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
382150/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
20250306,161146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9850,-1340,5,-11.97,8272284960,789777,81.01,11120,11330,9850,14540,7840,11190,10477.08,1.89,0,-75297,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1170,-21.27,6.21,12,6.65,-463.00,1586.00,16100,20250220,-38.82,6260,20250102,57.35,16100,-38.82,20250220,6260,57.35,20250102,16100,-38.82,20250220,6260,57.35,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N
20250306,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,-1310,5,-11.71,7755361210,737447,75.64,11120,11330,9850,14540,7840,11190,10516.22,1.89,0,-81127,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1174,-21.34,6.23,12,6.21,-463.00,1586.00,16100,20250220,-38.63,6260,20250102,57.83,16100,-38.63,20250220,6260,57.83,20250102,16100,-38.63,20250220,6260,57.83,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N
20250306,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10210,-980,5,-8.76,5636364720,526008,53.95,11120,11330,10200,14540,7840,11190,10715.08,1.89,0,-92571,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1213,-22.05,6.44,12,4.43,-463.00,1586.00,16100,20250220,-36.58,6260,20250102,63.10,16100,-36.58,20250220,6260,63.10,20250102,16100,-36.58,20250220,6260,63.10,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N
20250306,131146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10270,-920,5,-8.22,4995654250,463583,47.55,11120,11330,10270,14540,7840,11190,10775.90,1.89,0,-82156,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1220,-22.18,6.48,12,3.90,-463.00,1586.00,16100,20250220,-36.21,6260,20250102,64.06,16100,-36.21,20250220,6260,64.06,20250102,16100,-36.21,20250220,6260,64.06,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N
20250306,121145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10580,-610,5,-5.45,3940884200,361970,37.13,11120,11330,10490,14540,7840,11190,10887.06,1.89,0,-75339,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1257,-22.85,6.67,12,3.05,-463.00,1586.00,16100,20250220,-34.29,6260,20250102,69.01,16100,-34.29,20250220,6260,69.01,20250102,16100,-34.29,20250220,6260,69.01,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N
20250306,111142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10730,-460,5,-4.11,2992547095,272260,27.93,11120,11330,10600,14540,7840,11190,10991.28,1.89,0,-54325,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1275,-23.17,6.77,12,2.29,-463.00,1586.00,16100,20250220,-33.35,6260,20250102,71.41,16100,-33.35,20250220,6260,71.41,20250102,16100,-33.35,20250220,6260,71.41,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N
20250306,101145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10710,-480,5,-4.29,2673716300,242463,24.87,11120,11330,10600,14540,7840,11190,11027.11,1.89,0,-56605,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1273,-23.13,6.75,12,2.04,-463.00,1586.00,16100,20250220,-33.48,6260,20250102,71.09,16100,-33.48,20250220,6260,71.09,20250102,16100,-33.48,20250220,6260,71.09,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N
