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
311690/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
20250306,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10150,-220,5,-2.12,238593735,23546,137.45,10370,10390,10040,13480,7260,10370,10132.89,1.37,0,3408,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1326,-3.33,1.29,12,0.18,-3050.00,7846.00,18800,20241121,-46.01,8250,20241114,23.03,12930,-21.50,20250225,9300,9.14,20250203,18800,-46.01,20241121,8250,23.03,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N
20250306,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10140,-230,5,-2.22,221251695,21836,127.47,10370,10390,10040,13480,7260,10370,10132.21,1.37,0,3172,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1325,-3.32,1.29,12,0.17,-3050.00,7846.00,18800,20241121,-46.06,8250,20241114,22.91,12930,-21.58,20250225,9300,9.03,20250203,18800,-46.06,20241121,8250,22.91,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N
20250306,141052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10110,-260,5,-2.51,214946395,21214,123.84,10370,10390,10040,13480,7260,10370,10132.07,1.37,0,3073,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1321,-3.31,1.29,12,0.16,-3050.00,7846.00,18800,20241121,-46.22,8250,20241114,22.55,12930,-21.81,20250225,9300,8.71,20250203,18800,-46.22,20241121,8250,22.55,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N
20250306,131052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10170,-200,5,-1.93,189601395,18712,109.24,10370,10390,10040,13480,7260,10370,10132.36,1.37,0,2480,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1329,-3.33,1.30,12,0.14,-3050.00,7846.00,18800,20241121,-45.90,8250,20241114,23.27,12930,-21.35,20250225,9300,9.35,20250203,18800,-45.90,20241121,8250,23.27,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N
20250306,121052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10190,-180,5,-1.74,185406425,18298,106.82,10370,10390,10040,13480,7260,10370,10132.35,1.37,0,2496,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1331,-3.34,1.30,12,0.14,-3050.00,7846.00,18800,20241121,-45.80,8250,20241114,23.52,12930,-21.19,20250225,9300,9.57,20250203,18800,-45.80,20241121,8250,23.52,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N
20250306,111049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10110,-260,5,-2.51,145338545,14341,83.72,10370,10390,10040,13480,7260,10370,10134.15,1.37,0,1662,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1321,-3.31,1.29,12,0.11,-3050.00,7846.00,18800,20241121,-46.22,8250,20241114,22.55,12930,-21.81,20250225,9300,8.71,20250203,18800,-46.22,20241121,8250,22.55,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N
20250306,101051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10160,-210,5,-2.03,116170035,11460,66.90,10370,10390,10040,13480,7260,10370,10136.59,1.37,0,819,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1327,-3.33,1.29,12,0.09,-3050.00,7846.00,18800,20241121,-45.96,8250,20241114,23.15,12930,-21.42,20250225,9300,9.25,20250203,18800,-45.96,20241121,8250,23.15,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N
