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
408920/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
20250306,161201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-90,5,-4.04,90485252,41565,102.53,2230,2240,2140,2895,1565,2230,2176.96,0.11,0,-260,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,925,17.40,1.56,12,0.10,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-65,5,-2.91,71658037,32799,80.91,2230,2240,2160,2895,1565,2230,2184.76,0.11,0,3404,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,936,17.60,1.58,12,0.08,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-55,5,-2.47,65012387,29739,73.36,2230,2240,2160,2895,1565,2230,2186.10,0.11,0,3472,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,940,17.68,1.59,12,0.07,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2500,-13.00,20250228,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-40,5,-1.79,38550766,17538,43.26,2230,2240,2185,2895,1565,2230,2198.13,0.11,0,1375,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,947,17.80,1.60,12,0.04,123.00,1372.00,2560,20240613,-14.45,1947,20241113,12.48,2500,-12.40,20250228,1964,11.51,20250102,2560,-14.45,20240613,1947,12.48,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,121159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-30,5,-1.35,35352276,16079,39.66,2230,2240,2185,2895,1565,2230,2198.66,0.11,0,1377,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,951,17.89,1.60,12,0.04,123.00,1372.00,2560,20240613,-14.06,1947,20241113,12.99,2500,-12.00,20250228,1964,12.02,20250102,2560,-14.06,20240613,1947,12.99,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,111156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-30,5,-1.35,31457571,14306,35.29,2230,2240,2185,2895,1565,2230,2198.91,0.11,0,1869,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,951,17.89,1.60,12,0.03,123.00,1372.00,2560,20240613,-14.06,1947,20241113,12.99,2500,-12.00,20250228,1964,12.02,20250102,2560,-14.06,20240613,1947,12.99,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,101159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,10,2,0.45,3914560,1765,4.35,2230,2240,2200,2895,1565,2230,2217.88,0.11,0,308,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,968,18.21,1.63,12,0.00,123.00,1372.00,2560,20240613,-12.50,1947,20241113,15.05,2500,-10.40,20250228,1964,14.05,20250102,2560,-12.50,20240613,1947,15.05,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,0,3,0.00,1489640,668,1.65,2230,2230,2230,2895,1565,2230,2230.00,0.11,0,46,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,964,18.13,1.63,12,0.00,123.00,1372.00,2560,20240613,-12.89,1947,20241113,14.54,2500,-10.80,20250228,1964,13.54,20250102,2560,-12.89,20240613,1947,14.54,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250305,161144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-20,5,-0.89,88458955,39984,40.59,2250,2265,2200,2925,1575,2250,2212.36,0.11,0,-1351,2493,2371,2308,2186,2123,2340,2155,43,675,100,1620,5,1,43232455,964,18.13,1.63,12,0.09,123.00,1372.00,2560,20240613,-12.89,1947,20241113,14.54,2500,-10.80,20250228,1964,13.54,20250102,2560,-12.89,20240613,1947,14.54,20241113,0.46,N,408920,100,43 억,,49098,N,N,0,N,00,N
20250305,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-20,5,-0.89,79433250,35919,36.47,2250,2265,2200,2925,1575,2250,2211.45,0.11,0,-741,2493,2371,2308,2186,2123,2340,2155,43,675,100,1620,5,1,43232455,964,18.13,1.63,12,0.08,123.00,1372.00,2560,20240613,-12.89,1947,20241113,14.54,2500,-10.80,20250228,1964,13.54,20250102,2560,-12.89,20240613,1947,14.54,20241113,0.46,N,408920,100,43 억,,49098,N,N,0,N,00,N
20250305,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-45,5,-2.00,64437950,29156,29.60,2250,2265,2200,2925,1575,2250,2210.11,0.11,0,587,2493,2371,2308,2186,2123,2340,2155,43,675,100,1620,5,1,43232455,953,17.93,1.61,12,0.07,123.00,1372.00,2560,20240613,-13.87,1947,20241113,13.25,2500,-11.80,20250228,1964,12.27,20250102,2560,-13.87,20240613,1947,13.25,20241113,0.46,N,408920,100,43 억,,49098,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 161201 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -90 5 -4.04 90485252 41565 102.53 2230 2240 2140 2895 1565 2230 2176.96 0.11 0 -260 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 925 17.40 1.56 12 0.10 123.00 1372.00 2560 20240613 -16.41 1947 20241113 9.91 2500 -14.40 20250228 1964 8.96 20250102 2560 -16.41 20240613 1947 9.91 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
