N 0 N 00 N
12 20250305 141116 57 100.00 KOSDAQ 일반서비스 N N N N N 1708 45 2 2.71 68331922 40298 19.70 1679 1712 1663 2160 1165 1663 1695.67 3.08 0 19110 1809 1736 1698 1625 1587 1717 1606 198 497 1000 990 1 1 19818734 339 -1.83 1.44 12 0.20 -932.00 1189.00 6972 20240418 -75.50 1558 20241227 9.63 1859 -8.12 20250124 1605 6.42 20250115 7360 -76.79 20240418 1558 9.63 20241227 0.00 N 354200 1000 198 억 609734 N N 0 N 00 N