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
372320/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
20250306,161138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30600,-300,5,-0.97,1946672450,63313,76.44,31000,31400,30350,40150,21650,30900,30746.77,1.02,0,-3913,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4345,-12.63,7.05,12,0.45,-2422.00,4341.00,43000,20240307,-28.84,19390,20241209,57.81,36000,-15.00,20250220,26800,14.18,20250203,43000,-28.84,20240307,19390,57.81,20241209,0.69,N,372320,500,70 억,,145061,N,N,7,N,00,N
20250306,151138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30550,-350,5,-1.13,1914352600,62255,75.17,31000,31400,30350,40150,21650,30900,30750.15,1.02,0,-3981,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4338,-12.61,7.04,12,0.44,-2422.00,4341.00,43000,20240307,-28.95,19390,20241209,57.56,36000,-15.14,20250220,26800,13.99,20250203,43000,-28.95,20240307,19390,57.56,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N
20250306,141138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30750,-150,5,-0.49,1533913350,49812,60.14,31000,31400,30350,40150,21650,30900,30794.02,1.02,0,-4331,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4366,-12.70,7.08,12,0.35,-2422.00,4341.00,43000,20240307,-28.49,19390,20241209,58.59,36000,-14.58,20250220,26800,14.74,20250203,43000,-28.49,20240307,19390,58.59,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N
20250306,131138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30800,-100,5,-0.32,1441219950,46796,56.50,31000,31400,30350,40150,21650,30900,30797.90,1.02,0,-4445,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4373,-12.72,7.10,12,0.33,-2422.00,4341.00,43000,20240307,-28.37,19390,20241209,58.84,36000,-14.44,20250220,26800,14.93,20250203,43000,-28.37,20240307,19390,58.84,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N
20250306,121137,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31000,100,2,0.32,1294285700,42049,50.77,31000,31400,30350,40150,21650,30900,30780.38,1.02,0,-3802,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4402,-12.80,7.14,12,0.30,-2422.00,4341.00,43000,20240307,-27.91,19390,20241209,59.88,36000,-13.89,20250220,26800,15.67,20250203,43000,-27.91,20240307,19390,59.88,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N
20250306,111134,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31150,250,2,0.81,1163514250,37837,45.68,31000,31400,30350,40150,21650,30900,30750.65,1.02,0,-2766,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4423,-12.86,7.18,12,0.27,-2422.00,4341.00,43000,20240307,-27.56,19390,20241209,60.65,36000,-13.47,20250220,26800,16.23,20250203,43000,-27.56,20240307,19390,60.65,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N
20250306,101137,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31100,200,2,0.65,781830825,25573,30.88,31000,31150,30350,40150,21650,30900,30572.33,1.02,0,-4286,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4416,-12.84,7.16,12,0.18,-2422.00,4341.00,43000,20240307,-27.67,19390,20241209,60.39,36000,-13.61,20250220,26800,16.04,20250203,43000,-27.67,20240307,19390,60.39,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N
20250306,091141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30500,-400,5,-1.29,251885350,8233,9.94,31000,31150,30400,40150,21650,30900,30594.08,1.02,0,-3889,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4331,-12.59,7.03,12,0.06,-2422.00,4341.00,43000,20240307,-29.07,19390,20241209,57.30,36000,-15.28,20250220,26800,13.81,20250203,43000,-29.07,20240307,19390,57.30,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N
20250305,161123,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30900,600,2,1.98,2548280675,82584,79.92,30050,31300,30050,39350,21250,30300,30856.84,0.94,0,11150,31900,31100,30050,29250,28200,31500,29650,71,9050,500,21810,50,1,14199293,4388,-12.76,7.12,12,0.58,-2422.00,4341.00,43000,20240307,-28.14,19390,20241209,59.36,36000,-14.17,20250220,26800,15.30,20250203,43000,-28.14,20240307,19390,59.36,20241209,0.69,N,372320,500,70 억,,133680,N,N,116,N,00,N
20250305,151129,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30950,650,2,2.15,2419588625,78413,75.88,30050,31300,30050,39350,21250,30300,30856.98,0.94,0,9571,31900,31100,30050,29250,28200,31500,29650,71,9050,500,21810,50,1,14199293,4395,-12.78,7.13,12,0.55,-2422.00,4341.00,43000,20240307,-28.02,19390,20241209,59.62,36000,-14.03,20250220,26800,15.49,20250203,43000,-28.02,20240307,19390,59.62,20241209,0.69,N,372320,500,70 억,,133680,N,N,82,N,00,N
20250305,141128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30700,400,2,1.32,1929531975,62561,60.54,30050,31300,30050,39350,21250,30300,30842.41,0.94,0,1582,31900,31100,30050,29250,28200,31500,29650,71,9050,500,21810,50,1,14199293,4359,-12.68,7.07,12,0.44,-2422.00,4341.00,43000,20240307,-28.60,19390,20241209,58.33,36000,-14.72,20250220,26800,14.55,20250203,43000,-28.60,20240307,19390,58.33,20241209,0.69,N,372320,500,70 억,,133680,N,N,82,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 161138 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30600 -300 5 -0.97 1946672450 63313 76.44 31000 31400 30350 40150 21650 30900 30746.77 1.02 0 -3913 32000 31450 30750 30200 29500 31725 30475 71 9250 500 22240 50 1 14199293 4345 -12.63 7.05 12 0.45 -2422.00 4341.00 43000 20240307 -28.84 19390 20241209 57.81 36000 -15.00 20250220 26800 14.18 20250203 43000 -28.84 20240307 19390 57.81 20241209 0.69 N 372320 500 70 억 145061 N N 7 N 00 N
