ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
228760/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
20250307,160941,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19010,-1040,5,-5.19,4845121830,249877,133.41,20000,20050,18900,26050,14050,20050,19390.73,0.39,0,-37153,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4631,-52.08,3.52,12,1.03,-365.00,5402.00,26150,20240403,-27.30,12010,20241202,58.28,22650,-16.07,20250106,16790,13.22,20250210,26150,-27.30,20240403,12010,58.28,20241202,1.88,N,228760,500,121 억,,95452,N,N,13,N,00,N
20250307,150945,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19030,-1020,5,-5.09,4567518400,235279,125.61,20000,20050,18900,26050,14050,20050,19413.20,0.39,0,-39404,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4636,-52.14,3.52,12,0.97,-365.00,5402.00,26150,20240403,-27.23,12010,20241202,58.45,22650,-15.98,20250106,16790,13.34,20250210,26150,-27.23,20240403,12010,58.45,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N
20250307,140942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19020,-1030,5,-5.14,3542554635,181379,96.84,20000,20050,19020,26050,14050,20050,19531.23,0.39,0,-39809,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4634,-52.11,3.52,12,0.74,-365.00,5402.00,26150,20240403,-27.27,12010,20241202,58.37,22650,-16.03,20250106,16790,13.28,20250210,26150,-27.27,20240403,12010,58.37,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N
20250307,130944,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19530,-520,5,-2.59,2306870820,117100,62.52,20000,20050,19460,26050,14050,20050,19700.01,0.39,0,-20959,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4758,-53.51,3.62,12,0.48,-365.00,5402.00,26150,20240403,-25.32,12010,20241202,62.61,22650,-13.77,20250106,16790,16.32,20250210,26150,-25.32,20240403,12010,62.61,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N
20250307,120944,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19520,-530,5,-2.64,2050984580,104015,55.53,20000,20050,19460,26050,14050,20050,19718.16,0.39,0,-21448,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4756,-53.48,3.61,12,0.43,-365.00,5402.00,26150,20240403,-25.35,12010,20241202,62.53,22650,-13.82,20250106,16790,16.26,20250210,26150,-25.35,20240403,12010,62.53,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N
20250307,110942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19720,-330,5,-1.65,1333210015,67384,35.98,20000,20050,19650,26050,14050,20050,19785.26,0.39,0,-5013,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4804,-54.03,3.65,12,0.28,-365.00,5402.00,26150,20240403,-24.59,12010,20241202,64.20,22650,-12.94,20250106,16790,17.45,20250210,26150,-24.59,20240403,12010,64.20,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N
20250307,100940,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19860,-190,5,-0.95,814185095,41106,21.95,20000,20050,19650,26050,14050,20050,19806.96,0.39,0,-5682,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4838,-54.41,3.68,12,0.17,-365.00,5402.00,26150,20240403,-24.05,12010,20241202,65.36,22650,-12.32,20250106,16790,18.28,20250210,26150,-24.05,20240403,12010,65.36,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N
20250307,090946,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19700,-350,5,-1.75,190746450,9642,5.15,20000,20000,19650,26050,14050,20050,19782.87,0.39,0,-1524,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4799,-53.97,3.65,12,0.04,-365.00,5402.00,26150,20240403,-24.67,12010,20241202,64.03,22650,-13.02,20250106,16790,17.33,20250210,26150,-24.67,20240403,12010,64.03,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N
20250306,160937,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,3708355180,185700,89.76,20150,20400,19680,26150,14150,20150,19969.18,0.32,0,7570,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4885,-54.93,3.71,12,0.76,-365.00,5402.00,26150,20240403,-23.33,12010,20241202,66.94,22650,-11.48,20250106,16790,19.42,20250210,26150,-23.33,20240403,12010,66.94,20241202,1.78,N,228760,500,121 억,,78101,N,N,18,N,00,N
20250306,150936,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,3526442340,176623,85.37,20150,20400,19680,26150,14150,20150,19965.93,0.32,0,5552,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4885,-54.93,3.71,12,0.72,-365.00,5402.00,26150,20240403,-23.33,12010,20241202,66.94,22650,-11.48,20250106,16790,19.42,20250210,26150,-23.33,20240403,12010,66.94,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N
20250306,140935,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20100,-50,5,-0.25,3180912305,159388,77.04,20150,20400,19680,26150,14150,20150,19957.04,0.32,0,3541,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4897,-55.07,3.72,12,0.65,-365.00,5402.00,26150,20240403,-23.14,12010,20241202,67.36,22650,-11.26,20250106,16790,19.71,20250210,26150,-23.14,20240403,12010,67.36,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,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 20250307 160941 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19010 -1040 5 -5.19 4845121830 249877 133.41 20000 20050 18900 26050 14050 20050 19390.73 0.39 0 -37153 20763 20406 20043 19686 19323 20225 19505 122 6000 500 14430 10 1 24362333 4631 -52.08 3.52 12 1.03 -365.00 5402.00 26150 20240403 -27.30 12010 20241202 58.28 22650 -16.07 20250106 16790 13.22 20250210 26150 -27.30 20240403 12010 58.28 20241202 1.88 N 228760 500 121 억 95452 N N 13 N 00 N
