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
293780/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
20250306,161035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-210,5,-2.79,411694110,56042,70.18,7500,7670,7260,9770,5270,7520,7346.19,0.84,0,-3203,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1965,-13.74,2.78,12,0.21,-532.00,2630.00,15490,20240711,-52.81,4930,20240527,48.28,9400,-22.23,20250214,6060,20.63,20250102,15490,-52.81,20240711,4930,48.28,20240527,0.46,N,293780,500,134 억,,226412,N,N,6,N,00,N
20250306,151035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-220,5,-2.93,401304730,54622,68.40,7500,7670,7260,9770,5270,7520,7346.94,0.84,0,-3631,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1962,-13.72,2.78,12,0.20,-532.00,2630.00,15490,20240711,-52.87,4930,20240527,48.07,9400,-22.34,20250214,6060,20.46,20250102,15490,-52.87,20240711,4930,48.07,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N
20250306,141035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,-130,5,-1.73,298961380,40637,50.89,7500,7670,7260,9770,5270,7520,7356.88,0.84,0,-4651,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1987,-13.89,2.81,12,0.15,-532.00,2630.00,15490,20240711,-52.29,4930,20240527,49.90,9400,-21.38,20250214,6060,21.95,20250102,15490,-52.29,20240711,4930,49.90,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N
20250306,131035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-210,5,-2.79,267719090,36383,45.56,7500,7670,7260,9770,5270,7520,7358.36,0.84,0,-4066,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1965,-13.74,2.78,12,0.14,-532.00,2630.00,15490,20240711,-52.81,4930,20240527,48.28,9400,-22.23,20250214,6060,20.63,20250102,15490,-52.81,20240711,4930,48.28,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N
20250306,121034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,-90,5,-1.20,241227475,32773,41.04,7500,7670,7260,9770,5270,7520,7360.56,0.84,0,-4052,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1997,-13.97,2.83,12,0.12,-532.00,2630.00,15490,20240711,-52.03,4930,20240527,50.71,9400,-20.96,20250214,6060,22.61,20250102,15490,-52.03,20240711,4930,50.71,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N
20250306,111031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-160,5,-2.13,205809555,27976,35.03,7500,7670,7260,9770,5270,7520,7356.65,0.84,0,-3762,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1978,-13.83,2.80,12,0.10,-532.00,2630.00,15490,20240711,-52.49,4930,20240527,49.29,9400,-21.70,20250214,6060,21.45,20250102,15490,-52.49,20240711,4930,49.29,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N
20250306,101033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-200,5,-2.66,181661750,24694,30.92,7500,7670,7260,9770,5270,7520,7356.51,0.84,0,-4924,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1968,-13.76,2.78,12,0.09,-532.00,2630.00,15490,20240711,-52.74,4930,20240527,48.48,9400,-22.13,20250214,6060,20.79,20250102,15490,-52.74,20240711,4930,48.48,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N
