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
383930/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
20250306,161148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-250,5,-3.38,2464450965,347688,181.83,7410,7470,6850,9620,5180,7400,7088.07,0.08,0,27247,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,913,-5.45,2.87,12,2.72,-1311.00,2488.00,14150,20240308,-49.47,5260,20241216,35.93,8100,-11.73,20250225,5310,34.65,20250102,14150,-49.47,20240308,5260,35.93,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N
20250306,151149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,-280,5,-3.78,2402482435,339012,177.29,7410,7470,6850,9620,5180,7400,7086.72,0.08,0,25195,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,909,-5.43,2.86,12,2.65,-1311.00,2488.00,14150,20240308,-49.68,5260,20241216,35.36,8100,-12.10,20250225,5310,34.09,20250102,14150,-49.68,20240308,5260,35.36,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N
20250306,141148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-330,5,-4.46,2218583865,313136,163.76,7410,7470,6850,9620,5180,7400,7085.05,0.08,0,25333,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,903,-5.39,2.84,12,2.45,-1311.00,2488.00,14150,20240308,-50.04,5260,20241216,34.41,8100,-12.72,20250225,5310,33.15,20250102,14150,-50.04,20240308,5260,34.41,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N
20250306,131149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-330,5,-4.46,2112869015,298207,155.95,7410,7470,6850,9620,5180,7400,7085.24,0.08,0,23752,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,903,-5.39,2.84,12,2.34,-1311.00,2488.00,14150,20240308,-50.04,5260,20241216,34.41,8100,-12.72,20250225,5310,33.15,20250102,14150,-50.04,20240308,5260,34.41,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N
20250306,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-330,5,-4.46,1925739775,271866,142.18,7410,7470,6850,9620,5180,7400,7083.42,0.08,0,19611,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,903,-5.39,2.84,12,2.13,-1311.00,2488.00,14150,20240308,-50.04,5260,20241216,34.41,8100,-12.72,20250225,5310,33.15,20250102,14150,-50.04,20240308,5260,34.41,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N
20250306,111144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,-350,5,-4.73,1707260845,240892,125.98,7410,7470,6850,9620,5180,7400,7087.25,0.08,0,15188,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,900,-5.38,2.83,12,1.89,-1311.00,2488.00,14150,20240308,-50.18,5260,20241216,34.03,8100,-12.96,20250225,5310,32.77,20250102,14150,-50.18,20240308,5260,34.03,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N
20250306,101147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,-350,5,-4.73,1021736035,142530,74.54,7410,7470,6990,9620,5180,7400,7168.57,0.08,0,10612,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,900,-5.38,2.83,12,1.12,-1311.00,2488.00,14150,20240308,-50.18,5260,20241216,34.03,8100,-12.96,20250225,5310,32.77,20250102,14150,-50.18,20240308,5260,34.03,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N
