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
230360/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
20250306,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9490,-50,5,-0.52,513611670,53858,59.06,9520,9630,9440,12400,6680,9540,9536.55,10.24,0,-2397,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,2986,7.64,1.35,12,0.17,1242.00,7033.00,14990,20240417,-36.69,8720,20241113,8.83,10920,-13.10,20250116,9060,4.75,20250214,14990,-36.69,20240417,8720,8.83,20241113,0.94,N,230360,100,32 억,,3221775,N,N,57,N,00,N
20250306,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,-60,5,-0.63,487455690,51102,56.04,9520,9630,9440,12400,6680,9540,9538.88,10.24,0,-1642,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,2983,7.63,1.35,12,0.16,1242.00,7033.00,14990,20240417,-36.76,8720,20241113,8.72,10920,-13.19,20250116,9060,4.64,20250214,14990,-36.76,20240417,8720,8.72,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N
20250306,140937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,-10,5,-0.10,354246940,37071,40.65,9520,9630,9470,12400,6680,9540,9555.90,10.24,0,5150,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,2999,7.67,1.36,12,0.12,1242.00,7033.00,14990,20240417,-36.42,8720,20241113,9.29,10920,-12.73,20250116,9060,5.19,20250214,14990,-36.42,20240417,8720,9.29,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N
20250306,130938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,30,2,0.31,293822820,30747,33.72,9520,9630,9470,12400,6680,9540,9556.15,10.24,0,7439,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,3011,7.71,1.36,12,0.10,1242.00,7033.00,14990,20240417,-36.16,8720,20241113,9.75,10920,-12.36,20250116,9060,5.63,20250214,14990,-36.16,20240417,8720,9.75,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N
20250306,120937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9600,60,2,0.63,259252550,27139,29.76,9520,9630,9470,12400,6680,9540,9552.77,10.24,0,6608,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,3021,7.73,1.36,12,0.09,1242.00,7033.00,14990,20240417,-35.96,8720,20241113,10.09,10920,-12.09,20250116,9060,5.96,20250214,14990,-35.96,20240417,8720,10.09,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N
20250306,110934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,40,2,0.42,228865530,23969,26.28,9520,9630,9470,12400,6680,9540,9548.40,10.24,0,5191,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,3015,7.71,1.36,12,0.08,1242.00,7033.00,14990,20240417,-36.09,8720,20241113,9.86,10920,-12.27,20250116,9060,5.74,20250214,14990,-36.09,20240417,8720,9.86,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N
20250306,100937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,10,2,0.10,188406530,19741,21.65,9520,9630,9470,12400,6680,9540,9543.92,10.24,0,3838,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,3005,7.69,1.36,12,0.06,1242.00,7033.00,14990,20240417,-36.29,8720,20241113,9.52,10920,-12.55,20250116,9060,5.41,20250214,14990,-36.29,20240417,8720,9.52,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N