20250306,091038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7440,-80,5,-1.06,26594120,3557,4.45,7500,7670,7420,9770,5270,7520,7476.56,0.84,0,-2264,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,2000,-13.98,2.83,12,0.01,-532.00,2630.00,15490,20240711,-51.97,4930,20240527,50.91,9400,-20.85,20250214,6060,22.77,20250102,15490,-51.97,20240711,4930,50.91,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N
20250305,161022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7520,-300,5,-3.84,606446315,79144,87.41,7850,7970,7500,10160,5480,7820,7663.02,0.88,0,-9526,8233,8026,7663,7456,7093,8130,7560,134,2340,500,5310,10,1,26881360,2021,-14.14,2.86,12,0.29,-532.00,2630.00,15490,20240711,-51.45,4930,20240527,52.54,9400,-20.00,20250214,6060,24.09,20250102,15490,-51.45,20240711,4930,52.54,20240527,0.49,N,293780,500,134 억,,235920,N,N,0,N,00,N
20250305,151027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7550,-270,5,-3.45,509279345,66224,73.14,7850,7970,7500,10160,5480,7820,7690.25,0.88,0,-9211,8233,8026,7663,7456,7093,8130,7560,134,2340,500,5310,10,1,26881360,2030,-14.19,2.87,12,0.25,-532.00,2630.00,15490,20240711,-51.26,4930,20240527,53.14,9400,-19.68,20250214,6060,24.59,20250102,15490,-51.26,20240711,4930,53.14,20240527,0.49,N,293780,500,134 억,,235920,N,N,0,N,00,N
20250305,141026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7620,-200,5,-2.56,377935935,48891,54.00,7850,7970,7500,10160,5480,7820,7730.17,0.88,0,-11374,8233,8026,7663,7456,7093,8130,7560,134,2340,500,5310,10,1,26881360,2048,-14.32,2.90,12,0.18,-532.00,2630.00,15490,20240711,-50.81,4930,20240527,54.56,9400,-18.94,20250214,6060,25.74,20250102,15490,-50.81,20240711,4930,54.56,20240527,0.49,N,293780,500,134 억,,235920,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 161035 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 -210 5 -2.79 411694110 56042 70.18 7500 7670 7260 9770 5270 7520 7346.19 0.84 0 -3203 8133 7826 7663 7356 7193 7745 7275 134 2250 500 5110 10 1 26881360 1965 -13.74 2.78 12 0.21 -532.00 2630.00 15490 20240711 -52.81 4930 20240527 48.28 9400 -22.23 20250214 6060 20.63 20250102 15490 -52.81 20240711 4930 48.28 20240527 0.46 N 293780 500 134 억 226412 N N 6 N 00 N
3 20250306 151035 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 -220 5 -2.93 401304730 54622 68.40 7500 7670 7260 9770 5270 7520 7346.94 0.84 0 -3631 8133 7826 7663 7356 7193 7745 7275 134 2250 500 5110 10 1 26881360 1962 -13.72 2.78 12 0.20 -532.00 2630.00 15490 20240711 -52.87 4930 20240527 48.07 9400 -22.34 20250214 6060 20.46 20250102 15490 -52.87 20240711 4930 48.07 20240527 0.46 N 293780 500 134 억 226412 N N 0 N 00 N
4 20250306 141035 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 -130 5 -1.73 298961380 40637 50.89 7500 7670 7260 9770 5270 7520 7356.88 0.84 0 -4651 8133 7826 7663 7356 7193 7745 7275 134 2250 500 5110 10 1 26881360 1987 -13.89 2.81 12 0.15 -532.00 2630.00 15490 20240711 -52.29 4930 20240527 49.90 9400 -21.38 20250214 6060 21.95 20250102 15490 -52.29 20240711 4930 49.90 20240527 0.46 N 293780 500 134 억 226412 N N 0 N 00 N