20250306,091056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10230,-140,5,-1.35,14113200,1370,8.00,10370,10390,10230,13480,7260,10370,10300.59,1.37,0,-404,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1337,-3.35,1.30,12,0.01,-3050.00,7846.00,18800,20241121,-45.59,8250,20241114,24.00,12930,-20.88,20250225,9300,10.00,20250203,18800,-45.59,20241121,8250,24.00,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N
20250305,161039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10370,120,2,1.17,174523780,16843,48.56,10120,10560,10120,13320,7180,10250,10361.75,1.34,0,3761,11063,10656,10333,9926,9603,10495,9765,65,3070,500,6350,10,1,13065462,1355,-3.40,1.32,12,0.13,-3050.00,7846.00,18800,20241121,-44.84,8250,20241114,25.70,12930,-19.80,20250225,9300,11.51,20250203,18800,-44.84,20241121,8250,25.70,20241114,0.38,N,311690,500,65 억,,174638,N,N,0,N,00,N
20250305,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10320,70,2,0.68,164042050,15832,45.64,10120,10560,10120,13320,7180,10250,10361.42,1.34,0,3828,11063,10656,10333,9926,9603,10495,9765,65,3070,500,6350,10,1,13065462,1348,-3.38,1.32,12,0.12,-3050.00,7846.00,18800,20241121,-45.11,8250,20241114,25.09,12930,-20.19,20250225,9300,10.97,20250203,18800,-45.11,20241121,8250,25.09,20241114,0.38,N,311690,500,65 억,,174638,N,N,0,N,00,N
20250305,141043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10430,180,2,1.76,145341950,14024,40.43,10120,10560,10120,13320,7180,10250,10363.80,1.34,0,2982,11063,10656,10333,9926,9603,10495,9765,65,3070,500,6350,10,1,13065462,1363,-3.42,1.33,12,0.11,-3050.00,7846.00,18800,20241121,-44.52,8250,20241114,26.42,12930,-19.33,20250225,9300,12.15,20250203,18800,-44.52,20241121,8250,26.42,20241114,0.38,N,311690,500,65 억,,174638,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 161053 57 100.00 KOSDAQ 일반서비스 N N N N N 10150 -220 5 -2.12 238593735 23546 137.45 10370 10390 10040 13480 7260 10370 10132.89 1.37 0 3408 10790 10580 10350 10140 9910 10685 10245 65 3110 500 6420 10 1 13065462 1326 -3.33 1.29 12 0.18 -3050.00 7846.00 18800 20241121 -46.01 8250 20241114 23.03 12930 -21.50 20250225 9300 9.14 20250203 18800 -46.01 20241121 8250 23.03 20241114 0.38 N 311690 500 65 억 178399 N N 0 N 00 N
3 20250306 151053 57 100.00 KOSDAQ 일반서비스 N N N N N 10140 -230 5 -2.22 221251695 21836 127.47 10370 10390 10040 13480 7260 10370 10132.21 1.37 0 3172 10790 10580 10350 10140 9910 10685 10245 65 3110 500 6420 10 1 13065462 1325 -3.32 1.29 12 0.17 -3050.00 7846.00 18800 20241121 -46.06 8250 20241114 22.91 12930 -21.58 20250225 9300 9.03 20250203 18800 -46.06 20241121 8250 22.91 20241114 0.38 N 311690 500 65 억 178399 N N 0 N 00 N
4 20250306 141052 57 100.00 KOSDAQ 일반서비스 N N N N N 10110 -260 5 -2.51 214946395 21214 123.84 10370 10390 10040 13480 7260 10370 10132.07 1.37 0 3073 10790 10580 10350 10140 9910 10685 10245 65 3110 500 6420 10 1 13065462 1321 -3.31 1.29 12 0.16 -3050.00 7846.00 18800 20241121 -46.22 8250 20241114 22.55 12930 -21.81 20250225 9300 8.71 20250203 18800 -46.22 20241121 8250 22.55 20241114 0.38 N 311690 500 65 억 178399 N N 0 N 00 N
5 20250306 131052 57 100.00 KOSDAQ 일반서비스 N N N N N 10170 -200 5 -1.93 189601395 18712 109.24 10370 10390 10040 13480 7260 10370 10132.36 1.37 0 2480 10790 10580 10350 10140 9910 10685 10245 65 3110 500 6420 10 1 13065462 1329 -3.33 1.30 12 0.14 -3050.00 7846.00 18800 20241121 -45.90 8250 20241114 23.27 12930 -21.35 20250225 9300 9.35 20250203 18800 -45.90 20241121 8250 23.27 20241114 0.38 N 311690 500 65 억 178399 N N 0 N 00 N
