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
323990/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
20250306,161104,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8690,-90,5,-1.03,1076841270,123662,90.39,8780,8870,8560,11410,6150,8780,8707.94,4.98,0,18928,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,1998,-16.71,2.38,12,0.54,-520.00,3654.00,25200,20240522,-65.52,8560,20250306,1.52,12490,-30.42,20250121,8560,1.52,20250306,25200,-65.52,20240522,8560,1.52,20250306,0.55,N,323990,500,114 억,,1145257,N,N,92,N,00,N
20250306,151104,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8700,-80,5,-0.91,1049605710,120527,88.10,8780,8870,8560,11410,6150,8780,8708.47,4.98,0,20193,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,2000,-16.73,2.38,12,0.52,-520.00,3654.00,25200,20240522,-65.48,8560,20250306,1.64,12490,-30.34,20250121,8560,1.64,20250306,25200,-65.48,20240522,8560,1.64,20250306,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N
20250306,141104,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8750,-30,5,-0.34,952511915,109382,79.95,8780,8870,8560,11410,6150,8780,8708.12,4.98,0,24006,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,2012,-16.83,2.39,12,0.48,-520.00,3654.00,25200,20240522,-65.28,8560,20250306,2.22,12490,-29.94,20250121,8560,2.22,20250306,25200,-65.28,20240522,8560,2.22,20250306,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N
20250306,131104,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8740,-40,5,-0.46,904084580,103851,75.91,8780,8870,8560,11410,6150,8780,8705.59,4.98,0,24919,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,2010,-16.81,2.39,12,0.45,-520.00,3654.00,25200,20240522,-65.32,8560,20250306,2.10,12490,-30.02,20250121,8560,2.10,20250306,25200,-65.32,20240522,8560,2.10,20250306,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N
20250306,121103,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8740,-40,5,-0.46,856052035,98357,71.90,8780,8870,8560,11410,6150,8780,8703.52,4.98,0,23877,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,2010,-16.81,2.39,12,0.43,-520.00,3654.00,25200,20240522,-65.32,8560,20250306,2.10,12490,-30.02,20250121,8560,2.10,20250306,25200,-65.32,20240522,8560,2.10,20250306,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N
20250306,111100,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8870,90,2,1.03,772277275,88809,64.92,8780,8870,8560,11410,6150,8780,8695.93,4.98,0,23982,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,2039,-17.06,2.43,12,0.39,-520.00,3654.00,25200,20240522,-64.80,8560,20250306,3.62,12490,-28.98,20250121,8560,3.62,20250306,25200,-64.80,20240522,8560,3.62,20250306,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N
20250306,101103,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8610,-170,5,-1.94,504713750,58163,42.52,8780,8800,8560,11410,6150,8780,8677.57,4.98,0,7935,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,1980,-16.56,2.36,12,0.25,-520.00,3654.00,25200,20240522,-65.83,8560,20250306,0.58,12490,-31.06,20250121,8560,0.58,20250306,25200,-65.83,20240522,8560,0.58,20250306,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N
