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
397030/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
20250306,161155,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18400,100,2,0.55,8414516125,450565,169.66,18940,19150,18350,23750,12810,18300,18675.90,5.09,0,-30659,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4137,-27.79,6.87,12,2.00,-662.00,2677.00,25900,20241015,-28.96,12460,20240305,47.67,19550,-5.88,20250226,15060,22.18,20250203,25900,-28.96,20241015,13280,38.55,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,188,N,00,N
20250306,151156,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18400,100,2,0.55,8198255725,438826,165.24,18940,19150,18350,23750,12810,18300,18682.45,5.09,0,-32601,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4137,-27.79,6.87,12,1.95,-662.00,2677.00,25900,20241015,-28.96,12460,20240305,47.67,19550,-5.88,20250226,15060,22.18,20250203,25900,-28.96,20241015,13280,38.55,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N
20250306,141156,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18640,340,2,1.86,7314744360,390996,147.23,18940,19150,18380,23750,12810,18300,18708.22,5.09,0,-28448,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4191,-28.16,6.96,12,1.74,-662.00,2677.00,25900,20241015,-28.03,12460,20240305,49.60,19550,-4.65,20250226,15060,23.77,20250203,25900,-28.03,20241015,13280,40.36,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N
20250306,131156,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18600,300,2,1.64,6853870790,366201,137.89,18940,19150,18380,23750,12810,18300,18716.41,5.09,0,-32544,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4182,-28.10,6.95,12,1.63,-662.00,2677.00,25900,20241015,-28.19,12460,20240305,49.28,19550,-4.86,20250226,15060,23.51,20250203,25900,-28.19,20241015,13280,40.06,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N
20250306,121154,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18670,370,2,2.02,6358907905,339532,127.85,18940,19150,18380,23750,12810,18300,18728.75,5.09,0,-28599,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4198,-28.20,6.97,12,1.51,-662.00,2677.00,25900,20241015,-27.92,12460,20240305,49.84,19550,-4.50,20250226,15060,23.97,20250203,25900,-27.92,20241015,13280,40.59,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N
20250306,111151,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18580,280,2,1.53,5831786795,311235,117.19,18940,19150,18380,23750,12810,18300,18737.90,5.09,0,-34542,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4178,-28.07,6.94,12,1.38,-662.00,2677.00,25900,20241015,-28.26,12460,20240305,49.12,19550,-4.96,20250226,15060,23.37,20250203,25900,-28.26,20241015,13280,39.91,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N
20250306,101154,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18700,400,2,2.19,5088631885,271317,102.16,18940,19150,18380,23750,12810,18300,18755.70,5.09,0,-20477,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4205,-28.25,6.99,12,1.21,-662.00,2677.00,25900,20241015,-27.80,12460,20240305,50.08,19550,-4.35,20250226,15060,24.17,20250203,25900,-27.80,20241015,13280,40.81,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N
20250306,091158,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18610,310,2,1.69,2764767250,146250,55.07,18940,19150,18530,23750,12810,18300,18905.37,5.09,0,-17571,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4185,-28.11,6.95,12,0.65,-662.00,2677.00,25900,20241015,-28.15,12460,20240305,49.36,19550,-4.81,20250226,15060,23.57,20250203,25900,-28.15,20241015,13280,40.14,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N
20250305,161139,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18300,210,2,1.16,4788345460,262813,98.10,18200,18600,17810,23500,12670,18090,18219.33,5.17,0,-19715,19003,18546,18133,17676,17263,18340,17470,225,5410,1000,13020,10,1,22486096,4115,-27.64,6.84,12,1.17,-662.00,2677.00,25900,20241015,-29.34,12460,20240305,46.87,19550,-6.39,20250226,15060,21.51,20250203,25900,-29.34,20241015,12460,46.87,20240305,5.65,N,397030,1000,224 억,,1163303,N,N,923,N,00,N
20250305,151146,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18390,300,2,1.66,4624716960,253885,94.77,18200,18600,17810,23500,12670,18090,18215.79,5.17,0,-19533,19003,18546,18133,17676,17263,18340,17470,225,5410,1000,13020,10,1,22486096,4135,-27.78,6.87,12,1.13,-662.00,2677.00,25900,20241015,-29.00,12460,20240305,47.59,19550,-5.93,20250226,15060,22.11,20250203,25900,-29.00,20241015,12460,47.59,20240305,5.65,N,397030,1000,224 억,,1163303,N,N,1,N,00,N
20250305,141146,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18170,80,2,0.44,3787040990,208166,77.71,18200,18600,17810,23500,12670,18090,18192.41,5.17,0,-30160,19003,18546,18133,17676,17263,18340,17470,225,5410,1000,13020,10,1,22486096,4086,-27.45,6.79,12,0.93,-662.00,2677.00,25900,20241015,-29.85,12460,20240305,45.83,19550,-7.06,20250226,15060,20.65,20250203,25900,-29.85,20241015,12460,45.83,20240305,5.65,N,397030,1000,224 억,,1163303,N,N,1,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 161155 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18400 100 2 0.55 8414516125 450565 169.66 18940 19150 18350 23750 12810 18300 18675.90 5.09 0 -30659 19026 18662 18236 17872 17446 18845 18055 225 5450 1000 13170 10 1 22486096 4137 -27.79 6.87 12 2.00 -662.00 2677.00 25900 20241015 -28.96 12460 20240305 47.67 19550 -5.88 20250226 15060 22.18 20250203 25900 -28.96 20241015 13280 38.55 20240306 5.56 N 397030 1000 224 억 1143816 N N 188 N 00 N