20250306,090940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,30,2,0.31,6114560,642,0.70,9520,9570,9500,12400,6680,9540,9524.24,10.24,0,-300,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,3011,7.71,1.36,12,0.00,1242.00,7033.00,14990,20240417,-36.16,8720,20241113,9.75,10920,-12.36,20250116,9060,5.63,20250214,14990,-36.16,20240417,8720,9.75,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N
20250305,160928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,350,2,3.81,864787670,91178,237.05,9120,9590,9120,11940,6440,9190,9484.61,10.27,0,-8582,9356,9272,9196,9112,9036,9235,9075,33,2750,100,6610,10,1,31468029,3002,7.68,1.36,12,0.29,1242.00,7033.00,14990,20240417,-36.36,8720,20241113,9.40,10920,-12.64,20250116,9060,5.30,20250214,14990,-36.36,20240417,8720,9.40,20241113,0.95,N,230360,100,32 억,,3231081,N,N,385,N,00,N
20250305,150931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,380,2,4.13,820931390,86591,225.12,9120,9590,9120,11940,6440,9190,9480.56,10.27,0,-7124,9356,9272,9196,9112,9036,9235,9075,33,2750,100,6610,10,1,31468029,3011,7.71,1.36,12,0.28,1242.00,7033.00,14990,20240417,-36.16,8720,20241113,9.75,10920,-12.36,20250116,9060,5.63,20250214,14990,-36.16,20240417,8720,9.75,20241113,0.95,N,230360,100,32 억,,3231081,N,N,35,N,00,N
20250305,140929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,380,2,4.13,676635290,71512,185.92,9120,9590,9120,11940,6440,9190,9461.84,10.27,0,-672,9356,9272,9196,9112,9036,9235,9075,33,2750,100,6610,10,1,31468029,3011,7.71,1.36,12,0.23,1242.00,7033.00,14990,20240417,-36.16,8720,20241113,9.75,10920,-12.36,20250116,9060,5.63,20250214,14990,-36.16,20240417,8720,9.75,20241113,0.95,N,230360,100,32 억,,3231081,N,N,35,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 160939 57 100.00 KOSDAQ 일반서비스 N N N N N 9490 -50 5 -0.52 513611670 53858 59.06 9520 9630 9440 12400 6680 9540 9536.55 10.24 0 -2397 9886 9712 9416 9242 8946 9800 9330 33 2860 100 6860 10 1 31468029 2986 7.64 1.35 12 0.17 1242.00 7033.00 14990 20240417 -36.69 8720 20241113 8.83 10920 -13.10 20250116 9060 4.75 20250214 14990 -36.69 20240417 8720 8.83 20241113 0.94 N 230360 100 32 억 3221775 N N 57 N 00 N
3 20250306 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 9480 -60 5 -0.63 487455690 51102 56.04 9520 9630 9440 12400 6680 9540 9538.88 10.24 0 -1642 9886 9712 9416 9242 8946 9800 9330 33 2860 100 6860 10 1 31468029 2983 7.63 1.35 12 0.16 1242.00 7033.00 14990 20240417 -36.76 8720 20241113 8.72 10920 -13.19 20250116 9060 4.64 20250214 14990 -36.76 20240417 8720 8.72 20241113 0.94 N 230360 100 32 억 3221775 N N 385 N 00 N
4 20250306 140937 57 100.00 KOSDAQ 일반서비스 N N N N N 9530 -10 5 -0.10 354246940 37071 40.65 9520 9630 9470 12400 6680 9540 9555.90 10.24 0 5150 9886 9712 9416 9242 8946 9800 9330 33 2860 100 6860 10 1 31468029 2999 7.67 1.36 12 0.12 1242.00 7033.00 14990 20240417 -36.42 8720 20241113 9.29 10920 -12.73 20250116 9060 5.19 20250214 14990 -36.42 20240417 8720 9.29 20241113 0.94 N 230360 100 32 억 3221775 N N 385 N 00 N
5 20250306 130938 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 30 2 0.31 293822820 30747 33.72 9520 9630 9470 12400 6680 9540 9556.15 10.24 0 7439 9886 9712 9416 9242 8946 9800 9330 33 2860 100 6860 10 1 31468029 3011 7.71 1.36 12 0.10 1242.00 7033.00 14990 20240417 -36.16 8720 20241113 9.75 10920 -12.36 20250116 9060 5.63 20250214 14990 -36.16 20240417 8720 9.75 20241113 0.94 N 230360 100 32 억 3221775 N N 385 N 00 N