20250306,091107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,-30,5,-0.34,66935545,7662,5.60,8780,8780,8710,11410,6150,8780,8736.04,4.98,0,676,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,2012,-16.83,2.39,12,0.03,-520.00,3654.00,25200,20240522,-65.28,8670,20250305,0.92,12490,-29.94,20250121,8670,0.92,20250305,25200,-65.28,20240522,8670,0.92,20250305,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N
20250305,161050,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8780,-150,5,-1.68,1197683410,136156,79.41,8910,9060,8670,11600,6260,8930,8796.62,4.97,0,2558,9550,9240,9070,8760,8590,9155,8675,115,2670,500,6420,10,1,22993200,2019,-16.88,2.40,12,0.59,-520.00,3654.00,25200,20240522,-65.16,8670,20250305,1.27,12490,-29.70,20250121,8670,1.27,20250305,25200,-65.16,20240522,8670,1.27,20250305,0.55,N,323990,500,114 억,,1142695,N,N,252,N,00,N
20250305,151055,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8740,-190,5,-2.13,1160144005,131878,76.92,8910,9060,8670,11600,6260,8930,8797.10,4.97,0,2833,9550,9240,9070,8760,8590,9155,8675,115,2670,500,6420,10,1,22993200,2010,-16.81,2.39,12,0.57,-520.00,3654.00,25200,20240522,-65.32,8670,20250305,0.81,12490,-30.02,20250121,8670,0.81,20250305,25200,-65.32,20240522,8670,0.81,20250305,0.55,N,323990,500,114 억,,1142695,N,N,169,N,00,N
20250305,141055,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8770,-160,5,-1.79,1091014415,123972,72.31,8910,9060,8670,11600,6260,8930,8800.49,4.97,0,3465,9550,9240,9070,8760,8590,9155,8675,115,2670,500,6420,10,1,22993200,2017,-16.87,2.40,12,0.54,-520.00,3654.00,25200,20240522,-65.20,8670,20250305,1.15,12490,-29.78,20250121,8670,1.15,20250305,25200,-65.20,20240522,8670,1.15,20250305,0.55,N,323990,500,114 억,,1142695,N,N,169,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 161104 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8690 -90 5 -1.03 1076841270 123662 90.39 8780 8870 8560 11410 6150 8780 8707.94 4.98 0 18928 9226 9002 8836 8612 8446 8920 8530 115 2630 500 6320 10 1 22993200 1998 -16.71 2.38 12 0.54 -520.00 3654.00 25200 20240522 -65.52 8560 20250306 1.52 12490 -30.42 20250121 8560 1.52 20250306 25200 -65.52 20240522 8560 1.52 20250306 0.55 N 323990 500 114 억 1145257 N N 92 N 00 N
3 20250306 151104 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8700 -80 5 -0.91 1049605710 120527 88.10 8780 8870 8560 11410 6150 8780 8708.47 4.98 0 20193 9226 9002 8836 8612 8446 8920 8530 115 2630 500 6320 10 1 22993200 2000 -16.73 2.38 12 0.52 -520.00 3654.00 25200 20240522 -65.48 8560 20250306 1.64 12490 -30.34 20250121 8560 1.64 20250306 25200 -65.48 20240522 8560 1.64 20250306 0.55 N 323990 500 114 억 1145257 N N 252 N 00 N
4 20250306 141104 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8750 -30 5 -0.34 952511915 109382 79.95 8780 8870 8560 11410 6150 8780 8708.12 4.98 0 24006 9226 9002 8836 8612 8446 8920 8530 115 2630 500 6320 10 1 22993200 2012 -16.83 2.39 12 0.48 -520.00 3654.00 25200 20240522 -65.28 8560 20250306 2.22 12490 -29.94 20250121 8560 2.22 20250306 25200 -65.28 20240522 8560 2.22 20250306 0.55 N 323990 500 114 억 1145257 N N 252 N 00 N
5 20250306 131104 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8740 -40 5 -0.46 904084580 103851 75.91 8780 8870 8560 11410 6150 8780 8705.59 4.98 0 24919 9226 9002 8836 8612 8446 8920 8530 115 2630 500 6320 10 1 22993200 2010 -16.81 2.39 12 0.45 -520.00 3654.00 25200 20240522 -65.32 8560 20250306 2.10 12490 -30.02 20250121 8560 2.10 20250306 25200 -65.32 20240522 8560 2.10 20250306 0.55 N 323990 500 114 억 1145257 N N 252 N 00 N
