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
347850/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
20250306,161119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54200,-100,5,-0.18,6983541050,129012,52.81,54400,55100,53100,70500,38100,54300,54130.82,0.00,0,4471,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5728,126.34,10.80,12,1.22,429.00,5017.00,64000,20250108,-15.31,25100,20240627,115.94,64000,-15.31,20250108,47250,14.71,20250102,64000,-15.31,20250108,25100,115.94,20240627,3.52,N,347850,500,52 억,,0,N,N,9077,N,00,N
20250306,151119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53800,-500,5,-0.92,6784945250,125336,51.31,54400,55100,53100,70500,38100,54300,54134.05,0.00,0,3575,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5686,125.41,10.72,12,1.19,429.00,5017.00,64000,20250108,-15.94,25100,20240627,114.34,64000,-15.94,20250108,47250,13.86,20250102,64000,-15.94,20250108,25100,114.34,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N
20250306,141118,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54700,400,2,0.74,5565052050,102873,42.11,54400,55100,53100,70500,38100,54300,54096.33,0.00,0,8190,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5781,127.51,10.90,12,0.97,429.00,5017.00,64000,20250108,-14.53,25100,20240627,117.93,64000,-14.53,20250108,47250,15.77,20250102,64000,-14.53,20250108,25100,117.93,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N
20250306,131119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53700,-600,5,-1.10,4645918200,85988,35.20,54400,55100,53100,70500,38100,54300,54029.84,0.00,0,6874,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5675,125.17,10.70,12,0.81,429.00,5017.00,64000,20250108,-16.09,25100,20240627,113.94,64000,-16.09,20250108,47250,13.65,20250102,64000,-16.09,20250108,25100,113.94,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N
20250306,121118,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54400,100,2,0.18,3802727200,70417,28.83,54400,55100,53100,70500,38100,54300,54002.97,0.00,0,6911,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5749,126.81,10.84,12,0.67,429.00,5017.00,64000,20250108,-15.00,25100,20240627,116.73,64000,-15.00,20250108,47250,15.13,20250102,64000,-15.00,20250108,25100,116.73,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N
20250306,111114,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54300,0,3,0.00,3290512750,60973,24.96,54400,55100,53100,70500,38100,54300,53966.72,0.00,0,7608,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5738,126.57,10.82,12,0.58,429.00,5017.00,64000,20250108,-15.16,25100,20240627,116.33,64000,-15.16,20250108,47250,14.92,20250102,64000,-15.16,20250108,25100,116.33,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N
20250306,101117,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53800,-500,5,-0.92,2103685700,39119,16.01,54400,54600,53100,70500,38100,54300,53776.57,0.00,0,4300,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5686,125.41,10.72,12,0.37,429.00,5017.00,64000,20250108,-15.94,25100,20240627,114.34,64000,-15.94,20250108,47250,13.86,20250102,64000,-15.94,20250108,25100,114.34,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N
20250306,091121,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53900,-400,5,-0.74,568336050,10487,4.29,54400,54600,53600,70500,38100,54300,54194.34,0.00,0,-1858,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5696,125.64,10.74,12,0.10,429.00,5017.00,64000,20250108,-15.78,25100,20240627,114.74,64000,-15.78,20250108,47250,14.07,20250102,64000,-15.78,20250108,25100,114.74,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N
20250305,161104,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54300,2000,2,3.82,13171058500,243476,127.54,52300,54900,51700,67900,36700,52300,54095.60,0.00,0,5430,54733,53516,51383,50166,48033,54125,50775,53,15600,500,36610,100,1,10568069,5738,126.57,10.82,12,2.30,429.00,5017.00,64000,20250108,-15.16,25100,20240627,116.33,64000,-15.16,20250108,47250,14.92,20250102,64000,-15.16,20250108,25100,116.33,20240627,3.62,N,347850,500,52 억,,0,N,N,209,N,00,N
20250305,151109,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54400,2100,2,4.02,13023574450,240764,126.12,52300,54900,51700,67900,36700,52300,54092.70,0.00,0,4222,54733,53516,51383,50166,48033,54125,50775,53,15600,500,36610,100,1,10568069,5749,126.81,10.84,12,2.28,429.00,5017.00,64000,20250108,-15.00,25100,20240627,116.73,64000,-15.00,20250108,47250,15.13,20250102,64000,-15.00,20250108,25100,116.73,20240627,3.62,N,347850,500,52 억,,0,N,N,102,N,00,N
20250305,141109,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54600,2300,2,4.40,11290769600,209036,109.50,52300,54900,51700,67900,36700,52300,54013.52,0.00,0,4627,54733,53516,51383,50166,48033,54125,50775,53,15600,500,36610,100,1,10568069,5770,127.27,10.88,12,1.98,429.00,5017.00,64000,20250108,-14.69,25100,20240627,117.53,64000,-14.69,20250108,47250,15.56,20250102,64000,-14.69,20250108,25100,117.53,20240627,3.62,N,347850,500,52 억,,0,N,N,102,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 161119 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54200 -100 5 -0.18 6983541050 129012 52.81 54400 55100 53100 70500 38100 54300 54130.82 0.00 0 4471 56833 55566 53633 52366 50433 56200 53000 53 16200 500 38010 100 1 10568069 5728 126.34 10.80 12 1.22 429.00 5017.00 64000 20250108 -15.31 25100 20240627 115.94 64000 -15.31 20250108 47250 14.71 20250102 64000 -15.31 20250108 25100 115.94 20240627 3.52 N 347850 500 52 억 0 N N 9077 N 00 N
