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
308080/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
20250306,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,-90,5,-3.06,77478558,26868,54.63,2885,2930,2835,3825,2065,2945,2883.67,0.47,0,-8375,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,550,-3.05,0.77,12,0.14,-937.00,3730.00,5350,20240306,-46.64,2305,20241227,23.86,3355,-14.90,20250226,2305,23.86,20250212,5350,-46.64,20240306,2305,23.86,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N
20250306,151049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-65,5,-2.21,73989333,25650,52.15,2885,2930,2835,3825,2065,2945,2884.57,0.47,0,-7673,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,555,-3.07,0.77,12,0.13,-937.00,3730.00,5350,20240306,-46.17,2305,20241227,24.95,3355,-14.16,20250226,2305,24.95,20250212,5350,-46.17,20240306,2305,24.95,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N
20250306,141049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-35,5,-1.19,62929403,21816,44.35,2885,2930,2835,3825,2065,2945,2884.55,0.47,0,-4680,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,561,-3.11,0.78,12,0.11,-937.00,3730.00,5350,20240306,-45.61,2305,20241227,26.25,3355,-13.26,20250226,2305,26.25,20250212,5350,-45.61,20240306,2305,26.25,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N
20250306,131049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-25,5,-0.85,52785859,18321,37.25,2885,2930,2835,3825,2065,2945,2881.17,0.47,0,-3418,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,563,-3.12,0.78,12,0.10,-937.00,3730.00,5350,20240306,-45.42,2305,20241227,26.68,3355,-12.97,20250226,2305,26.68,20250212,5350,-45.42,20240306,2305,26.68,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N
20250306,121049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-45,5,-1.53,47232180,16409,33.36,2885,2930,2835,3825,2065,2945,2878.43,0.47,0,-3379,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,559,-3.09,0.78,12,0.09,-937.00,3730.00,5350,20240306,-45.79,2305,20241227,25.81,3355,-13.56,20250226,2305,25.81,20250212,5350,-45.79,20240306,2305,25.81,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N
20250306,111045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-35,5,-1.19,43740560,15206,30.92,2885,2930,2835,3825,2065,2945,2876.53,0.47,0,-3433,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,561,-3.11,0.78,12,0.08,-937.00,3730.00,5350,20240306,-45.61,2305,20241227,26.25,3355,-13.26,20250226,2305,26.25,20250212,5350,-45.61,20240306,2305,26.25,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N
20250306,101048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-60,5,-2.04,34268275,11943,24.28,2885,2910,2835,3825,2065,2945,2869.32,0.47,0,-1884,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,556,-3.08,0.77,12,0.06,-937.00,3730.00,5350,20240306,-46.07,2305,20241227,25.16,3355,-14.01,20250226,2305,25.16,20250212,5350,-46.07,20240306,2305,25.16,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N
20250306,091052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,-55,5,-1.87,5313900,1842,3.74,2885,2910,2870,3825,2065,2945,2884.85,0.47,0,-942,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,557,-3.08,0.77,12,0.01,-937.00,3730.00,5350,20240306,-45.98,2305,20241227,25.38,3355,-13.86,20250226,2305,25.38,20250212,5350,-45.98,20240306,2305,25.38,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N
20250305,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,5,2,0.17,141587716,49164,109.43,2910,3000,2805,3820,2060,2940,2879.90,0.45,0,3711,3093,3016,2873,2796,2653,3055,2835,96,880,500,1940,5,1,19263740,567,-3.14,0.79,12,0.26,-937.00,3730.00,5350,20240306,-44.95,2305,20241227,27.77,3355,-12.22,20250226,2305,27.77,20250212,5350,-44.95,20240306,2305,27.77,20241227,0.64,N,308080,500,96 억,,86880,N,N,0,N,00,N
20250305,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,-85,5,-2.89,137946616,47924,106.67,2910,3000,2805,3820,2060,2940,2878.45,0.45,0,4052,3093,3016,2873,2796,2653,3055,2835,96,880,500,1940,5,1,19263740,550,-3.05,0.77,12,0.25,-937.00,3730.00,5350,20240306,-46.64,2305,20241227,23.86,3355,-14.90,20250226,2305,23.86,20250212,5350,-46.64,20240306,2305,23.86,20241227,0.64,N,308080,500,96 억,,86880,N,N,0,N,00,N