5 20250306 131035 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 -210 5 -2.79 267719090 36383 45.56 7500 7670 7260 9770 5270 7520 7358.36 0.84 0 -4066 8133 7826 7663 7356 7193 7745 7275 134 2250 500 5110 10 1 26881360 1965 -13.74 2.78 12 0.14 -532.00 2630.00 15490 20240711 -52.81 4930 20240527 48.28 9400 -22.23 20250214 6060 20.63 20250102 15490 -52.81 20240711 4930 48.28 20240527 0.46 N 293780 500 134 억 226412 N N 0 N 00 N
6 20250306 121034 57 100.00 KOSDAQ 일반서비스 N N N N N 7430 -90 5 -1.20 241227475 32773 41.04 7500 7670 7260 9770 5270 7520 7360.56 0.84 0 -4052 8133 7826 7663 7356 7193 7745 7275 134 2250 500 5110 10 1 26881360 1997 -13.97 2.83 12 0.12 -532.00 2630.00 15490 20240711 -52.03 4930 20240527 50.71 9400 -20.96 20250214 6060 22.61 20250102 15490 -52.03 20240711 4930 50.71 20240527 0.46 N 293780 500 134 억 226412 N N 0 N 00 N
7 20250306 111031 57 100.00 KOSDAQ 일반서비스 N N N N N 7360 -160 5 -2.13 205809555 27976 35.03 7500 7670 7260 9770 5270 7520 7356.65 0.84 0 -3762 8133 7826 7663 7356 7193 7745 7275 134 2250 500 5110 10 1 26881360 1978 -13.83 2.80 12 0.10 -532.00 2630.00 15490 20240711 -52.49 4930 20240527 49.29 9400 -21.70 20250214 6060 21.45 20250102 15490 -52.49 20240711 4930 49.29 20240527 0.46 N 293780 500 134 억 226412 N N 0 N 00 N
8 20250306 101033 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 -200 5 -2.66 181661750 24694 30.92 7500 7670 7260 9770 5270 7520 7356.51 0.84 0 -4924 8133 7826 7663 7356 7193 7745 7275 134 2250 500 5110 10 1 26881360 1968 -13.76 2.78 12 0.09 -532.00 2630.00 15490 20240711 -52.74 4930 20240527 48.48 9400 -22.13 20250214 6060 20.79 20250102 15490 -52.74 20240711 4930 48.48 20240527 0.46 N 293780 500 134 억 226412 N N 0 N 00 N
9 20250306 091038 57 100.00 KOSDAQ 일반서비스 N N N N N 7440 -80 5 -1.06 26594120 3557 4.45 7500 7670 7420 9770 5270 7520 7476.56 0.84 0 -2264 8133 7826 7663 7356 7193 7745 7275 134 2250 500 5110 10 1 26881360 2000 -13.98 2.83 12 0.01 -532.00 2630.00 15490 20240711 -51.97 4930 20240527 50.91 9400 -20.85 20250214 6060 22.77 20250102 15490 -51.97 20240711 4930 50.91 20240527 0.46 N 293780 500 134 억 226412 N N 0 N 00 N
10 20250305 161022 57 100.00 KOSDAQ 일반서비스 N N N N N 7520 -300 5 -3.84 606446315 79144 87.41 7850 7970 7500 10160 5480 7820 7663.02 0.88 0 -9526 8233 8026 7663 7456 7093 8130 7560 134 2340 500 5310 10 1 26881360 2021 -14.14 2.86 12 0.29 -532.00 2630.00 15490 20240711 -51.45 4930 20240527 52.54 9400 -20.00 20250214 6060 24.09 20250102 15490 -51.45 20240711 4930 52.54 20240527 0.49 N 293780 500 134 억 235920 N N 0 N 00 N
11 20250305 151027 57 100.00 KOSDAQ 일반서비스 N N N N N 7550 -270 5 -3.45 509279345 66224 73.14 7850 7970 7500 10160 5480 7820 7690.25 0.88 0 -9211 8233 8026 7663 7456 7093 8130 7560 134 2340 500 5310 10 1 26881360 2030 -14.19 2.87 12 0.25 -532.00 2630.00 15490 20240711 -51.26 4930 20240527 53.14 9400 -19.68 20250214 6060 24.59 20250102 15490 -51.26 20240711 4930 53.14 20240527 0.49 N 293780 500 134 억 235920 N N 0 N 00 N
12 20250305 141026 57 100.00 KOSDAQ 일반서비스 N N N N N 7620 -200 5 -2.56 377935935 48891 54.00 7850 7970 7500 10160 5480 7820 7730.17 0.88 0 -11374 8233 8026 7663 7456 7093 8130 7560 134 2340 500 5310 10 1 26881360 2048 -14.32 2.90 12 0.18 -532.00 2630.00 15490 20240711 -50.81 4930 20240527 54.56 9400 -18.94 20250214 6060 25.74 20250102 15490 -50.81 20240711 4930 54.56 20240527 0.49 N 293780 500 134 억 235920 N N 0 N 00 N