20250306,091149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11250,60,2,0.54,713257540,63539,6.52,11120,11330,11110,14540,7840,11190,11225.68,1.89,0,-6540,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1337,-24.30,7.09,12,0.53,-463.00,1586.00,16100,20250220,-30.12,6260,20250102,79.71,16100,-30.12,20250220,6260,79.71,20250102,16100,-30.12,20250220,6260,79.71,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N
20250305,161131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11190,290,2,2.66,10839014405,965627,173.07,11420,11520,10900,14170,7630,10900,11225.45,2.90,0,-120303,11473,11186,10663,10376,9853,11330,10520,59,3270,500,7630,10,1,11881937,1330,-24.17,7.06,12,8.13,-463.00,1586.00,16100,20250220,-30.50,6260,20250102,78.75,16100,-30.50,20250220,6260,78.75,20250102,16100,-30.50,20250220,6260,78.75,20250102,2.95,N,382150,500,59 억,,344023,N,N,0,N,00,N
20250305,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11230,330,2,3.03,10557976690,940544,168.58,11420,11520,10900,14170,7630,10900,11225.94,2.90,0,-124308,11473,11186,10663,10376,9853,11330,10520,59,3270,500,7630,10,1,11881937,1334,-24.25,7.08,12,7.92,-463.00,1586.00,16100,20250220,-30.25,6260,20250102,79.39,16100,-30.25,20250220,6260,79.39,20250102,16100,-30.25,20250220,6260,79.39,20250102,2.95,N,382150,500,59 억,,344023,N,N,0,N,00,N
20250305,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11050,150,2,1.38,9200855570,819368,146.86,11420,11520,10900,14170,7630,10900,11229.85,2.90,0,-155635,11473,11186,10663,10376,9853,11330,10520,59,3270,500,7630,10,1,11881937,1313,-23.87,6.97,12,6.90,-463.00,1586.00,16100,20250220,-31.37,6260,20250102,76.52,16100,-31.37,20250220,6260,76.52,20250102,16100,-31.37,20250220,6260,76.52,20250102,2.95,N,382150,500,59 억,,344023,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 161146 57 100.00 KOSDAQ 일반서비스 N N N N N 9850 -1340 5 -11.97 8272284960 789777 81.01 11120 11330 9850 14540 7840 11190 10477.08 1.89 0 -75297 11823 11506 11203 10886 10583 11355 10735 59 3350 500 7830 10 1 11881937 1170 -21.27 6.21 12 6.65 -463.00 1586.00 16100 20250220 -38.82 6260 20250102 57.35 16100 -38.82 20250220 6260 57.35 20250102 16100 -38.82 20250220 6260 57.35 20250102 2.81 N 382150 500 59 억 224358 N N 0 N 00 N
3 20250306 151147 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 -1310 5 -11.71 7755361210 737447 75.64 11120 11330 9850 14540 7840 11190 10516.22 1.89 0 -81127 11823 11506 11203 10886 10583 11355 10735 59 3350 500 7830 10 1 11881937 1174 -21.34 6.23 12 6.21 -463.00 1586.00 16100 20250220 -38.63 6260 20250102 57.83 16100 -38.63 20250220 6260 57.83 20250102 16100 -38.63 20250220 6260 57.83 20250102 2.81 N 382150 500 59 억 224358 N N 0 N 00 N
4 20250306 141146 57 100.00 KOSDAQ 일반서비스 N N N N N 10210 -980 5 -8.76 5636364720 526008 53.95 11120 11330 10200 14540 7840 11190 10715.08 1.89 0 -92571 11823 11506 11203 10886 10583 11355 10735 59 3350 500 7830 10 1 11881937 1213 -22.05 6.44 12 4.43 -463.00 1586.00 16100 20250220 -36.58 6260 20250102 63.10 16100 -36.58 20250220 6260 63.10 20250102 16100 -36.58 20250220 6260 63.10 20250102 2.81 N 382150 500 59 억 224358 N N 0 N 00 N
5 20250306 131146 57 100.00 KOSDAQ 일반서비스 N N N N N 10270 -920 5 -8.22 4995654250 463583 47.55 11120 11330 10270 14540 7840 11190 10775.90 1.89 0 -82156 11823 11506 11203 10886 10583 11355 10735 59 3350 500 7830 10 1 11881937 1220 -22.18 6.48 12 3.90 -463.00 1586.00 16100 20250220 -36.21 6260 20250102 64.06 16100 -36.21 20250220 6260 64.06 20250102 16100 -36.21 20250220 6260 64.06 20250102 2.81 N 382150 500 59 억 224358 N N 0 N 00 N
