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
338840/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
20250306,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8240,-210,5,-2.49,990266215,119590,33.79,8500,8510,8130,10980,5920,8450,8280.56,1.09,0,-12663,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1218,-5.30,5.25,12,0.81,-1555.00,1570.00,14190,20241016,-41.93,6400,20241210,28.75,9400,-12.34,20250304,6890,19.59,20250203,14190,-41.93,20241016,6400,28.75,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,-200,5,-2.37,928708815,112134,31.68,8500,8510,8130,10980,5920,8450,8282.13,1.09,0,-12811,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1220,-5.31,5.25,12,0.76,-1555.00,1570.00,14190,20241016,-41.86,6400,20241210,28.91,9400,-12.23,20250304,6890,19.74,20250203,14190,-41.86,20241016,6400,28.91,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,-220,5,-2.60,807327240,97443,27.53,8500,8510,8130,10980,5920,8450,8285.12,1.09,0,-10964,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1217,-5.29,5.24,12,0.66,-1555.00,1570.00,14190,20241016,-42.00,6400,20241210,28.59,9400,-12.45,20250304,6890,19.45,20250203,14190,-42.00,20241016,6400,28.59,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,-160,5,-1.89,765095850,92329,26.09,8500,8510,8130,10980,5920,8450,8286.63,1.09,0,-9678,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1225,-5.33,5.28,12,0.62,-1555.00,1570.00,14190,20241016,-41.58,6400,20241210,29.53,9400,-11.81,20250304,6890,20.32,20250203,14190,-41.58,20241016,6400,29.53,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,121113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,-220,5,-2.60,716553310,86450,24.42,8500,8510,8130,10980,5920,8450,8288.64,1.09,0,-8485,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1217,-5.29,5.24,12,0.58,-1555.00,1570.00,14190,20241016,-42.00,6400,20241210,28.59,9400,-12.45,20250304,6890,19.45,20250203,14190,-42.00,20241016,6400,28.59,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,111110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8280,-170,5,-2.01,609688290,73532,20.77,8500,8510,8130,10980,5920,8450,8291.47,1.09,0,-6655,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1224,-5.32,5.27,12,0.50,-1555.00,1570.00,14190,20241016,-41.65,6400,20241210,29.37,9400,-11.91,20250304,6890,20.17,20250203,14190,-41.65,20241016,6400,29.37,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,101112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,-160,5,-1.89,515711310,62216,17.58,8500,8510,8130,10980,5920,8450,8289.05,1.09,0,-7709,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1225,-5.33,5.28,12,0.42,-1555.00,1570.00,14190,20241016,-41.58,6400,20241210,29.53,9400,-11.81,20250304,6890,20.32,20250203,14190,-41.58,20241016,6400,29.53,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,091116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,-150,5,-1.78,218713620,26117,7.38,8500,8510,8250,10980,5920,8450,8374.38,1.09,0,-9481,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1227,-5.34,5.29,12,0.18,-1555.00,1570.00,14190,20241016,-41.51,6400,20241210,29.69,9400,-11.70,20250304,6890,20.46,20250203,14190,-41.51,20241016,6400,29.69,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250305,161059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8450,0,3,0.00,2920386325,349047,15.90,8490,8780,8140,10980,5920,8450,8366.54,1.19,0,-18968,10390,9420,8430,7460,6470,9905,7945,74,2530,500,5910,10,1,14782516,1249,-5.43,5.38,12,2.36,-1555.00,1570.00,14190,20241016,-40.45,6400,20241210,32.03,9400,-10.11,20250304,6890,22.64,20250203,14190,-40.45,20241016,6400,32.03,20241210,1.13,N,338840,500,73 억,,176522,N,N,0,N,00,N
20250305,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8310,-140,5,-1.66,2743956025,328018,14.95,8490,8780,8140,10980,5920,8450,8365.26,1.19,0,-9799,10390,9420,8430,7460,6470,9905,7945,74,2530,500,5910,10,1,14782516,1228,-5.34,5.29,12,2.22,-1555.00,1570.00,14190,20241016,-41.44,6400,20241210,29.84,9400,-11.60,20250304,6890,20.61,20250203,14190,-41.44,20241016,6400,29.84,20241210,1.13,N,338840,500,73 억,,176522,N,N,0,N,00,N
20250305,141104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,-220,5,-2.60,2487976170,296884,13.53,8490,8780,8170,10980,5920,8450,8380.30,1.19,0,-10191,10390,9420,8430,7460,6470,9905,7945,74,2530,500,5910,10,1,14782516,1217,-5.29,5.24,12,2.01,-1555.00,1570.00,14190,20241016,-42.00,6400,20241210,28.59,9400,-12.45,20250304,6890,19.45,20250203,14190,-42.00,20241016,6400,28.59,20241210,1.13,N,338840,500,73 억,,176522,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 161114 57 100.00 KOSDAQ 일반서비스 N N N N N 8240 -210 5 -2.49 990266215 119590 33.79 8500 8510 8130 10980 5920 8450 8280.56 1.09 0 -12663 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1218 -5.30 5.25 12 0.81 -1555.00 1570.00 14190 20241016 -41.93 6400 20241210 28.75 9400 -12.34 20250304 6890 19.59 20250203 14190 -41.93 20241016 6400 28.75 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