3 20250307 150945 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19030 -1020 5 -5.09 4567518400 235279 125.61 20000 20050 18900 26050 14050 20050 19413.20 0.39 0 -39404 20763 20406 20043 19686 19323 20225 19505 122 6000 500 14430 10 1 24362333 4636 -52.14 3.52 12 0.97 -365.00 5402.00 26150 20240403 -27.23 12010 20241202 58.45 22650 -15.98 20250106 16790 13.34 20250210 26150 -27.23 20240403 12010 58.45 20241202 1.88 N 228760 500 121 억 95452 N N 18 N 00 N
4 20250307 140942 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19020 -1030 5 -5.14 3542554635 181379 96.84 20000 20050 19020 26050 14050 20050 19531.23 0.39 0 -39809 20763 20406 20043 19686 19323 20225 19505 122 6000 500 14430 10 1 24362333 4634 -52.11 3.52 12 0.74 -365.00 5402.00 26150 20240403 -27.27 12010 20241202 58.37 22650 -16.03 20250106 16790 13.28 20250210 26150 -27.27 20240403 12010 58.37 20241202 1.88 N 228760 500 121 억 95452 N N 18 N 00 N
5 20250307 130944 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19530 -520 5 -2.59 2306870820 117100 62.52 20000 20050 19460 26050 14050 20050 19700.01 0.39 0 -20959 20763 20406 20043 19686 19323 20225 19505 122 6000 500 14430 10 1 24362333 4758 -53.51 3.62 12 0.48 -365.00 5402.00 26150 20240403 -25.32 12010 20241202 62.61 22650 -13.77 20250106 16790 16.32 20250210 26150 -25.32 20240403 12010 62.61 20241202 1.88 N 228760 500 121 억 95452 N N 18 N 00 N
6 20250307 120944 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19520 -530 5 -2.64 2050984580 104015 55.53 20000 20050 19460 26050 14050 20050 19718.16 0.39 0 -21448 20763 20406 20043 19686 19323 20225 19505 122 6000 500 14430 10 1 24362333 4756 -53.48 3.61 12 0.43 -365.00 5402.00 26150 20240403 -25.35 12010 20241202 62.53 22650 -13.82 20250106 16790 16.26 20250210 26150 -25.35 20240403 12010 62.53 20241202 1.88 N 228760 500 121 억 95452 N N 18 N 00 N
7 20250307 110942 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19720 -330 5 -1.65 1333210015 67384 35.98 20000 20050 19650 26050 14050 20050 19785.26 0.39 0 -5013 20763 20406 20043 19686 19323 20225 19505 122 6000 500 14430 10 1 24362333 4804 -54.03 3.65 12 0.28 -365.00 5402.00 26150 20240403 -24.59 12010 20241202 64.20 22650 -12.94 20250106 16790 17.45 20250210 26150 -24.59 20240403 12010 64.20 20241202 1.88 N 228760 500 121 억 95452 N N 18 N 00 N
8 20250307 100940 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19860 -190 5 -0.95 814185095 41106 21.95 20000 20050 19650 26050 14050 20050 19806.96 0.39 0 -5682 20763 20406 20043 19686 19323 20225 19505 122 6000 500 14430 10 1 24362333 4838 -54.41 3.68 12 0.17 -365.00 5402.00 26150 20240403 -24.05 12010 20241202 65.36 22650 -12.32 20250106 16790 18.28 20250210 26150 -24.05 20240403 12010 65.36 20241202 1.88 N 228760 500 121 억 95452 N N 18 N 00 N
9 20250307 090946 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 19700 -350 5 -1.75 190746450 9642 5.15 20000 20000 19650 26050 14050 20050 19782.87 0.39 0 -1524 20763 20406 20043 19686 19323 20225 19505 122 6000 500 14430 10 1 24362333 4799 -53.97 3.65 12 0.04 -365.00 5402.00 26150 20240403 -24.67 12010 20241202 64.03 22650 -13.02 20250106 16790 17.33 20250210 26150 -24.67 20240403 12010 64.03 20241202 1.88 N 228760 500 121 억 95452 N N 18 N 00 N
10 20250306 160937 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20050 -100 5 -0.50 3708355180 185700 89.76 20150 20400 19680 26150 14150 20150 19969.18 0.32 0 7570 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 50 1 24362333 4885 -54.93 3.71 12 0.76 -365.00 5402.00 26150 20240403 -23.33 12010 20241202 66.94 22650 -11.48 20250106 16790 19.42 20250210 26150 -23.33 20240403 12010 66.94 20241202 1.78 N 228760 500 121 억 78101 N N 18 N 00 N
11 20250306 150936 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20050 -100 5 -0.50 3526442340 176623 85.37 20150 20400 19680 26150 14150 20150 19965.93 0.32 0 5552 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 50 1 24362333 4885 -54.93 3.71 12 0.72 -365.00 5402.00 26150 20240403 -23.33 12010 20241202 66.94 22650 -11.48 20250106 16790 19.42 20250210 26150 -23.33 20240403 12010 66.94 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N
12 20250306 140935 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 20100 -50 5 -0.25 3180912305 159388 77.04 20150 20400 19680 26150 14150 20150 19957.04 0.32 0 3541 21710 20930 20420 19640 19130 20675 19385 122 6000 500 14500 50 1 24362333 4897 -55.07 3.72 12 0.65 -365.00 5402.00 26150 20240403 -23.14 12010 20241202 67.36 22650 -11.26 20250106 16790 19.71 20250210 26150 -23.14 20240403 12010 67.36 20241202 1.78 N 228760 500 121 억 78101 N N 389 N 00 N