6 20250306 121145 57 100.00 KOSDAQ 일반서비스 N N N N N 10580 -610 5 -5.45 3940884200 361970 37.13 11120 11330 10490 14540 7840 11190 10887.06 1.89 0 -75339 11823 11506 11203 10886 10583 11355 10735 59 3350 500 7830 10 1 11881937 1257 -22.85 6.67 12 3.05 -463.00 1586.00 16100 20250220 -34.29 6260 20250102 69.01 16100 -34.29 20250220 6260 69.01 20250102 16100 -34.29 20250220 6260 69.01 20250102 2.81 N 382150 500 59 억 224358 N N 0 N 00 N
7 20250306 111142 57 100.00 KOSDAQ 일반서비스 N N N N N 10730 -460 5 -4.11 2992547095 272260 27.93 11120 11330 10600 14540 7840 11190 10991.28 1.89 0 -54325 11823 11506 11203 10886 10583 11355 10735 59 3350 500 7830 10 1 11881937 1275 -23.17 6.77 12 2.29 -463.00 1586.00 16100 20250220 -33.35 6260 20250102 71.41 16100 -33.35 20250220 6260 71.41 20250102 16100 -33.35 20250220 6260 71.41 20250102 2.81 N 382150 500 59 억 224358 N N 0 N 00 N
8 20250306 101145 57 100.00 KOSDAQ 일반서비스 N N N N N 10710 -480 5 -4.29 2673716300 242463 24.87 11120 11330 10600 14540 7840 11190 11027.11 1.89 0 -56605 11823 11506 11203 10886 10583 11355 10735 59 3350 500 7830 10 1 11881937 1273 -23.13 6.75 12 2.04 -463.00 1586.00 16100 20250220 -33.48 6260 20250102 71.09 16100 -33.48 20250220 6260 71.09 20250102 16100 -33.48 20250220 6260 71.09 20250102 2.81 N 382150 500 59 억 224358 N N 0 N 00 N
9 20250306 091149 57 100.00 KOSDAQ 일반서비스 N N N N N 11250 60 2 0.54 713257540 63539 6.52 11120 11330 11110 14540 7840 11190 11225.68 1.89 0 -6540 11823 11506 11203 10886 10583 11355 10735 59 3350 500 7830 10 1 11881937 1337 -24.30 7.09 12 0.53 -463.00 1586.00 16100 20250220 -30.12 6260 20250102 79.71 16100 -30.12 20250220 6260 79.71 20250102 16100 -30.12 20250220 6260 79.71 20250102 2.81 N 382150 500 59 억 224358 N N 0 N 00 N
10 20250305 161131 57 100.00 KOSDAQ 일반서비스 N N N N N 11190 290 2 2.66 10839014405 965627 173.07 11420 11520 10900 14170 7630 10900 11225.45 2.90 0 -120303 11473 11186 10663 10376 9853 11330 10520 59 3270 500 7630 10 1 11881937 1330 -24.17 7.06 12 8.13 -463.00 1586.00 16100 20250220 -30.50 6260 20250102 78.75 16100 -30.50 20250220 6260 78.75 20250102 16100 -30.50 20250220 6260 78.75 20250102 2.95 N 382150 500 59 억 344023 N N 0 N 00 N
11 20250305 151137 57 100.00 KOSDAQ 일반서비스 N N N N N 11230 330 2 3.03 10557976690 940544 168.58 11420 11520 10900 14170 7630 10900 11225.94 2.90 0 -124308 11473 11186 10663 10376 9853 11330 10520 59 3270 500 7630 10 1 11881937 1334 -24.25 7.08 12 7.92 -463.00 1586.00 16100 20250220 -30.25 6260 20250102 79.39 16100 -30.25 20250220 6260 79.39 20250102 16100 -30.25 20250220 6260 79.39 20250102 2.95 N 382150 500 59 억 344023 N N 0 N 00 N
12 20250305 141137 57 100.00 KOSDAQ 일반서비스 N N N N N 11050 150 2 1.38 9200855570 819368 146.86 11420 11520 10900 14170 7630 10900 11229.85 2.90 0 -155635 11473 11186 10663 10376 9853 11330 10520 59 3270 500 7630 10 1 11881937 1313 -23.87 6.97 12 6.90 -463.00 1586.00 16100 20250220 -31.37 6260 20250102 76.52 16100 -31.37 20250220 6260 76.52 20250102 16100 -31.37 20250220 6260 76.52 20250102 2.95 N 382150 500 59 억 344023 N N 0 N 00 N