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
461030/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
20250306,161243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10440,-370,5,-3.42,829192650,78720,94.22,10900,10900,10350,14050,7570,10810,10533.55,3.42,0,-18084,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1463,-11.45,14.32,12,0.56,-912.00,729.00,40550,20240403,-74.25,8430,20240710,23.84,14430,-27.65,20250211,9360,11.54,20250203,40550,-74.25,20240403,8430,23.84,20240710,2.39,N,461030,100,14 억,,479566,N,N,67,N,00,N
20250306,151244,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10410,-400,5,-3.70,797973000,75724,90.63,10900,10900,10350,14050,7570,10810,10537.91,3.42,0,-16850,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1459,-11.41,14.28,12,0.54,-912.00,729.00,40550,20240403,-74.33,8430,20240710,23.49,14430,-27.86,20250211,9360,11.22,20250203,40550,-74.33,20240403,8430,23.49,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N
20250306,141243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10490,-320,5,-2.96,578549150,54655,65.41,10900,10900,10460,14050,7570,10810,10585.48,3.42,0,-14010,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1470,-11.50,14.39,12,0.39,-912.00,729.00,40550,20240403,-74.13,8430,20240710,24.44,14430,-27.30,20250211,9360,12.07,20250203,40550,-74.13,20240403,8430,24.44,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N
20250306,131243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10540,-270,5,-2.50,476947480,44979,53.83,10900,10900,10460,14050,7570,10810,10603.78,3.42,0,-11824,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1477,-11.56,14.46,12,0.32,-912.00,729.00,40550,20240403,-74.01,8430,20240710,25.03,14430,-26.96,20250211,9360,12.61,20250203,40550,-74.01,20240403,8430,25.03,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N
20250306,121242,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10600,-210,5,-1.94,375844680,35362,42.32,10900,10900,10500,14050,7570,10810,10628.49,3.42,0,-10770,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1486,-11.62,14.54,12,0.25,-912.00,729.00,40550,20240403,-73.86,8430,20240710,25.74,14430,-26.54,20250211,9360,13.25,20250203,40550,-73.86,20240403,8430,25.74,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N
20250306,111238,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10600,-210,5,-1.94,328099960,30861,36.94,10900,10900,10500,14050,7570,10810,10631.54,3.42,0,-9391,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1486,-11.62,14.54,12,0.22,-912.00,729.00,40550,20240403,-73.86,8430,20240710,25.74,14430,-26.54,20250211,9360,13.25,20250203,40550,-73.86,20240403,8430,25.74,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N
20250306,101241,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10610,-200,5,-1.85,271753380,25545,30.57,10900,10900,10500,14050,7570,10810,10638.22,3.42,0,-9180,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1487,-11.63,14.55,12,0.18,-912.00,729.00,40550,20240403,-73.83,8430,20240710,25.86,14430,-26.47,20250211,9360,13.35,20250203,40550,-73.83,20240403,8430,25.86,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N
20250306,091247,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10670,-140,5,-1.30,63551020,5918,7.08,10900,10900,10600,14050,7570,10810,10738.60,3.42,0,-3263,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1496,-11.70,14.64,12,0.04,-912.00,729.00,40550,20240403,-73.69,8430,20240710,26.57,14430,-26.06,20250211,9360,14.00,20250203,40550,-73.69,20240403,8430,26.57,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N
20250305,161225,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10810,10,2,0.09,905956060,83396,108.92,10700,11100,10700,14040,7560,10800,10863.30,3.38,0,5401,11326,11062,10636,10372,9946,11195,10505,14,3240,100,6690,10,1,14017750,1515,-11.85,14.83,12,0.59,-912.00,729.00,40550,20240403,-73.34,8430,20240710,28.23,14430,-25.09,20250211,9360,15.49,20250203,40550,-73.34,20240403,8430,28.23,20240710,2.46,N,461030,100,14 억,,474140,N,N,8,N,00,N
20250305,151232,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10820,20,2,0.19,857529000,78921,103.07,10700,11100,10700,14040,7560,10800,10865.66,3.38,0,6052,11326,11062,10636,10372,9946,11195,10505,14,3240,100,6690,10,1,14017750,1517,-11.86,14.84,12,0.56,-912.00,729.00,40550,20240403,-73.32,8430,20240710,28.35,14430,-25.02,20250211,9360,15.60,20250203,40550,-73.32,20240403,8430,28.35,20240710,2.46,N,461030,100,14 억,,474140,N,N,33,N,00,N
20250305,141233,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10830,30,2,0.28,756101740,69572,90.86,10700,11100,10700,14040,7560,10800,10867.90,3.38,0,7819,11326,11062,10636,10372,9946,11195,10505,14,3240,100,6690,10,1,14017750,1518,-11.88,14.86,12,0.50,-912.00,729.00,40550,20240403,-73.29,8430,20240710,28.47,14430,-24.95,20250211,9360,15.71,20250203,40550,-73.29,20240403,8430,28.47,20240710,2.46,N,461030,100,14 억,,474140,N,N,33,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 161243 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10440 -370 5 -3.42 829192650 78720 94.22 10900 10900 10350 14050 7570 10810 10533.55 3.42 0 -18084 11270 11040 10870 10640 10470 11155 10755 14 3240 100 6700 10 1 14017750 1463 -11.45 14.32 12 0.56 -912.00 729.00 40550 20240403 -74.25 8430 20240710 23.84 14430 -27.65 20250211 9360 11.54 20250203 40550 -74.25 20240403 8430 23.84 20240710 2.39 N 461030 100 14 억 479566 N N 67 N 00 N