6 20250306 121052 57 100.00 KOSDAQ 일반서비스 N N N N N 10190 -180 5 -1.74 185406425 18298 106.82 10370 10390 10040 13480 7260 10370 10132.35 1.37 0 2496 10790 10580 10350 10140 9910 10685 10245 65 3110 500 6420 10 1 13065462 1331 -3.34 1.30 12 0.14 -3050.00 7846.00 18800 20241121 -45.80 8250 20241114 23.52 12930 -21.19 20250225 9300 9.57 20250203 18800 -45.80 20241121 8250 23.52 20241114 0.38 N 311690 500 65 억 178399 N N 0 N 00 N
7 20250306 111049 57 100.00 KOSDAQ 일반서비스 N N N N N 10110 -260 5 -2.51 145338545 14341 83.72 10370 10390 10040 13480 7260 10370 10134.15 1.37 0 1662 10790 10580 10350 10140 9910 10685 10245 65 3110 500 6420 10 1 13065462 1321 -3.31 1.29 12 0.11 -3050.00 7846.00 18800 20241121 -46.22 8250 20241114 22.55 12930 -21.81 20250225 9300 8.71 20250203 18800 -46.22 20241121 8250 22.55 20241114 0.38 N 311690 500 65 억 178399 N N 0 N 00 N
8 20250306 101051 57 100.00 KOSDAQ 일반서비스 N N N N N 10160 -210 5 -2.03 116170035 11460 66.90 10370 10390 10040 13480 7260 10370 10136.59 1.37 0 819 10790 10580 10350 10140 9910 10685 10245 65 3110 500 6420 10 1 13065462 1327 -3.33 1.29 12 0.09 -3050.00 7846.00 18800 20241121 -45.96 8250 20241114 23.15 12930 -21.42 20250225 9300 9.25 20250203 18800 -45.96 20241121 8250 23.15 20241114 0.38 N 311690 500 65 억 178399 N N 0 N 00 N
9 20250306 091056 57 100.00 KOSDAQ 일반서비스 N N N N N 10230 -140 5 -1.35 14113200 1370 8.00 10370 10390 10230 13480 7260 10370 10300.59 1.37 0 -404 10790 10580 10350 10140 9910 10685 10245 65 3110 500 6420 10 1 13065462 1337 -3.35 1.30 12 0.01 -3050.00 7846.00 18800 20241121 -45.59 8250 20241114 24.00 12930 -20.88 20250225 9300 10.00 20250203 18800 -45.59 20241121 8250 24.00 20241114 0.38 N 311690 500 65 억 178399 N N 0 N 00 N
10 20250305 161039 57 100.00 KOSDAQ 일반서비스 N N N N N 10370 120 2 1.17 174523780 16843 48.56 10120 10560 10120 13320 7180 10250 10361.75 1.34 0 3761 11063 10656 10333 9926 9603 10495 9765 65 3070 500 6350 10 1 13065462 1355 -3.40 1.32 12 0.13 -3050.00 7846.00 18800 20241121 -44.84 8250 20241114 25.70 12930 -19.80 20250225 9300 11.51 20250203 18800 -44.84 20241121 8250 25.70 20241114 0.38 N 311690 500 65 억 174638 N N 0 N 00 N
11 20250305 151044 57 100.00 KOSDAQ 일반서비스 N N N N N 10320 70 2 0.68 164042050 15832 45.64 10120 10560 10120 13320 7180 10250 10361.42 1.34 0 3828 11063 10656 10333 9926 9603 10495 9765 65 3070 500 6350 10 1 13065462 1348 -3.38 1.32 12 0.12 -3050.00 7846.00 18800 20241121 -45.11 8250 20241114 25.09 12930 -20.19 20250225 9300 10.97 20250203 18800 -45.11 20241121 8250 25.09 20241114 0.38 N 311690 500 65 억 174638 N N 0 N 00 N
12 20250305 141043 57 100.00 KOSDAQ 일반서비스 N N N N N 10430 180 2 1.76 145341950 14024 40.43 10120 10560 10120 13320 7180 10250 10363.80 1.34 0 2982 11063 10656 10333 9926 9603 10495 9765 65 3070 500 6350 10 1 13065462 1363 -3.42 1.33 12 0.11 -3050.00 7846.00 18800 20241121 -44.52 8250 20241114 26.42 12930 -19.33 20250225 9300 12.15 20250203 18800 -44.52 20241121 8250 26.42 20241114 0.38 N 311690 500 65 억 174638 N N 0 N 00 N