3 20250306 151138 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30550 -350 5 -1.13 1914352600 62255 75.17 31000 31400 30350 40150 21650 30900 30750.15 1.02 0 -3981 32000 31450 30750 30200 29500 31725 30475 71 9250 500 22240 50 1 14199293 4338 -12.61 7.04 12 0.44 -2422.00 4341.00 43000 20240307 -28.95 19390 20241209 57.56 36000 -15.14 20250220 26800 13.99 20250203 43000 -28.95 20240307 19390 57.56 20241209 0.69 N 372320 500 70 억 145061 N N 116 N 00 N
4 20250306 141138 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30750 -150 5 -0.49 1533913350 49812 60.14 31000 31400 30350 40150 21650 30900 30794.02 1.02 0 -4331 32000 31450 30750 30200 29500 31725 30475 71 9250 500 22240 50 1 14199293 4366 -12.70 7.08 12 0.35 -2422.00 4341.00 43000 20240307 -28.49 19390 20241209 58.59 36000 -14.58 20250220 26800 14.74 20250203 43000 -28.49 20240307 19390 58.59 20241209 0.69 N 372320 500 70 억 145061 N N 116 N 00 N
5 20250306 131138 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30800 -100 5 -0.32 1441219950 46796 56.50 31000 31400 30350 40150 21650 30900 30797.90 1.02 0 -4445 32000 31450 30750 30200 29500 31725 30475 71 9250 500 22240 50 1 14199293 4373 -12.72 7.10 12 0.33 -2422.00 4341.00 43000 20240307 -28.37 19390 20241209 58.84 36000 -14.44 20250220 26800 14.93 20250203 43000 -28.37 20240307 19390 58.84 20241209 0.69 N 372320 500 70 억 145061 N N 116 N 00 N
6 20250306 121137 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31000 100 2 0.32 1294285700 42049 50.77 31000 31400 30350 40150 21650 30900 30780.38 1.02 0 -3802 32000 31450 30750 30200 29500 31725 30475 71 9250 500 22240 50 1 14199293 4402 -12.80 7.14 12 0.30 -2422.00 4341.00 43000 20240307 -27.91 19390 20241209 59.88 36000 -13.89 20250220 26800 15.67 20250203 43000 -27.91 20240307 19390 59.88 20241209 0.69 N 372320 500 70 억 145061 N N 116 N 00 N
7 20250306 111134 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31150 250 2 0.81 1163514250 37837 45.68 31000 31400 30350 40150 21650 30900 30750.65 1.02 0 -2766 32000 31450 30750 30200 29500 31725 30475 71 9250 500 22240 50 1 14199293 4423 -12.86 7.18 12 0.27 -2422.00 4341.00 43000 20240307 -27.56 19390 20241209 60.65 36000 -13.47 20250220 26800 16.23 20250203 43000 -27.56 20240307 19390 60.65 20241209 0.69 N 372320 500 70 억 145061 N N 116 N 00 N
8 20250306 101137 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31100 200 2 0.65 781830825 25573 30.88 31000 31150 30350 40150 21650 30900 30572.33 1.02 0 -4286 32000 31450 30750 30200 29500 31725 30475 71 9250 500 22240 50 1 14199293 4416 -12.84 7.16 12 0.18 -2422.00 4341.00 43000 20240307 -27.67 19390 20241209 60.39 36000 -13.61 20250220 26800 16.04 20250203 43000 -27.67 20240307 19390 60.39 20241209 0.69 N 372320 500 70 억 145061 N N 116 N 00 N
9 20250306 091141 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30500 -400 5 -1.29 251885350 8233 9.94 31000 31150 30400 40150 21650 30900 30594.08 1.02 0 -3889 32000 31450 30750 30200 29500 31725 30475 71 9250 500 22240 50 1 14199293 4331 -12.59 7.03 12 0.06 -2422.00 4341.00 43000 20240307 -29.07 19390 20241209 57.30 36000 -15.28 20250220 26800 13.81 20250203 43000 -29.07 20240307 19390 57.30 20241209 0.69 N 372320 500 70 억 145061 N N 116 N 00 N
10 20250305 161123 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30900 600 2 1.98 2548280675 82584 79.92 30050 31300 30050 39350 21250 30300 30856.84 0.94 0 11150 31900 31100 30050 29250 28200 31500 29650 71 9050 500 21810 50 1 14199293 4388 -12.76 7.12 12 0.58 -2422.00 4341.00 43000 20240307 -28.14 19390 20241209 59.36 36000 -14.17 20250220 26800 15.30 20250203 43000 -28.14 20240307 19390 59.36 20241209 0.69 N 372320 500 70 억 133680 N N 116 N 00 N
11 20250305 151129 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30950 650 2 2.15 2419588625 78413 75.88 30050 31300 30050 39350 21250 30300 30856.98 0.94 0 9571 31900 31100 30050 29250 28200 31500 29650 71 9050 500 21810 50 1 14199293 4395 -12.78 7.13 12 0.55 -2422.00 4341.00 43000 20240307 -28.02 19390 20241209 59.62 36000 -14.03 20250220 26800 15.49 20250203 43000 -28.02 20240307 19390 59.62 20241209 0.69 N 372320 500 70 억 133680 N N 82 N 00 N
12 20250305 141128 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30700 400 2 1.32 1929531975 62561 60.54 30050 31300 30050 39350 21250 30300 30842.41 0.94 0 1582 31900 31100 30050 29250 28200 31500 29650 71 9050 500 21810 50 1 14199293 4359 -12.68 7.07 12 0.44 -2422.00 4341.00 43000 20240307 -28.60 19390 20241209 58.33 36000 -14.72 20250220 26800 14.55 20250203 43000 -28.60 20240307 19390 58.33 20241209 0.69 N 372320 500 70 억 133680 N N 82 N 00 N