3 20250306 151114 57 100.00 KOSDAQ 일반서비스 N N N N N 8250 -200 5 -2.37 928708815 112134 31.68 8500 8510 8130 10980 5920 8450 8282.13 1.09 0 -12811 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1220 -5.31 5.25 12 0.76 -1555.00 1570.00 14190 20241016 -41.86 6400 20241210 28.91 9400 -12.23 20250304 6890 19.74 20250203 14190 -41.86 20241016 6400 28.91 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
4 20250306 141114 57 100.00 KOSDAQ 일반서비스 N N N N N 8230 -220 5 -2.60 807327240 97443 27.53 8500 8510 8130 10980 5920 8450 8285.12 1.09 0 -10964 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1217 -5.29 5.24 12 0.66 -1555.00 1570.00 14190 20241016 -42.00 6400 20241210 28.59 9400 -12.45 20250304 6890 19.45 20250203 14190 -42.00 20241016 6400 28.59 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
5 20250306 131114 57 100.00 KOSDAQ 일반서비스 N N N N N 8290 -160 5 -1.89 765095850 92329 26.09 8500 8510 8130 10980 5920 8450 8286.63 1.09 0 -9678 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1225 -5.33 5.28 12 0.62 -1555.00 1570.00 14190 20241016 -41.58 6400 20241210 29.53 9400 -11.81 20250304 6890 20.32 20250203 14190 -41.58 20241016 6400 29.53 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
6 20250306 121113 57 100.00 KOSDAQ 일반서비스 N N N N N 8230 -220 5 -2.60 716553310 86450 24.42 8500 8510 8130 10980 5920 8450 8288.64 1.09 0 -8485 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1217 -5.29 5.24 12 0.58 -1555.00 1570.00 14190 20241016 -42.00 6400 20241210 28.59 9400 -12.45 20250304 6890 19.45 20250203 14190 -42.00 20241016 6400 28.59 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
7 20250306 111110 57 100.00 KOSDAQ 일반서비스 N N N N N 8280 -170 5 -2.01 609688290 73532 20.77 8500 8510 8130 10980 5920 8450 8291.47 1.09 0 -6655 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1224 -5.32 5.27 12 0.50 -1555.00 1570.00 14190 20241016 -41.65 6400 20241210 29.37 9400 -11.91 20250304 6890 20.17 20250203 14190 -41.65 20241016 6400 29.37 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
8 20250306 101112 57 100.00 KOSDAQ 일반서비스 N N N N N 8290 -160 5 -1.89 515711310 62216 17.58 8500 8510 8130 10980 5920 8450 8289.05 1.09 0 -7709 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1225 -5.33 5.28 12 0.42 -1555.00 1570.00 14190 20241016 -41.58 6400 20241210 29.53 9400 -11.81 20250304 6890 20.32 20250203 14190 -41.58 20241016 6400 29.53 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
9 20250306 091116 57 100.00 KOSDAQ 일반서비스 N N N N N 8300 -150 5 -1.78 218713620 26117 7.38 8500 8510 8250 10980 5920 8450 8374.38 1.09 0 -9481 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1227 -5.34 5.29 12 0.18 -1555.00 1570.00 14190 20241016 -41.51 6400 20241210 29.69 9400 -11.70 20250304 6890 20.46 20250203 14190 -41.51 20241016 6400 29.69 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
10 20250305 161059 57 100.00 KOSDAQ 일반서비스 N N N N N 8450 0 3 0.00 2920386325 349047 15.90 8490 8780 8140 10980 5920 8450 8366.54 1.19 0 -18968 10390 9420 8430 7460 6470 9905 7945 74 2530 500 5910 10 1 14782516 1249 -5.43 5.38 12 2.36 -1555.00 1570.00 14190 20241016 -40.45 6400 20241210 32.03 9400 -10.11 20250304 6890 22.64 20250203 14190 -40.45 20241016 6400 32.03 20241210 1.13 N 338840 500 73 억 176522 N N 0 N 00 N
11 20250305 151105 57 100.00 KOSDAQ 일반서비스 N N N N N 8310 -140 5 -1.66 2743956025 328018 14.95 8490 8780 8140 10980 5920 8450 8365.26 1.19 0 -9799 10390 9420 8430 7460 6470 9905 7945 74 2530 500 5910 10 1 14782516 1228 -5.34 5.29 12 2.22 -1555.00 1570.00 14190 20241016 -41.44 6400 20241210 29.84 9400 -11.60 20250304 6890 20.61 20250203 14190 -41.44 20241016 6400 29.84 20241210 1.13 N 338840 500 73 억 176522 N N 0 N 00 N
12 20250305 141104 57 100.00 KOSDAQ 일반서비스 N N N N N 8230 -220 5 -2.60 2487976170 296884 13.53 8490 8780 8170 10980 5920 8450 8380.30 1.19 0 -10191 10390 9420 8430 7460 6470 9905 7945 74 2530 500 5910 10 1 14782516 1217 -5.29 5.24 12 2.01 -1555.00 1570.00 14190 20241016 -42.00 6400 20241210 28.59 9400 -12.45 20250304 6890 19.45 20250203 14190 -42.00 20241016 6400 28.59 20241210 1.13 N 338840 500 73 억 176522 N N 0 N 00 N