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
339950/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,2200,-20,5,-0.90,213489440,97011,80.83,2200,2255,2185,2885,1555,2220,2200.67,2.81,0,-53225,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,989,12.72,2.05,12,0.22,173.00,1074.00,2965,20240226,-25.80,1480,20240805,48.65,2370,-7.17,20250220,2030,8.37,20250117,2470,-10.93,20240306,1480,48.65,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N
20250306,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-35,5,-1.58,206465570,93809,78.16,2200,2255,2185,2885,1555,2220,2200.91,2.81,0,-51714,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,982,12.63,2.03,12,0.21,173.00,1074.00,2965,20240226,-26.31,1480,20240805,47.64,2370,-7.81,20250220,2030,7.64,20250117,2470,-11.54,20240306,1480,47.64,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N
20250306,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-35,5,-1.58,198012485,89942,74.94,2200,2255,2185,2885,1555,2220,2201.56,2.81,0,-50321,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,982,12.63,2.03,12,0.20,173.00,1074.00,2965,20240226,-26.31,1480,20240805,47.64,2370,-7.81,20250220,2030,7.64,20250117,2470,-11.54,20240306,1480,47.64,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N
20250306,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-25,5,-1.13,180981800,82162,68.46,2200,2255,2185,2885,1555,2220,2202.74,2.81,0,-50638,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,987,12.69,2.04,12,0.18,173.00,1074.00,2965,20240226,-25.97,1480,20240805,48.31,2370,-7.38,20250220,2030,8.13,20250117,2470,-11.13,20240306,1480,48.31,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N
20250306,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,135230210,61338,51.11,2200,2255,2190,2885,1555,2220,2204.67,2.81,0,-38843,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,996,12.80,2.06,12,0.14,173.00,1074.00,2965,20240226,-25.30,1480,20240805,49.66,2370,-6.54,20250220,2030,9.11,20250117,2470,-10.32,20240306,1480,49.66,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N
20250306,111110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-20,5,-0.90,74883510,33973,28.31,2200,2255,2190,2885,1555,2220,2204.21,2.81,0,-25445,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,989,12.72,2.05,12,0.08,173.00,1074.00,2965,20240226,-25.80,1480,20240805,48.65,2370,-7.17,20250220,2030,8.37,20250117,2470,-10.93,20240306,1480,48.65,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N
20250306,101113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-15,5,-0.68,58422825,26481,22.06,2200,2255,2190,2885,1555,2220,2206.22,2.81,0,-19294,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,991,12.75,2.05,12,0.06,173.00,1074.00,2965,20240226,-25.63,1480,20240805,48.99,2370,-6.96,20250220,2030,8.62,20250117,2470,-10.73,20240306,1480,48.99,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N
20250306,091117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-10,5,-0.45,7095005,3196,2.66,2200,2255,2200,2885,1555,2220,2219.96,2.81,0,-2522,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,993,12.77,2.06,12,0.01,173.00,1074.00,2965,20240226,-25.46,1480,20240805,49.32,2370,-6.75,20250220,2030,8.87,20250117,2470,-10.53,20240306,1480,49.32,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N
20250305,161100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,60,2,2.78,263857743,120017,32.47,2160,2225,2160,2805,1515,2160,2198.50,2.77,0,18280,2303,2231,2173,2101,2043,2202,2072,45,645,100,1380,5,1,44946655,998,12.83,2.07,12,0.27,173.00,1074.00,2965,20240226,-25.13,1480,20240805,50.00,2370,-6.33,20250220,2030,9.36,20250117,2600,-14.62,20240305,1480,50.00,20240805,2.07,N,339950,100,44 억,,1243732,N,N,0,N,00,N
20250305,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,60,2,2.78,249370733,113481,30.70,2160,2225,2160,2805,1515,2160,2197.47,2.77,0,19030,2303,2231,2173,2101,2043,2202,2072,45,645,100,1380,5,1,44946655,998,12.83,2.07,12,0.25,173.00,1074.00,2965,20240226,-25.13,1480,20240805,50.00,2370,-6.33,20250220,2030,9.36,20250117,2600,-14.62,20240305,1480,50.00,20240805,2.07,N,339950,100,44 억,,1243732,N,N,0,N,00,N
20250305,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,55,2,2.55,225591038,102749,27.80,2160,2220,2160,2805,1515,2160,2195.55,2.77,0,17608,2303,2231,2173,2101,2043,2202,2072,45,645,100,1380,5,1,44946655,996,12.80,2.06,12,0.23,173.00,1074.00,2965,20240226,-25.30,1480,20240805,49.66,2370,-6.54,20250220,2030,9.11,20250117,2600,-14.81,20240305,1480,49.66,20240805,2.07,N,339950,100,44 억,,1243732,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 2200 -20 5 -0.90 213489440 97011 80.83 2200 2255 2185 2885 1555 2220 2200.67 2.81 0 -53225 2266 2242 2201 2177 2136 2255 2190 45 665 100 1420 5 1 44946655 989 12.72 2.05 12 0.22 173.00 1074.00 2965 20240226 -25.80 1480 20240805 48.65 2370 -7.17 20250220 2030 8.37 20250117 2470 -10.93 20240306 1480 48.65 20240805 2.12 N 339950 100 44 억 1262016 N N 0 N 00 N