3 20250306 151119 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53800 -500 5 -0.92 6784945250 125336 51.31 54400 55100 53100 70500 38100 54300 54134.05 0.00 0 3575 56833 55566 53633 52366 50433 56200 53000 53 16200 500 38010 100 1 10568069 5686 125.41 10.72 12 1.19 429.00 5017.00 64000 20250108 -15.94 25100 20240627 114.34 64000 -15.94 20250108 47250 13.86 20250102 64000 -15.94 20250108 25100 114.34 20240627 3.52 N 347850 500 52 억 0 N N 209 N 00 N
4 20250306 141118 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54700 400 2 0.74 5565052050 102873 42.11 54400 55100 53100 70500 38100 54300 54096.33 0.00 0 8190 56833 55566 53633 52366 50433 56200 53000 53 16200 500 38010 100 1 10568069 5781 127.51 10.90 12 0.97 429.00 5017.00 64000 20250108 -14.53 25100 20240627 117.93 64000 -14.53 20250108 47250 15.77 20250102 64000 -14.53 20250108 25100 117.93 20240627 3.52 N 347850 500 52 억 0 N N 209 N 00 N
5 20250306 131119 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53700 -600 5 -1.10 4645918200 85988 35.20 54400 55100 53100 70500 38100 54300 54029.84 0.00 0 6874 56833 55566 53633 52366 50433 56200 53000 53 16200 500 38010 100 1 10568069 5675 125.17 10.70 12 0.81 429.00 5017.00 64000 20250108 -16.09 25100 20240627 113.94 64000 -16.09 20250108 47250 13.65 20250102 64000 -16.09 20250108 25100 113.94 20240627 3.52 N 347850 500 52 억 0 N N 209 N 00 N
6 20250306 121118 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54400 100 2 0.18 3802727200 70417 28.83 54400 55100 53100 70500 38100 54300 54002.97 0.00 0 6911 56833 55566 53633 52366 50433 56200 53000 53 16200 500 38010 100 1 10568069 5749 126.81 10.84 12 0.67 429.00 5017.00 64000 20250108 -15.00 25100 20240627 116.73 64000 -15.00 20250108 47250 15.13 20250102 64000 -15.00 20250108 25100 116.73 20240627 3.52 N 347850 500 52 억 0 N N 209 N 00 N
7 20250306 111114 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54300 0 3 0.00 3290512750 60973 24.96 54400 55100 53100 70500 38100 54300 53966.72 0.00 0 7608 56833 55566 53633 52366 50433 56200 53000 53 16200 500 38010 100 1 10568069 5738 126.57 10.82 12 0.58 429.00 5017.00 64000 20250108 -15.16 25100 20240627 116.33 64000 -15.16 20250108 47250 14.92 20250102 64000 -15.16 20250108 25100 116.33 20240627 3.52 N 347850 500 52 억 0 N N 209 N 00 N
8 20250306 101117 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53800 -500 5 -0.92 2103685700 39119 16.01 54400 54600 53100 70500 38100 54300 53776.57 0.00 0 4300 56833 55566 53633 52366 50433 56200 53000 53 16200 500 38010 100 1 10568069 5686 125.41 10.72 12 0.37 429.00 5017.00 64000 20250108 -15.94 25100 20240627 114.34 64000 -15.94 20250108 47250 13.86 20250102 64000 -15.94 20250108 25100 114.34 20240627 3.52 N 347850 500 52 억 0 N N 209 N 00 N
9 20250306 091121 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53900 -400 5 -0.74 568336050 10487 4.29 54400 54600 53600 70500 38100 54300 54194.34 0.00 0 -1858 56833 55566 53633 52366 50433 56200 53000 53 16200 500 38010 100 1 10568069 5696 125.64 10.74 12 0.10 429.00 5017.00 64000 20250108 -15.78 25100 20240627 114.74 64000 -15.78 20250108 47250 14.07 20250102 64000 -15.78 20250108 25100 114.74 20240627 3.52 N 347850 500 52 억 0 N N 209 N 00 N
10 20250305 161104 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54300 2000 2 3.82 13171058500 243476 127.54 52300 54900 51700 67900 36700 52300 54095.60 0.00 0 5430 54733 53516 51383 50166 48033 54125 50775 53 15600 500 36610 100 1 10568069 5738 126.57 10.82 12 2.30 429.00 5017.00 64000 20250108 -15.16 25100 20240627 116.33 64000 -15.16 20250108 47250 14.92 20250102 64000 -15.16 20250108 25100 116.33 20240627 3.62 N 347850 500 52 억 0 N N 209 N 00 N
11 20250305 151109 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54400 2100 2 4.02 13023574450 240764 126.12 52300 54900 51700 67900 36700 52300 54092.70 0.00 0 4222 54733 53516 51383 50166 48033 54125 50775 53 15600 500 36610 100 1 10568069 5749 126.81 10.84 12 2.28 429.00 5017.00 64000 20250108 -15.00 25100 20240627 116.73 64000 -15.00 20250108 47250 15.13 20250102 64000 -15.00 20250108 25100 116.73 20240627 3.62 N 347850 500 52 억 0 N N 102 N 00 N
12 20250305 141109 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54600 2300 2 4.40 11290769600 209036 109.50 52300 54900 51700 67900 36700 52300 54013.52 0.00 0 4627 54733 53516 51383 50166 48033 54125 50775 53 15600 500 36610 100 1 10568069 5770 127.27 10.88 12 1.98 429.00 5017.00 64000 20250108 -14.69 25100 20240627 117.53 64000 -14.69 20250108 47250 15.56 20250102 64000 -14.69 20250108 25100 117.53 20240627 3.62 N 347850 500 52 억 0 N N 102 N 00 N