3 20250306 151244 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10410 -400 5 -3.70 797973000 75724 90.63 10900 10900 10350 14050 7570 10810 10537.91 3.42 0 -16850 11270 11040 10870 10640 10470 11155 10755 14 3240 100 6700 10 1 14017750 1459 -11.41 14.28 12 0.54 -912.00 729.00 40550 20240403 -74.33 8430 20240710 23.49 14430 -27.86 20250211 9360 11.22 20250203 40550 -74.33 20240403 8430 23.49 20240710 2.39 N 461030 100 14 억 479566 N N 8 N 00 N
4 20250306 141243 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10490 -320 5 -2.96 578549150 54655 65.41 10900 10900 10460 14050 7570 10810 10585.48 3.42 0 -14010 11270 11040 10870 10640 10470 11155 10755 14 3240 100 6700 10 1 14017750 1470 -11.50 14.39 12 0.39 -912.00 729.00 40550 20240403 -74.13 8430 20240710 24.44 14430 -27.30 20250211 9360 12.07 20250203 40550 -74.13 20240403 8430 24.44 20240710 2.39 N 461030 100 14 억 479566 N N 8 N 00 N
5 20250306 131243 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10540 -270 5 -2.50 476947480 44979 53.83 10900 10900 10460 14050 7570 10810 10603.78 3.42 0 -11824 11270 11040 10870 10640 10470 11155 10755 14 3240 100 6700 10 1 14017750 1477 -11.56 14.46 12 0.32 -912.00 729.00 40550 20240403 -74.01 8430 20240710 25.03 14430 -26.96 20250211 9360 12.61 20250203 40550 -74.01 20240403 8430 25.03 20240710 2.39 N 461030 100 14 억 479566 N N 8 N 00 N
6 20250306 121242 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10600 -210 5 -1.94 375844680 35362 42.32 10900 10900 10500 14050 7570 10810 10628.49 3.42 0 -10770 11270 11040 10870 10640 10470 11155 10755 14 3240 100 6700 10 1 14017750 1486 -11.62 14.54 12 0.25 -912.00 729.00 40550 20240403 -73.86 8430 20240710 25.74 14430 -26.54 20250211 9360 13.25 20250203 40550 -73.86 20240403 8430 25.74 20240710 2.39 N 461030 100 14 억 479566 N N 8 N 00 N
7 20250306 111238 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10600 -210 5 -1.94 328099960 30861 36.94 10900 10900 10500 14050 7570 10810 10631.54 3.42 0 -9391 11270 11040 10870 10640 10470 11155 10755 14 3240 100 6700 10 1 14017750 1486 -11.62 14.54 12 0.22 -912.00 729.00 40550 20240403 -73.86 8430 20240710 25.74 14430 -26.54 20250211 9360 13.25 20250203 40550 -73.86 20240403 8430 25.74 20240710 2.39 N 461030 100 14 억 479566 N N 8 N 00 N
8 20250306 101241 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10610 -200 5 -1.85 271753380 25545 30.57 10900 10900 10500 14050 7570 10810 10638.22 3.42 0 -9180 11270 11040 10870 10640 10470 11155 10755 14 3240 100 6700 10 1 14017750 1487 -11.63 14.55 12 0.18 -912.00 729.00 40550 20240403 -73.83 8430 20240710 25.86 14430 -26.47 20250211 9360 13.35 20250203 40550 -73.83 20240403 8430 25.86 20240710 2.39 N 461030 100 14 억 479566 N N 8 N 00 N
9 20250306 091247 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10670 -140 5 -1.30 63551020 5918 7.08 10900 10900 10600 14050 7570 10810 10738.60 3.42 0 -3263 11270 11040 10870 10640 10470 11155 10755 14 3240 100 6700 10 1 14017750 1496 -11.70 14.64 12 0.04 -912.00 729.00 40550 20240403 -73.69 8430 20240710 26.57 14430 -26.06 20250211 9360 14.00 20250203 40550 -73.69 20240403 8430 26.57 20240710 2.39 N 461030 100 14 억 479566 N N 8 N 00 N
10 20250305 161225 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10810 10 2 0.09 905956060 83396 108.92 10700 11100 10700 14040 7560 10800 10863.30 3.38 0 5401 11326 11062 10636 10372 9946 11195 10505 14 3240 100 6690 10 1 14017750 1515 -11.85 14.83 12 0.59 -912.00 729.00 40550 20240403 -73.34 8430 20240710 28.23 14430 -25.09 20250211 9360 15.49 20250203 40550 -73.34 20240403 8430 28.23 20240710 2.46 N 461030 100 14 억 474140 N N 8 N 00 N
11 20250305 151232 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10820 20 2 0.19 857529000 78921 103.07 10700 11100 10700 14040 7560 10800 10865.66 3.38 0 6052 11326 11062 10636 10372 9946 11195 10505 14 3240 100 6690 10 1 14017750 1517 -11.86 14.84 12 0.56 -912.00 729.00 40550 20240403 -73.32 8430 20240710 28.35 14430 -25.02 20250211 9360 15.60 20250203 40550 -73.32 20240403 8430 28.35 20240710 2.46 N 461030 100 14 억 474140 N N 33 N 00 N
12 20250305 141233 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 10830 30 2 0.28 756101740 69572 90.86 10700 11100 10700 14040 7560 10800 10867.90 3.38 0 7819 11326 11062 10636 10372 9946 11195 10505 14 3240 100 6690 10 1 14017750 1518 -11.88 14.86 12 0.50 -912.00 729.00 40550 20240403 -73.29 8430 20240710 28.47 14430 -24.95 20250211 9360 15.71 20250203 40550 -73.29 20240403 8430 28.47 20240710 2.46 N 461030 100 14 억 474140 N N 33 N 00 N