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
228760/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
20250306,160937,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,3708355180,185700,89.76,20150,20400,19680,26150,14150,20150,19969.18,0.32,0,7570,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4885,-54.93,3.71,12,0.76,-365.00,5402.00,26150,20240403,-23.33,12010,20241202,66.94,22650,-11.48,20250106,16790,19.42,20250210,26150,-23.33,20240403,12010,66.94,20241202,1.78,N,228760,500,121 억,,78101,N,N,18,N,00,N
20250306,150936,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,3526442340,176623,85.37,20150,20400,19680,26150,14150,20150,19965.93,0.32,0,5552,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4885,-54.93,3.71,12,0.72,-365.00,5402.00,26150,20240403,-23.33,12010,20241202,66.94,22650,-11.48,20250106,16790,19.42,20250210,26150,-23.33,20240403,12010,66.94,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N
20250306,140935,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20100,-50,5,-0.25,3180912305,159388,77.04,20150,20400,19680,26150,14150,20150,19957.04,0.32,0,3541,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4897,-55.07,3.72,12,0.65,-365.00,5402.00,26150,20240403,-23.14,12010,20241202,67.36,22650,-11.26,20250106,16790,19.71,20250210,26150,-23.14,20240403,12010,67.36,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N
20250306,130937,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20200,50,2,0.25,2906737285,145687,70.42,20150,20400,19680,26150,14150,20150,19951.93,0.32,0,65,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4921,-55.34,3.74,12,0.60,-365.00,5402.00,26150,20240403,-22.75,12010,20241202,68.19,22650,-10.82,20250106,16790,20.31,20250210,26150,-22.75,20240403,12010,68.19,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N
20250306,120935,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20200,50,2,0.25,2606583160,130852,63.25,20150,20400,19680,26150,14150,20150,19920.09,0.32,0,1038,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4921,-55.34,3.74,12,0.54,-365.00,5402.00,26150,20240403,-22.75,12010,20241202,68.19,22650,-10.82,20250106,16790,20.31,20250210,26150,-22.75,20240403,12010,68.19,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N
20250306,110933,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19900,-250,5,-1.24,2018172795,101643,49.13,20150,20150,19680,26150,14150,20150,19855.50,0.32,0,2278,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,10,1,24362333,4848,-54.52,3.68,12,0.42,-365.00,5402.00,26150,20240403,-23.90,12010,20241202,65.70,22650,-12.14,20250106,16790,18.52,20250210,26150,-23.90,20240403,12010,65.70,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N
20250306,100935,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19780,-370,5,-1.84,1512793675,76082,36.77,20150,20150,19710,26150,14150,20150,19883.73,0.32,0,2956,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,10,1,24362333,4819,-54.19,3.66,12,0.31,-365.00,5402.00,26150,20240403,-24.36,12010,20241202,64.70,22650,-12.67,20250106,16790,17.81,20250210,26150,-24.36,20240403,12010,64.70,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N
20250306,090938,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19720,-430,5,-2.13,705886230,35432,17.13,20150,20150,19710,26150,14150,20150,19922.28,0.32,0,234,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,10,1,24362333,4804,-54.03,3.65,12,0.15,-365.00,5402.00,26150,20240403,-24.59,12010,20241202,64.20,22650,-12.94,20250106,16790,17.45,20250210,26150,-24.59,20240403,12010,64.20,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N
20250305,160926,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20150,-50,5,-0.25,4192750015,205697,32.17,20200,21200,19910,26250,14150,20200,20383.68,0.32,0,-6621,22000,21100,19900,19000,17800,21550,19450,122,6050,500,14540,50,1,24362333,4909,-55.21,3.73,12,0.84,-365.00,5402.00,26150,20240403,-22.94,12010,20241202,67.78,22650,-11.04,20250106,16790,20.01,20250210,26150,-22.94,20240403,12010,67.78,20241202,1.81,N,228760,500,121 억,,78899,N,N,389,N,00,N
20250305,150929,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20200,0,3,0.00,3925025715,192424,30.09,20200,21200,19910,26250,14150,20200,20397.87,0.32,0,-8139,22000,21100,19900,19000,17800,21550,19450,122,6050,500,14540,50,1,24362333,4921,-55.34,3.74,12,0.79,-365.00,5402.00,26150,20240403,-22.75,12010,20241202,68.19,22650,-10.82,20250106,16790,20.31,20250210,26150,-22.75,20240403,12010,68.19,20241202,1.81,N,228760,500,121 억,,78899,N,N,294,N,00,N
20250305,140928,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20150,-50,5,-0.25,3600859015,176387,27.58,20200,21200,19910,26250,14150,20200,20414.62,0.32,0,-7957,22000,21100,19900,19000,17800,21550,19450,122,6050,500,14540,50,1,24362333,4909,-55.21,3.73,12,0.72,-365.00,5402.00,26150,20240403,-22.94,12010,20241202,67.78,22650,-11.04,20250106,16790,20.01,20250210,26150,-22.94,20240403,12010,67.78,20241202,1.81,N,228760,500,121 억,,78899,N,N,294,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 160937 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20050 -100 5 -0.50 3708355180 185700 89.76 20150 20400 19680 26150 14150 20150 19969.18 0.32 0 7570 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 50 1 24362333 4885 -54.93 3.71 12 0.76 -365.00 5402.00 26150 20240403 -23.33 12010 20241202 66.94 22650 -11.48 20250106 16790 19.42 20250210 26150 -23.33 20240403 12010 66.94 20241202 1.78 N 228760 500 121 억 78101 N N 18 N 00 N