20250305,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-55,5,-1.87,112327766,39044,86.90,2910,3000,2805,3820,2060,2940,2876.95,0.45,0,3513,3093,3016,2873,2796,2653,3055,2835,96,880,500,1940,5,1,19263740,556,-3.08,0.77,12,0.20,-937.00,3730.00,5350,20240306,-46.07,2305,20241227,25.16,3355,-14.01,20250226,2305,25.16,20250212,5350,-46.07,20240306,2305,25.16,20241227,0.64,N,308080,500,96 억,,86880,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 161049 57 100.00 KOSDAQ 일반서비스 N N N N N 2855 -90 5 -3.06 77478558 26868 54.63 2885 2930 2835 3825 2065 2945 2883.67 0.47 0 -8375 3111 3027 2916 2832 2721 3070 2875 96 880 500 1940 5 1 19263740 550 -3.05 0.77 12 0.14 -937.00 3730.00 5350 20240306 -46.64 2305 20241227 23.86 3355 -14.90 20250226 2305 23.86 20250212 5350 -46.64 20240306 2305 23.86 20241227 0.61 N 308080 500 96 억 89791 N N 0 N 00 N
3 20250306 151049 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 -65 5 -2.21 73989333 25650 52.15 2885 2930 2835 3825 2065 2945 2884.57 0.47 0 -7673 3111 3027 2916 2832 2721 3070 2875 96 880 500 1940 5 1 19263740 555 -3.07 0.77 12 0.13 -937.00 3730.00 5350 20240306 -46.17 2305 20241227 24.95 3355 -14.16 20250226 2305 24.95 20250212 5350 -46.17 20240306 2305 24.95 20241227 0.61 N 308080 500 96 억 89791 N N 0 N 00 N
4 20250306 141049 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -35 5 -1.19 62929403 21816 44.35 2885 2930 2835 3825 2065 2945 2884.55 0.47 0 -4680 3111 3027 2916 2832 2721 3070 2875 96 880 500 1940 5 1 19263740 561 -3.11 0.78 12 0.11 -937.00 3730.00 5350 20240306 -45.61 2305 20241227 26.25 3355 -13.26 20250226 2305 26.25 20250212 5350 -45.61 20240306 2305 26.25 20241227 0.61 N 308080 500 96 억 89791 N N 0 N 00 N
5 20250306 131049 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -25 5 -0.85 52785859 18321 37.25 2885 2930 2835 3825 2065 2945 2881.17 0.47 0 -3418 3111 3027 2916 2832 2721 3070 2875 96 880 500 1940 5 1 19263740 563 -3.12 0.78 12 0.10 -937.00 3730.00 5350 20240306 -45.42 2305 20241227 26.68 3355 -12.97 20250226 2305 26.68 20250212 5350 -45.42 20240306 2305 26.68 20241227 0.61 N 308080 500 96 억 89791 N N 0 N 00 N
6 20250306 121049 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 -45 5 -1.53 47232180 16409 33.36 2885 2930 2835 3825 2065 2945 2878.43 0.47 0 -3379 3111 3027 2916 2832 2721 3070 2875 96 880 500 1940 5 1 19263740 559 -3.09 0.78 12 0.09 -937.00 3730.00 5350 20240306 -45.79 2305 20241227 25.81 3355 -13.56 20250226 2305 25.81 20250212 5350 -45.79 20240306 2305 25.81 20241227 0.61 N 308080 500 96 억 89791 N N 0 N 00 N
7 20250306 111045 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -35 5 -1.19 43740560 15206 30.92 2885 2930 2835 3825 2065 2945 2876.53 0.47 0 -3433 3111 3027 2916 2832 2721 3070 2875 96 880 500 1940 5 1 19263740 561 -3.11 0.78 12 0.08 -937.00 3730.00 5350 20240306 -45.61 2305 20241227 26.25 3355 -13.26 20250226 2305 26.25 20250212 5350 -45.61 20240306 2305 26.25 20241227 0.61 N 308080 500 96 억 89791 N N 0 N 00 N
8 20250306 101048 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 -60 5 -2.04 34268275 11943 24.28 2885 2910 2835 3825 2065 2945 2869.32 0.47 0 -1884 3111 3027 2916 2832 2721 3070 2875 96 880 500 1940 5 1 19263740 556 -3.08 0.77 12 0.06 -937.00 3730.00 5350 20240306 -46.07 2305 20241227 25.16 3355 -14.01 20250226 2305 25.16 20250212 5350 -46.07 20240306 2305 25.16 20241227 0.61 N 308080 500 96 억 89791 N N 0 N 00 N
9 20250306 091052 57 100.00 KOSDAQ 일반서비스 N N N N N 2890 -55 5 -1.87 5313900 1842 3.74 2885 2910 2870 3825 2065 2945 2884.85 0.47 0 -942 3111 3027 2916 2832 2721 3070 2875 96 880 500 1940 5 1 19263740 557 -3.08 0.77 12 0.01 -937.00 3730.00 5350 20240306 -45.98 2305 20241227 25.38 3355 -13.86 20250226 2305 25.38 20250212 5350 -45.98 20240306 2305 25.38 20241227 0.61 N 308080 500 96 억 89791 N N 0 N 00 N
10 20250305 161036 57 100.00 KOSDAQ 일반서비스 N N N N N 2945 5 2 0.17 141587716 49164 109.43 2910 3000 2805 3820 2060 2940 2879.90 0.45 0 3711 3093 3016 2873 2796 2653 3055 2835 96 880 500 1940 5 1 19263740 567 -3.14 0.79 12 0.26 -937.00 3730.00 5350 20240306 -44.95 2305 20241227 27.77 3355 -12.22 20250226 2305 27.77 20250212 5350 -44.95 20240306 2305 27.77 20241227 0.64 N 308080 500 96 억 86880 N N 0 N 00 N
11 20250305 151041 57 100.00 KOSDAQ 일반서비스 N N N N N 2855 -85 5 -2.89 137946616 47924 106.67 2910 3000 2805 3820 2060 2940 2878.45 0.45 0 4052 3093 3016 2873 2796 2653 3055 2835 96 880 500 1940 5 1 19263740 550 -3.05 0.77 12 0.25 -937.00 3730.00 5350 20240306 -46.64 2305 20241227 23.86 3355 -14.90 20250226 2305 23.86 20250212 5350 -46.64 20240306 2305 23.86 20241227 0.64 N 308080 500 96 억 86880 N N 0 N 00 N
12 20250305 141040 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 -55 5 -1.87 112327766 39044 86.90 2910 3000 2805 3820 2060 2940 2876.95 0.45 0 3513 3093 3016 2873 2796 2653 3055 2835 96 880 500 1940 5 1 19263740 556 -3.08 0.77 12 0.20 -937.00 3730.00 5350 20240306 -46.07 2305 20241227 25.16 3355 -14.01 20250226 2305 25.16 20250212 5350 -46.07 20240306 2305 25.16 20241227 0.64 N 308080 500 96 억 86880 N N 0 N 00 N