20250306,091151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-50,5,-0.68,93235790,12614,6.60,7410,7470,7350,9620,5180,7400,7391.45,0.08,0,-315,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,939,-5.61,2.95,12,0.10,-1311.00,2488.00,14150,20240308,-48.06,5260,20241216,39.73,8100,-9.26,20250225,5310,38.42,20250102,14150,-48.06,20240308,5260,39.73,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N
20250305,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,-200,5,-2.63,1420214790,190629,86.38,7600,7670,7350,9880,5320,7600,7450.07,0.06,0,1899,8053,7826,7573,7346,7093,7700,7220,64,2280,500,5320,10,1,12770512,945,-5.64,2.97,12,1.49,-1311.00,2488.00,14150,20240308,-47.70,5260,20241216,40.68,8100,-8.64,20250225,5310,39.36,20250102,14150,-47.70,20240308,5260,40.68,20241216,2.85,N,383930,500,63 억,,7800,N,N,0,N,00,N
20250305,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,-200,5,-2.63,1371485265,184042,83.39,7600,7670,7350,9880,5320,7600,7451.94,0.06,0,2286,8053,7826,7573,7346,7093,7700,7220,64,2280,500,5320,10,1,12770512,945,-5.64,2.97,12,1.44,-1311.00,2488.00,14150,20240308,-47.70,5260,20241216,40.68,8100,-8.64,20250225,5310,39.36,20250102,14150,-47.70,20240308,5260,40.68,20241216,2.85,N,383930,500,63 억,,7800,N,N,0,N,00,N
20250305,141139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7365,-235,5,-3.09,1130009290,151322,68.57,7600,7670,7350,9880,5320,7600,7467.49,0.06,0,5549,8053,7826,7573,7346,7093,7700,7220,64,2280,500,5320,10,1,12770512,941,-5.62,2.96,12,1.18,-1311.00,2488.00,14150,20240308,-47.95,5260,20241216,40.02,8100,-9.07,20250225,5310,38.70,20250102,14150,-47.95,20240308,5260,40.02,20241216,2.85,N,383930,500,63 억,,7800,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 161148 57 100.00 KOSDAQ 일반서비스 N N N N N 7150 -250 5 -3.38 2464450965 347688 181.83 7410 7470 6850 9620 5180 7400 7088.07 0.08 0 27247 7793 7596 7473 7276 7153 7535 7215 64 2220 500 5180 10 1 12770512 913 -5.45 2.87 12 2.72 -1311.00 2488.00 14150 20240308 -49.47 5260 20241216 35.93 8100 -11.73 20250225 5310 34.65 20250102 14150 -49.47 20240308 5260 35.93 20241216 2.89 N 383930 500 63 억 9699 N N 0 N 00 N
3 20250306 151149 57 100.00 KOSDAQ 일반서비스 N N N N N 7120 -280 5 -3.78 2402482435 339012 177.29 7410 7470 6850 9620 5180 7400 7086.72 0.08 0 25195 7793 7596 7473 7276 7153 7535 7215 64 2220 500 5180 10 1 12770512 909 -5.43 2.86 12 2.65 -1311.00 2488.00 14150 20240308 -49.68 5260 20241216 35.36 8100 -12.10 20250225 5310 34.09 20250102 14150 -49.68 20240308 5260 35.36 20241216 2.89 N 383930 500 63 억 9699 N N 0 N 00 N
4 20250306 141148 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 -330 5 -4.46 2218583865 313136 163.76 7410 7470 6850 9620 5180 7400 7085.05 0.08 0 25333 7793 7596 7473 7276 7153 7535 7215 64 2220 500 5180 10 1 12770512 903 -5.39 2.84 12 2.45 -1311.00 2488.00 14150 20240308 -50.04 5260 20241216 34.41 8100 -12.72 20250225 5310 33.15 20250102 14150 -50.04 20240308 5260 34.41 20241216 2.89 N 383930 500 63 억 9699 N N 0 N 00 N
5 20250306 131149 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 -330 5 -4.46 2112869015 298207 155.95 7410 7470 6850 9620 5180 7400 7085.24 0.08 0 23752 7793 7596 7473 7276 7153 7535 7215 64 2220 500 5180 10 1 12770512 903 -5.39 2.84 12 2.34 -1311.00 2488.00 14150 20240308 -50.04 5260 20241216 34.41 8100 -12.72 20250225 5310 33.15 20250102 14150 -50.04 20240308 5260 34.41 20241216 2.89 N 383930 500 63 억 9699 N N 0 N 00 N