3 20250306 150936 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20050 -100 5 -0.50 3526442340 176623 85.37 20150 20400 19680 26150 14150 20150 19965.93 0.32 0 5552 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 50 1 24362333 4885 -54.93 3.71 12 0.72 -365.00 5402.00 26150 20240403 -23.33 12010 20241202 66.94 22650 -11.48 20250106 16790 19.42 20250210 26150 -23.33 20240403 12010 66.94 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N
4 20250306 140935 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20100 -50 5 -0.25 3180912305 159388 77.04 20150 20400 19680 26150 14150 20150 19957.04 0.32 0 3541 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 50 1 24362333 4897 -55.07 3.72 12 0.65 -365.00 5402.00 26150 20240403 -23.14 12010 20241202 67.36 22650 -11.26 20250106 16790 19.71 20250210 26150 -23.14 20240403 12010 67.36 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N
5 20250306 130937 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20200 50 2 0.25 2906737285 145687 70.42 20150 20400 19680 26150 14150 20150 19951.93 0.32 0 65 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 50 1 24362333 4921 -55.34 3.74 12 0.60 -365.00 5402.00 26150 20240403 -22.75 12010 20241202 68.19 22650 -10.82 20250106 16790 20.31 20250210 26150 -22.75 20240403 12010 68.19 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N
6 20250306 120935 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20200 50 2 0.25 2606583160 130852 63.25 20150 20400 19680 26150 14150 20150 19920.09 0.32 0 1038 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 50 1 24362333 4921 -55.34 3.74 12 0.54 -365.00 5402.00 26150 20240403 -22.75 12010 20241202 68.19 22650 -10.82 20250106 16790 20.31 20250210 26150 -22.75 20240403 12010 68.19 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N
7 20250306 110933 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19900 -250 5 -1.24 2018172795 101643 49.13 20150 20150 19680 26150 14150 20150 19855.50 0.32 0 2278 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 10 1 24362333 4848 -54.52 3.68 12 0.42 -365.00 5402.00 26150 20240403 -23.90 12010 20241202 65.70 22650 -12.14 20250106 16790 18.52 20250210 26150 -23.90 20240403 12010 65.70 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N
8 20250306 100935 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19780 -370 5 -1.84 1512793675 76082 36.77 20150 20150 19710 26150 14150 20150 19883.73 0.32 0 2956 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 10 1 24362333 4819 -54.19 3.66 12 0.31 -365.00 5402.00 26150 20240403 -24.36 12010 20241202 64.70 22650 -12.67 20250106 16790 17.81 20250210 26150 -24.36 20240403 12010 64.70 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N
9 20250306 090938 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19720 -430 5 -2.13 705886230 35432 17.13 20150 20150 19710 26150 14150 20150 19922.28 0.32 0 234 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 10 1 24362333 4804 -54.03 3.65 12 0.15 -365.00 5402.00 26150 20240403 -24.59 12010 20241202 64.20 22650 -12.94 20250106 16790 17.45 20250210 26150 -24.59 20240403 12010 64.20 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N
10 20250305 160926 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20150 -50 5 -0.25 4192750015 205697 32.17 20200 21200 19910 26250 14150 20200 20383.68 0.32 0 -6621 22000 21100 19900 19000 17800 21550 19450 122 6050 500 14540 50 1 24362333 4909 -55.21 3.73 12 0.84 -365.00 5402.00 26150 20240403 -22.94 12010 20241202 67.78 22650 -11.04 20250106 16790 20.01 20250210 26150 -22.94 20240403 12010 67.78 20241202 1.81 N 228760 500 121 억 78899 N N 389 N 00 N
11 20250305 150929 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20200 0 3 0.00 3925025715 192424 30.09 20200 21200 19910 26250 14150 20200 20397.87 0.32 0 -8139 22000 21100 19900 19000 17800 21550 19450 122 6050 500 14540 50 1 24362333 4921 -55.34 3.74 12 0.79 -365.00 5402.00 26150 20240403 -22.75 12010 20241202 68.19 22650 -10.82 20250106 16790 20.31 20250210 26150 -22.75 20240403 12010 68.19 20241202 1.81 N 228760 500 121 억 78899 N N 294 N 00 N
12 20250305 140928 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20150 -50 5 -0.25 3600859015 176387 27.58 20200 21200 19910 26250 14150 20200 20414.62 0.32 0 -7957 22000 21100 19900 19000 17800 21550 19450 122 6050 500 14540 50 1 24362333 4909 -55.21 3.73 12 0.72 -365.00 5402.00 26150 20240403 -22.94 12010 20241202 67.78 22650 -11.04 20250106 16790 20.01 20250210 26150 -22.94 20240403 12010 67.78 20241202 1.81 N 228760 500 121 억 78899 N N 294 N 00 N