3 20250306 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -65 5 -2.91 71658037 32799 80.91 2230 2240 2160 2895 1565 2230 2184.76 0.11 0 3404 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 936 17.60 1.58 12 0.08 123.00 1372.00 2560 20240613 -15.43 1947 20241113 11.20 2500 -13.40 20250228 1964 10.23 20250102 2560 -15.43 20240613 1947 11.20 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
4 20250306 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -55 5 -2.47 65012387 29739 73.36 2230 2240 2160 2895 1565 2230 2186.10 0.11 0 3472 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 940 17.68 1.59 12 0.07 123.00 1372.00 2560 20240613 -15.04 1947 20241113 11.71 2500 -13.00 20250228 1964 10.74 20250102 2560 -15.04 20240613 1947 11.71 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
5 20250306 131201 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -40 5 -1.79 38550766 17538 43.26 2230 2240 2185 2895 1565 2230 2198.13 0.11 0 1375 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 947 17.80 1.60 12 0.04 123.00 1372.00 2560 20240613 -14.45 1947 20241113 12.48 2500 -12.40 20250228 1964 11.51 20250102 2560 -14.45 20240613 1947 12.48 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
6 20250306 121159 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -30 5 -1.35 35352276 16079 39.66 2230 2240 2185 2895 1565 2230 2198.66 0.11 0 1377 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 951 17.89 1.60 12 0.04 123.00 1372.00 2560 20240613 -14.06 1947 20241113 12.99 2500 -12.00 20250228 1964 12.02 20250102 2560 -14.06 20240613 1947 12.99 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
7 20250306 111156 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -30 5 -1.35 31457571 14306 35.29 2230 2240 2185 2895 1565 2230 2198.91 0.11 0 1869 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 951 17.89 1.60 12 0.03 123.00 1372.00 2560 20240613 -14.06 1947 20241113 12.99 2500 -12.00 20250228 1964 12.02 20250102 2560 -14.06 20240613 1947 12.99 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
8 20250306 101159 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 10 2 0.45 3914560 1765 4.35 2230 2240 2200 2895 1565 2230 2217.88 0.11 0 308 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 968 18.21 1.63 12 0.00 123.00 1372.00 2560 20240613 -12.50 1947 20241113 15.05 2500 -10.40 20250228 1964 14.05 20250102 2560 -12.50 20240613 1947 15.05 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
9 20250306 091203 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 0 3 0.00 1489640 668 1.65 2230 2230 2230 2895 1565 2230 2230.00 0.11 0 46 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 964 18.13 1.63 12 0.00 123.00 1372.00 2560 20240613 -12.89 1947 20241113 14.54 2500 -10.80 20250228 1964 13.54 20250102 2560 -12.89 20240613 1947 14.54 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
10 20250305 161144 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 -20 5 -0.89 88458955 39984 40.59 2250 2265 2200 2925 1575 2250 2212.36 0.11 0 -1351 2493 2371 2308 2186 2123 2340 2155 43 675 100 1620 5 1 43232455 964 18.13 1.63 12 0.09 123.00 1372.00 2560 20240613 -12.89 1947 20241113 14.54 2500 -10.80 20250228 1964 13.54 20250102 2560 -12.89 20240613 1947 14.54 20241113 0.46 N 408920 100 43 억 49098 N N 0 N 00 N
11 20250305 151151 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 -20 5 -0.89 79433250 35919 36.47 2250 2265 2200 2925 1575 2250 2211.45 0.11 0 -741 2493 2371 2308 2186 2123 2340 2155 43 675 100 1620 5 1 43232455 964 18.13 1.63 12 0.08 123.00 1372.00 2560 20240613 -12.89 1947 20241113 14.54 2500 -10.80 20250228 1964 13.54 20250102 2560 -12.89 20240613 1947 14.54 20241113 0.46 N 408920 100 43 억 49098 N N 0 N 00 N
12 20250305 141151 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 -45 5 -2.00 64437950 29156 29.60 2250 2265 2200 2925 1575 2250 2210.11 0.11 0 587 2493 2371 2308 2186 2123 2340 2155 43 675 100 1620 5 1 43232455 953 17.93 1.61 12 0.07 123.00 1372.00 2560 20240613 -13.87 1947 20241113 13.25 2500 -11.80 20250228 1964 12.27 20250102 2560 -13.87 20240613 1947 13.25 20241113 0.46 N 408920 100 43 억 49098 N N 0 N 00 N