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
389470/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
20250306,161152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14500,-560,5,-3.72,1427745660,97308,101.18,15250,15250,14480,19570,10550,15060,14672.66,0.78,0,-13072,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1457,-4.61,28.88,12,0.97,-3145.00,502.00,25400,20240913,-42.91,9400,20240415,54.26,22650,-35.98,20250109,14480,0.14,20250306,25400,-42.91,20240913,9400,54.26,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N
20250306,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14510,-550,5,-3.65,1363077835,92848,96.54,15250,15250,14490,19570,10550,15060,14680.75,0.78,0,-12834,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1458,-4.61,28.90,12,0.92,-3145.00,502.00,25400,20240913,-42.87,9400,20240415,54.36,22650,-35.94,20250109,14490,0.14,20250306,25400,-42.87,20240913,9400,54.36,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N
20250306,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14530,-530,5,-3.52,1230750865,83738,87.07,15250,15250,14490,19570,10550,15060,14697.64,0.78,0,-8084,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1460,-4.62,28.94,12,0.83,-3145.00,502.00,25400,20240913,-42.80,9400,20240415,54.57,22650,-35.85,20250109,14490,0.28,20250306,25400,-42.80,20240913,9400,54.57,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N
20250306,131152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14530,-530,5,-3.52,1115078475,75774,78.79,15250,15250,14490,19570,10550,15060,14715.85,0.78,0,-7913,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1460,-4.62,28.94,12,0.75,-3145.00,502.00,25400,20240913,-42.80,9400,20240415,54.57,22650,-35.85,20250109,14490,0.28,20250306,25400,-42.80,20240913,9400,54.57,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N
20250306,121150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14640,-420,5,-2.79,877537790,59469,61.83,15250,15250,14610,19570,10550,15060,14756.22,0.78,0,-6834,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1471,-4.66,29.16,12,0.59,-3145.00,502.00,25400,20240913,-42.36,9400,20240415,55.74,22650,-35.36,20250109,14500,0.97,20250304,25400,-42.36,20240913,9400,55.74,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N
20250306,111147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14690,-370,5,-2.46,752229480,50924,52.95,15250,15250,14610,19570,10550,15060,14771.61,0.78,0,-7101,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1476,-4.67,29.26,12,0.51,-3145.00,502.00,25400,20240913,-42.17,9400,20240415,56.28,22650,-35.14,20250109,14500,1.31,20250304,25400,-42.17,20240913,9400,56.28,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N
20250306,101150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14670,-390,5,-2.59,642221640,43418,45.14,15250,15250,14620,19570,10550,15060,14791.60,0.78,0,-7425,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1474,-4.66,29.22,12,0.43,-3145.00,502.00,25400,20240913,-42.24,9400,20240415,56.06,22650,-35.23,20250109,14500,1.17,20250304,25400,-42.24,20240913,9400,56.06,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N