6 20250306 121103 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8740 -40 5 -0.46 856052035 98357 71.90 8780 8870 8560 11410 6150 8780 8703.52 4.98 0 23877 9226 9002 8836 8612 8446 8920 8530 115 2630 500 6320 10 1 22993200 2010 -16.81 2.39 12 0.43 -520.00 3654.00 25200 20240522 -65.32 8560 20250306 2.10 12490 -30.02 20250121 8560 2.10 20250306 25200 -65.32 20240522 8560 2.10 20250306 0.55 N 323990 500 114 억 1145257 N N 252 N 00 N
7 20250306 111100 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8870 90 2 1.03 772277275 88809 64.92 8780 8870 8560 11410 6150 8780 8695.93 4.98 0 23982 9226 9002 8836 8612 8446 8920 8530 115 2630 500 6320 10 1 22993200 2039 -17.06 2.43 12 0.39 -520.00 3654.00 25200 20240522 -64.80 8560 20250306 3.62 12490 -28.98 20250121 8560 3.62 20250306 25200 -64.80 20240522 8560 3.62 20250306 0.55 N 323990 500 114 억 1145257 N N 252 N 00 N
8 20250306 101103 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8610 -170 5 -1.94 504713750 58163 42.52 8780 8800 8560 11410 6150 8780 8677.57 4.98 0 7935 9226 9002 8836 8612 8446 8920 8530 115 2630 500 6320 10 1 22993200 1980 -16.56 2.36 12 0.25 -520.00 3654.00 25200 20240522 -65.83 8560 20250306 0.58 12490 -31.06 20250121 8560 0.58 20250306 25200 -65.83 20240522 8560 0.58 20250306 0.55 N 323990 500 114 억 1145257 N N 252 N 00 N
9 20250306 091107 57 100.00 KOSDAQ 일반서비스 N N N N N 8750 -30 5 -0.34 66935545 7662 5.60 8780 8780 8710 11410 6150 8780 8736.04 4.98 0 676 9226 9002 8836 8612 8446 8920 8530 115 2630 500 6320 10 1 22993200 2012 -16.83 2.39 12 0.03 -520.00 3654.00 25200 20240522 -65.28 8670 20250305 0.92 12490 -29.94 20250121 8670 0.92 20250305 25200 -65.28 20240522 8670 0.92 20250305 0.55 N 323990 500 114 억 1145257 N N 252 N 00 N
10 20250305 161050 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8780 -150 5 -1.68 1197683410 136156 79.41 8910 9060 8670 11600 6260 8930 8796.62 4.97 0 2558 9550 9240 9070 8760 8590 9155 8675 115 2670 500 6420 10 1 22993200 2019 -16.88 2.40 12 0.59 -520.00 3654.00 25200 20240522 -65.16 8670 20250305 1.27 12490 -29.70 20250121 8670 1.27 20250305 25200 -65.16 20240522 8670 1.27 20250305 0.55 N 323990 500 114 억 1142695 N N 252 N 00 N
11 20250305 151055 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8740 -190 5 -2.13 1160144005 131878 76.92 8910 9060 8670 11600 6260 8930 8797.10 4.97 0 2833 9550 9240 9070 8760 8590 9155 8675 115 2670 500 6420 10 1 22993200 2010 -16.81 2.39 12 0.57 -520.00 3654.00 25200 20240522 -65.32 8670 20250305 0.81 12490 -30.02 20250121 8670 0.81 20250305 25200 -65.32 20240522 8670 0.81 20250305 0.55 N 323990 500 114 억 1142695 N N 169 N 00 N
12 20250305 141055 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8770 -160 5 -1.79 1091014415 123972 72.31 8910 9060 8670 11600 6260 8930 8800.49 4.97 0 3465 9550 9240 9070 8760 8590 9155 8675 115 2670 500 6420 10 1 22993200 2017 -16.87 2.40 12 0.54 -520.00 3654.00 25200 20240522 -65.20 8670 20250305 1.15 12490 -29.78 20250121 8670 1.15 20250305 25200 -65.20 20240522 8670 1.15 20250305 0.55 N 323990 500 114 억 1142695 N N 169 N 00 N