3 20250306 151156 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18400 100 2 0.55 8198255725 438826 165.24 18940 19150 18350 23750 12810 18300 18682.45 5.09 0 -32601 19026 18662 18236 17872 17446 18845 18055 225 5450 1000 13170 10 1 22486096 4137 -27.79 6.87 12 1.95 -662.00 2677.00 25900 20241015 -28.96 12460 20240305 47.67 19550 -5.88 20250226 15060 22.18 20250203 25900 -28.96 20241015 13280 38.55 20240306 5.56 N 397030 1000 224 억 1143816 N N 923 N 00 N
4 20250306 141156 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18640 340 2 1.86 7314744360 390996 147.23 18940 19150 18380 23750 12810 18300 18708.22 5.09 0 -28448 19026 18662 18236 17872 17446 18845 18055 225 5450 1000 13170 10 1 22486096 4191 -28.16 6.96 12 1.74 -662.00 2677.00 25900 20241015 -28.03 12460 20240305 49.60 19550 -4.65 20250226 15060 23.77 20250203 25900 -28.03 20241015 13280 40.36 20240306 5.56 N 397030 1000 224 억 1143816 N N 923 N 00 N
5 20250306 131156 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18600 300 2 1.64 6853870790 366201 137.89 18940 19150 18380 23750 12810 18300 18716.41 5.09 0 -32544 19026 18662 18236 17872 17446 18845 18055 225 5450 1000 13170 10 1 22486096 4182 -28.10 6.95 12 1.63 -662.00 2677.00 25900 20241015 -28.19 12460 20240305 49.28 19550 -4.86 20250226 15060 23.51 20250203 25900 -28.19 20241015 13280 40.06 20240306 5.56 N 397030 1000 224 억 1143816 N N 923 N 00 N
6 20250306 121154 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18670 370 2 2.02 6358907905 339532 127.85 18940 19150 18380 23750 12810 18300 18728.75 5.09 0 -28599 19026 18662 18236 17872 17446 18845 18055 225 5450 1000 13170 10 1 22486096 4198 -28.20 6.97 12 1.51 -662.00 2677.00 25900 20241015 -27.92 12460 20240305 49.84 19550 -4.50 20250226 15060 23.97 20250203 25900 -27.92 20241015 13280 40.59 20240306 5.56 N 397030 1000 224 억 1143816 N N 923 N 00 N
7 20250306 111151 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18580 280 2 1.53 5831786795 311235 117.19 18940 19150 18380 23750 12810 18300 18737.90 5.09 0 -34542 19026 18662 18236 17872 17446 18845 18055 225 5450 1000 13170 10 1 22486096 4178 -28.07 6.94 12 1.38 -662.00 2677.00 25900 20241015 -28.26 12460 20240305 49.12 19550 -4.96 20250226 15060 23.37 20250203 25900 -28.26 20241015 13280 39.91 20240306 5.56 N 397030 1000 224 억 1143816 N N 923 N 00 N
8 20250306 101154 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18700 400 2 2.19 5088631885 271317 102.16 18940 19150 18380 23750 12810 18300 18755.70 5.09 0 -20477 19026 18662 18236 17872 17446 18845 18055 225 5450 1000 13170 10 1 22486096 4205 -28.25 6.99 12 1.21 -662.00 2677.00 25900 20241015 -27.80 12460 20240305 50.08 19550 -4.35 20250226 15060 24.17 20250203 25900 -27.80 20241015 13280 40.81 20240306 5.56 N 397030 1000 224 억 1143816 N N 923 N 00 N
9 20250306 091158 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18610 310 2 1.69 2764767250 146250 55.07 18940 19150 18530 23750 12810 18300 18905.37 5.09 0 -17571 19026 18662 18236 17872 17446 18845 18055 225 5450 1000 13170 10 1 22486096 4185 -28.11 6.95 12 0.65 -662.00 2677.00 25900 20241015 -28.15 12460 20240305 49.36 19550 -4.81 20250226 15060 23.57 20250203 25900 -28.15 20241015 13280 40.14 20240306 5.56 N 397030 1000 224 억 1143816 N N 923 N 00 N
10 20250305 161139 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18300 210 2 1.16 4788345460 262813 98.10 18200 18600 17810 23500 12670 18090 18219.33 5.17 0 -19715 19003 18546 18133 17676 17263 18340 17470 225 5410 1000 13020 10 1 22486096 4115 -27.64 6.84 12 1.17 -662.00 2677.00 25900 20241015 -29.34 12460 20240305 46.87 19550 -6.39 20250226 15060 21.51 20250203 25900 -29.34 20241015 12460 46.87 20240305 5.65 N 397030 1000 224 억 1163303 N N 923 N 00 N
11 20250305 151146 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18390 300 2 1.66 4624716960 253885 94.77 18200 18600 17810 23500 12670 18090 18215.79 5.17 0 -19533 19003 18546 18133 17676 17263 18340 17470 225 5410 1000 13020 10 1 22486096 4135 -27.78 6.87 12 1.13 -662.00 2677.00 25900 20241015 -29.00 12460 20240305 47.59 19550 -5.93 20250226 15060 22.11 20250203 25900 -29.00 20241015 12460 47.59 20240305 5.65 N 397030 1000 224 억 1163303 N N 1 N 00 N
12 20250305 141146 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18170 80 2 0.44 3787040990 208166 77.71 18200 18600 17810 23500 12670 18090 18192.41 5.17 0 -30160 19003 18546 18133 17676 17263 18340 17470 225 5410 1000 13020 10 1 22486096 4086 -27.45 6.79 12 0.93 -662.00 2677.00 25900 20241015 -29.85 12460 20240305 45.83 19550 -7.06 20250226 15060 20.65 20250203 25900 -29.85 20241015 12460 45.83 20240305 5.65 N 397030 1000 224 억 1163303 N N 1 N 00 N