20250306,091154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14880,-180,5,-1.20,166933330,11182,11.63,15250,15250,14850,19570,10550,15060,14928.75,0.78,0,-3968,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1495,-4.73,29.64,12,0.11,-3145.00,502.00,25400,20240913,-41.42,9400,20240415,58.30,22650,-34.30,20250109,14500,2.62,20250304,25400,-41.42,20240913,9400,58.30,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N
20250305,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15060,-140,5,-0.92,1458586815,95956,146.32,15200,15620,14800,19760,10640,15200,15200.77,0.72,0,5291,15773,15486,14993,14706,14213,15240,14460,50,4560,500,9420,10,1,10045075,1513,-4.79,30.00,12,0.96,-3145.00,502.00,25400,20240913,-40.71,9400,20240415,60.21,22650,-33.51,20250109,14500,3.86,20250304,25400,-40.71,20240913,9400,60.21,20240415,0.00,N,389470,500,50 억,,72730,N,N,492,N,00,N
20250305,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15070,-130,5,-0.86,1434496495,94356,143.88,15200,15620,14800,19760,10640,15200,15203.02,0.72,0,5513,15773,15486,14993,14706,14213,15240,14460,50,4560,500,9420,10,1,10045075,1514,-4.79,30.02,12,0.94,-3145.00,502.00,25400,20240913,-40.67,9400,20240415,60.32,22650,-33.47,20250109,14500,3.93,20250304,25400,-40.67,20240913,9400,60.32,20240415,0.00,N,389470,500,50 억,,72730,N,N,17,N,00,N
20250305,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15120,-80,5,-0.53,1227615410,80542,122.81,15200,15620,14840,19760,10640,15200,15241.93,0.72,0,2074,15773,15486,14993,14706,14213,15240,14460,50,4560,500,9420,10,1,10045075,1519,-4.81,30.12,12,0.80,-3145.00,502.00,25400,20240913,-40.47,9400,20240415,60.85,22650,-33.25,20250109,14500,4.28,20250304,25400,-40.47,20240913,9400,60.85,20240415,0.00,N,389470,500,50 억,,72730,N,N,17,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 161152 57 100.00 KOSDAQ 일반서비스 N N N N N 14500 -560 5 -3.72 1427745660 97308 101.18 15250 15250 14480 19570 10550 15060 14672.66 0.78 0 -13072 15980 15520 15160 14700 14340 15340 14520 50 4510 500 9330 10 1 10045075 1457 -4.61 28.88 12 0.97 -3145.00 502.00 25400 20240913 -42.91 9400 20240415 54.26 22650 -35.98 20250109 14480 0.14 20250306 25400 -42.91 20240913 9400 54.26 20240415 0.00 N 389470 500 50 억 78013 N N 492 N 00 N
3 20250306 151152 57 100.00 KOSDAQ 일반서비스 N N N N N 14510 -550 5 -3.65 1363077835 92848 96.54 15250 15250 14490 19570 10550 15060 14680.75 0.78 0 -12834 15980 15520 15160 14700 14340 15340 14520 50 4510 500 9330 10 1 10045075 1458 -4.61 28.90 12 0.92 -3145.00 502.00 25400 20240913 -42.87 9400 20240415 54.36 22650 -35.94 20250109 14490 0.14 20250306 25400 -42.87 20240913 9400 54.36 20240415 0.00 N 389470 500 50 억 78013 N N 492 N 00 N
4 20250306 141151 57 100.00 KOSDAQ 일반서비스 N N N N N 14530 -530 5 -3.52 1230750865 83738 87.07 15250 15250 14490 19570 10550 15060 14697.64 0.78 0 -8084 15980 15520 15160 14700 14340 15340 14520 50 4510 500 9330 10 1 10045075 1460 -4.62 28.94 12 0.83 -3145.00 502.00 25400 20240913 -42.80 9400 20240415 54.57 22650 -35.85 20250109 14490 0.28 20250306 25400 -42.80 20240913 9400 54.57 20240415 0.00 N 389470 500 50 억 78013 N N 492 N 00 N
5 20250306 131152 57 100.00 KOSDAQ 일반서비스 N N N N N 14530 -530 5 -3.52 1115078475 75774 78.79 15250 15250 14490 19570 10550 15060 14715.85 0.78 0 -7913 15980 15520 15160 14700 14340 15340 14520 50 4510 500 9330 10 1 10045075 1460 -4.62 28.94 12 0.75 -3145.00 502.00 25400 20240913 -42.80 9400 20240415 54.57 22650 -35.85 20250109 14490 0.28 20250306 25400 -42.80 20240913 9400 54.57 20240415 0.00 N 389470 500 50 억 78013 N N 492 N 00 N