6 20250306 121147 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 -330 5 -4.46 1925739775 271866 142.18 7410 7470 6850 9620 5180 7400 7083.42 0.08 0 19611 7793 7596 7473 7276 7153 7535 7215 64 2220 500 5180 10 1 12770512 903 -5.39 2.84 12 2.13 -1311.00 2488.00 14150 20240308 -50.04 5260 20241216 34.41 8100 -12.72 20250225 5310 33.15 20250102 14150 -50.04 20240308 5260 34.41 20241216 2.89 N 383930 500 63 억 9699 N N 0 N 00 N
7 20250306 111144 57 100.00 KOSDAQ 일반서비스 N N N N N 7050 -350 5 -4.73 1707260845 240892 125.98 7410 7470 6850 9620 5180 7400 7087.25 0.08 0 15188 7793 7596 7473 7276 7153 7535 7215 64 2220 500 5180 10 1 12770512 900 -5.38 2.83 12 1.89 -1311.00 2488.00 14150 20240308 -50.18 5260 20241216 34.03 8100 -12.96 20250225 5310 32.77 20250102 14150 -50.18 20240308 5260 34.03 20241216 2.89 N 383930 500 63 억 9699 N N 0 N 00 N
8 20250306 101147 57 100.00 KOSDAQ 일반서비스 N N N N N 7050 -350 5 -4.73 1021736035 142530 74.54 7410 7470 6990 9620 5180 7400 7168.57 0.08 0 10612 7793 7596 7473 7276 7153 7535 7215 64 2220 500 5180 10 1 12770512 900 -5.38 2.83 12 1.12 -1311.00 2488.00 14150 20240308 -50.18 5260 20241216 34.03 8100 -12.96 20250225 5310 32.77 20250102 14150 -50.18 20240308 5260 34.03 20241216 2.89 N 383930 500 63 억 9699 N N 0 N 00 N
9 20250306 091151 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 -50 5 -0.68 93235790 12614 6.60 7410 7470 7350 9620 5180 7400 7391.45 0.08 0 -315 7793 7596 7473 7276 7153 7535 7215 64 2220 500 5180 10 1 12770512 939 -5.61 2.95 12 0.10 -1311.00 2488.00 14150 20240308 -48.06 5260 20241216 39.73 8100 -9.26 20250225 5310 38.42 20250102 14150 -48.06 20240308 5260 39.73 20241216 2.89 N 383930 500 63 억 9699 N N 0 N 00 N
10 20250305 161132 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 -200 5 -2.63 1420214790 190629 86.38 7600 7670 7350 9880 5320 7600 7450.07 0.06 0 1899 8053 7826 7573 7346 7093 7700 7220 64 2280 500 5320 10 1 12770512 945 -5.64 2.97 12 1.49 -1311.00 2488.00 14150 20240308 -47.70 5260 20241216 40.68 8100 -8.64 20250225 5310 39.36 20250102 14150 -47.70 20240308 5260 40.68 20241216 2.85 N 383930 500 63 억 7800 N N 0 N 00 N
11 20250305 151139 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 -200 5 -2.63 1371485265 184042 83.39 7600 7670 7350 9880 5320 7600 7451.94 0.06 0 2286 8053 7826 7573 7346 7093 7700 7220 64 2280 500 5320 10 1 12770512 945 -5.64 2.97 12 1.44 -1311.00 2488.00 14150 20240308 -47.70 5260 20241216 40.68 8100 -8.64 20250225 5310 39.36 20250102 14150 -47.70 20240308 5260 40.68 20241216 2.85 N 383930 500 63 억 7800 N N 0 N 00 N
12 20250305 141139 57 100.00 KOSDAQ 일반서비스 N N N N N 7365 -235 5 -3.09 1130009290 151322 68.57 7600 7670 7350 9880 5320 7600 7467.49 0.06 0 5549 8053 7826 7573 7346 7093 7700 7220 64 2280 500 5320 10 1 12770512 941 -5.62 2.96 12 1.18 -1311.00 2488.00 14150 20240308 -47.95 5260 20241216 40.02 8100 -9.07 20250225 5310 38.70 20250102 14150 -47.95 20240308 5260 40.02 20241216 2.85 N 383930 500 63 억 7800 N N 0 N 00 N