6 20250306 120937 57 100.00 KOSDAQ 일반서비스 N N N N N 9600 60 2 0.63 259252550 27139 29.76 9520 9630 9470 12400 6680 9540 9552.77 10.24 0 6608 9886 9712 9416 9242 8946 9800 9330 33 2860 100 6860 10 1 31468029 3021 7.73 1.36 12 0.09 1242.00 7033.00 14990 20240417 -35.96 8720 20241113 10.09 10920 -12.09 20250116 9060 5.96 20250214 14990 -35.96 20240417 8720 10.09 20241113 0.94 N 230360 100 32 억 3221775 N N 385 N 00 N
7 20250306 110934 57 100.00 KOSDAQ 일반서비스 N N N N N 9580 40 2 0.42 228865530 23969 26.28 9520 9630 9470 12400 6680 9540 9548.40 10.24 0 5191 9886 9712 9416 9242 8946 9800 9330 33 2860 100 6860 10 1 31468029 3015 7.71 1.36 12 0.08 1242.00 7033.00 14990 20240417 -36.09 8720 20241113 9.86 10920 -12.27 20250116 9060 5.74 20250214 14990 -36.09 20240417 8720 9.86 20241113 0.94 N 230360 100 32 억 3221775 N N 385 N 00 N
8 20250306 100937 57 100.00 KOSDAQ 일반서비스 N N N N N 9550 10 2 0.10 188406530 19741 21.65 9520 9630 9470 12400 6680 9540 9543.92 10.24 0 3838 9886 9712 9416 9242 8946 9800 9330 33 2860 100 6860 10 1 31468029 3005 7.69 1.36 12 0.06 1242.00 7033.00 14990 20240417 -36.29 8720 20241113 9.52 10920 -12.55 20250116 9060 5.41 20250214 14990 -36.29 20240417 8720 9.52 20241113 0.94 N 230360 100 32 억 3221775 N N 385 N 00 N
9 20250306 090940 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 30 2 0.31 6114560 642 0.70 9520 9570 9500 12400 6680 9540 9524.24 10.24 0 -300 9886 9712 9416 9242 8946 9800 9330 33 2860 100 6860 10 1 31468029 3011 7.71 1.36 12 0.00 1242.00 7033.00 14990 20240417 -36.16 8720 20241113 9.75 10920 -12.36 20250116 9060 5.63 20250214 14990 -36.16 20240417 8720 9.75 20241113 0.94 N 230360 100 32 억 3221775 N N 385 N 00 N
10 20250305 160928 57 100.00 KOSDAQ 일반서비스 N N N N N 9540 350 2 3.81 864787670 91178 237.05 9120 9590 9120 11940 6440 9190 9484.61 10.27 0 -8582 9356 9272 9196 9112 9036 9235 9075 33 2750 100 6610 10 1 31468029 3002 7.68 1.36 12 0.29 1242.00 7033.00 14990 20240417 -36.36 8720 20241113 9.40 10920 -12.64 20250116 9060 5.30 20250214 14990 -36.36 20240417 8720 9.40 20241113 0.95 N 230360 100 32 억 3231081 N N 385 N 00 N
11 20250305 150931 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 380 2 4.13 820931390 86591 225.12 9120 9590 9120 11940 6440 9190 9480.56 10.27 0 -7124 9356 9272 9196 9112 9036 9235 9075 33 2750 100 6610 10 1 31468029 3011 7.71 1.36 12 0.28 1242.00 7033.00 14990 20240417 -36.16 8720 20241113 9.75 10920 -12.36 20250116 9060 5.63 20250214 14990 -36.16 20240417 8720 9.75 20241113 0.95 N 230360 100 32 억 3231081 N N 35 N 00 N
12 20250305 140929 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 380 2 4.13 676635290 71512 185.92 9120 9590 9120 11940 6440 9190 9461.84 10.27 0 -672 9356 9272 9196 9112 9036 9235 9075 33 2750 100 6610 10 1 31468029 3011 7.71 1.36 12 0.23 1242.00 7033.00 14990 20240417 -36.16 8720 20241113 9.75 10920 -12.36 20250116 9060 5.63 20250214 14990 -36.16 20240417 8720 9.75 20241113 0.95 N 230360 100 32 억 3231081 N N 35 N 00 N