3 20250306 151114 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -35 5 -1.58 206465570 93809 78.16 2200 2255 2185 2885 1555 2220 2200.91 2.81 0 -51714 2266 2242 2201 2177 2136 2255 2190 45 665 100 1420 5 1 44946655 982 12.63 2.03 12 0.21 173.00 1074.00 2965 20240226 -26.31 1480 20240805 47.64 2370 -7.81 20250220 2030 7.64 20250117 2470 -11.54 20240306 1480 47.64 20240805 2.12 N 339950 100 44 억 1262016 N N 0 N 00 N
4 20250306 141114 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -35 5 -1.58 198012485 89942 74.94 2200 2255 2185 2885 1555 2220 2201.56 2.81 0 -50321 2266 2242 2201 2177 2136 2255 2190 45 665 100 1420 5 1 44946655 982 12.63 2.03 12 0.20 173.00 1074.00 2965 20240226 -26.31 1480 20240805 47.64 2370 -7.81 20250220 2030 7.64 20250117 2470 -11.54 20240306 1480 47.64 20240805 2.12 N 339950 100 44 억 1262016 N N 0 N 00 N
5 20250306 131114 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -25 5 -1.13 180981800 82162 68.46 2200 2255 2185 2885 1555 2220 2202.74 2.81 0 -50638 2266 2242 2201 2177 2136 2255 2190 45 665 100 1420 5 1 44946655 987 12.69 2.04 12 0.18 173.00 1074.00 2965 20240226 -25.97 1480 20240805 48.31 2370 -7.38 20250220 2030 8.13 20250117 2470 -11.13 20240306 1480 48.31 20240805 2.12 N 339950 100 44 억 1262016 N N 0 N 00 N
6 20250306 121114 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -5 5 -0.23 135230210 61338 51.11 2200 2255 2190 2885 1555 2220 2204.67 2.81 0 -38843 2266 2242 2201 2177 2136 2255 2190 45 665 100 1420 5 1 44946655 996 12.80 2.06 12 0.14 173.00 1074.00 2965 20240226 -25.30 1480 20240805 49.66 2370 -6.54 20250220 2030 9.11 20250117 2470 -10.32 20240306 1480 49.66 20240805 2.12 N 339950 100 44 억 1262016 N N 0 N 00 N
7 20250306 111110 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -20 5 -0.90 74883510 33973 28.31 2200 2255 2190 2885 1555 2220 2204.21 2.81 0 -25445 2266 2242 2201 2177 2136 2255 2190 45 665 100 1420 5 1 44946655 989 12.72 2.05 12 0.08 173.00 1074.00 2965 20240226 -25.80 1480 20240805 48.65 2370 -7.17 20250220 2030 8.37 20250117 2470 -10.93 20240306 1480 48.65 20240805 2.12 N 339950 100 44 억 1262016 N N 0 N 00 N
8 20250306 101113 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 -15 5 -0.68 58422825 26481 22.06 2200 2255 2190 2885 1555 2220 2206.22 2.81 0 -19294 2266 2242 2201 2177 2136 2255 2190 45 665 100 1420 5 1 44946655 991 12.75 2.05 12 0.06 173.00 1074.00 2965 20240226 -25.63 1480 20240805 48.99 2370 -6.96 20250220 2030 8.62 20250117 2470 -10.73 20240306 1480 48.99 20240805 2.12 N 339950 100 44 억 1262016 N N 0 N 00 N
9 20250306 091117 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -10 5 -0.45 7095005 3196 2.66 2200 2255 2200 2885 1555 2220 2219.96 2.81 0 -2522 2266 2242 2201 2177 2136 2255 2190 45 665 100 1420 5 1 44946655 993 12.77 2.06 12 0.01 173.00 1074.00 2965 20240226 -25.46 1480 20240805 49.32 2370 -6.75 20250220 2030 8.87 20250117 2470 -10.53 20240306 1480 49.32 20240805 2.12 N 339950 100 44 억 1262016 N N 0 N 00 N
10 20250305 161100 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 60 2 2.78 263857743 120017 32.47 2160 2225 2160 2805 1515 2160 2198.50 2.77 0 18280 2303 2231 2173 2101 2043 2202 2072 45 645 100 1380 5 1 44946655 998 12.83 2.07 12 0.27 173.00 1074.00 2965 20240226 -25.13 1480 20240805 50.00 2370 -6.33 20250220 2030 9.36 20250117 2600 -14.62 20240305 1480 50.00 20240805 2.07 N 339950 100 44 억 1243732 N N 0 N 00 N
11 20250305 151105 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 60 2 2.78 249370733 113481 30.70 2160 2225 2160 2805 1515 2160 2197.47 2.77 0 19030 2303 2231 2173 2101 2043 2202 2072 45 645 100 1380 5 1 44946655 998 12.83 2.07 12 0.25 173.00 1074.00 2965 20240226 -25.13 1480 20240805 50.00 2370 -6.33 20250220 2030 9.36 20250117 2600 -14.62 20240305 1480 50.00 20240805 2.07 N 339950 100 44 억 1243732 N N 0 N 00 N
12 20250305 141105 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 55 2 2.55 225591038 102749 27.80 2160 2220 2160 2805 1515 2160 2195.55 2.77 0 17608 2303 2231 2173 2101 2043 2202 2072 45 645 100 1380 5 1 44946655 996 12.80 2.06 12 0.23 173.00 1074.00 2965 20240226 -25.30 1480 20240805 49.66 2370 -6.54 20250220 2030 9.11 20250117 2600 -14.81 20240305 1480 49.66 20240805 2.07 N 339950 100 44 억 1243732 N N 0 N 00 N