6 20250306 121150 57 100.00 KOSDAQ 일반서비스 N N N N N 14640 -420 5 -2.79 877537790 59469 61.83 15250 15250 14610 19570 10550 15060 14756.22 0.78 0 -6834 15980 15520 15160 14700 14340 15340 14520 50 4510 500 9330 10 1 10045075 1471 -4.66 29.16 12 0.59 -3145.00 502.00 25400 20240913 -42.36 9400 20240415 55.74 22650 -35.36 20250109 14500 0.97 20250304 25400 -42.36 20240913 9400 55.74 20240415 0.00 N 389470 500 50 억 78013 N N 492 N 00 N
7 20250306 111147 57 100.00 KOSDAQ 일반서비스 N N N N N 14690 -370 5 -2.46 752229480 50924 52.95 15250 15250 14610 19570 10550 15060 14771.61 0.78 0 -7101 15980 15520 15160 14700 14340 15340 14520 50 4510 500 9330 10 1 10045075 1476 -4.67 29.26 12 0.51 -3145.00 502.00 25400 20240913 -42.17 9400 20240415 56.28 22650 -35.14 20250109 14500 1.31 20250304 25400 -42.17 20240913 9400 56.28 20240415 0.00 N 389470 500 50 억 78013 N N 492 N 00 N
8 20250306 101150 57 100.00 KOSDAQ 일반서비스 N N N N N 14670 -390 5 -2.59 642221640 43418 45.14 15250 15250 14620 19570 10550 15060 14791.60 0.78 0 -7425 15980 15520 15160 14700 14340 15340 14520 50 4510 500 9330 10 1 10045075 1474 -4.66 29.22 12 0.43 -3145.00 502.00 25400 20240913 -42.24 9400 20240415 56.06 22650 -35.23 20250109 14500 1.17 20250304 25400 -42.24 20240913 9400 56.06 20240415 0.00 N 389470 500 50 억 78013 N N 492 N 00 N
9 20250306 091154 57 100.00 KOSDAQ 일반서비스 N N N N N 14880 -180 5 -1.20 166933330 11182 11.63 15250 15250 14850 19570 10550 15060 14928.75 0.78 0 -3968 15980 15520 15160 14700 14340 15340 14520 50 4510 500 9330 10 1 10045075 1495 -4.73 29.64 12 0.11 -3145.00 502.00 25400 20240913 -41.42 9400 20240415 58.30 22650 -34.30 20250109 14500 2.62 20250304 25400 -41.42 20240913 9400 58.30 20240415 0.00 N 389470 500 50 억 78013 N N 492 N 00 N
10 20250305 161135 57 100.00 KOSDAQ 일반서비스 N N N N N 15060 -140 5 -0.92 1458586815 95956 146.32 15200 15620 14800 19760 10640 15200 15200.77 0.72 0 5291 15773 15486 14993 14706 14213 15240 14460 50 4560 500 9420 10 1 10045075 1513 -4.79 30.00 12 0.96 -3145.00 502.00 25400 20240913 -40.71 9400 20240415 60.21 22650 -33.51 20250109 14500 3.86 20250304 25400 -40.71 20240913 9400 60.21 20240415 0.00 N 389470 500 50 억 72730 N N 492 N 00 N
11 20250305 151142 57 100.00 KOSDAQ 일반서비스 N N N N N 15070 -130 5 -0.86 1434496495 94356 143.88 15200 15620 14800 19760 10640 15200 15203.02 0.72 0 5513 15773 15486 14993 14706 14213 15240 14460 50 4560 500 9420 10 1 10045075 1514 -4.79 30.02 12 0.94 -3145.00 502.00 25400 20240913 -40.67 9400 20240415 60.32 22650 -33.47 20250109 14500 3.93 20250304 25400 -40.67 20240913 9400 60.32 20240415 0.00 N 389470 500 50 억 72730 N N 17 N 00 N
12 20250305 141142 57 100.00 KOSDAQ 일반서비스 N N N N N 15120 -80 5 -0.53 1227615410 80542 122.81 15200 15620 14840 19760 10640 15200 15241.93 0.72 0 2074 15773 15486 14993 14706 14213 15240 14460 50 4560 500 9420 10 1 10045075 1519 -4.81 30.12 12 0.80 -3145.00 502.00 25400 20240913 -40.47 9400 20240415 60.85 22650 -33.25 20250109 14500 4.28 20250304 25400 -40.47 20240913 9400 60.85 20240415 0.00 N 389470 500 50 억 72730 N N 17 N 00 N