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
338840/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
20250307,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,-340,5,-4.13,889063905,111150,91.74,8130,8230,7860,10710,5770,8240,7998.93,1.01,0,-10389,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1168,-5.08,5.03,12,0.75,-1555.00,1570.00,14190,20241016,-44.33,6400,20241210,23.44,9400,-15.96,20250304,6890,14.66,20250203,14190,-44.33,20241016,6400,23.44,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N
20250307,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7860,-380,5,-4.61,822072005,102659,84.73,8130,8230,7860,10710,5770,8240,8007.75,1.01,0,-12729,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1162,-5.05,5.01,12,0.69,-1555.00,1570.00,14190,20241016,-44.61,6400,20241210,22.81,9400,-16.38,20250304,6890,14.08,20250203,14190,-44.61,20241016,6400,22.81,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N
20250307,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7910,-330,5,-4.00,713774955,88942,73.41,8130,8230,7880,10710,5770,8240,8025.13,1.01,0,-12157,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1169,-5.09,5.04,12,0.60,-1555.00,1570.00,14190,20241016,-44.26,6400,20241210,23.59,9400,-15.85,20250304,6890,14.80,20250203,14190,-44.26,20241016,6400,23.59,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N
20250307,131124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8040,-200,5,-2.43,538875015,66926,55.24,8130,8230,7910,10710,5770,8240,8051.75,1.01,0,-1312,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1189,-5.17,5.12,12,0.45,-1555.00,1570.00,14190,20241016,-43.34,6400,20241210,25.62,9400,-14.47,20250304,6890,16.69,20250203,14190,-43.34,20241016,6400,25.62,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N
20250307,121122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7990,-250,5,-3.03,472284935,58591,48.36,8130,8230,7910,10710,5770,8240,8060.65,1.01,0,-2773,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1181,-5.14,5.09,12,0.40,-1555.00,1570.00,14190,20241016,-43.69,6400,20241210,24.84,9400,-15.00,20250304,6890,15.97,20250203,14190,-43.69,20241016,6400,24.84,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N
20250307,111121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8080,-160,5,-1.94,320863325,39712,32.78,8130,8230,7910,10710,5770,8240,8079.68,1.01,0,1950,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1194,-5.20,5.15,12,0.27,-1555.00,1570.00,14190,20241016,-43.06,6400,20241210,26.25,9400,-14.04,20250304,6890,17.27,20250203,14190,-43.06,20241016,6400,26.25,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N
20250307,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8100,-140,5,-1.70,234666555,29084,24.01,8130,8230,7910,10710,5770,8240,8068.47,1.01,0,2035,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1197,-5.21,5.16,12,0.20,-1555.00,1570.00,14190,20241016,-42.92,6400,20241210,26.56,9400,-13.83,20250304,6890,17.56,20250203,14190,-42.92,20241016,6400,26.56,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N
20250307,091125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8070,-170,5,-2.06,114478405,14196,11.72,8130,8230,7910,10710,5770,8240,8063.90,1.01,0,258,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1193,-5.19,5.14,12,0.10,-1555.00,1570.00,14190,20241016,-43.13,6400,20241210,26.09,9400,-14.15,20250304,6890,17.13,20250203,14190,-43.13,20241016,6400,26.09,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N
20250306,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8240,-210,5,-2.49,990266215,119590,33.79,8500,8510,8130,10980,5920,8450,8280.56,1.09,0,-12663,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1218,-5.30,5.25,12,0.81,-1555.00,1570.00,14190,20241016,-41.93,6400,20241210,28.75,9400,-12.34,20250304,6890,19.59,20250203,14190,-41.93,20241016,6400,28.75,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,-200,5,-2.37,928708815,112134,31.68,8500,8510,8130,10980,5920,8450,8282.13,1.09,0,-12811,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1220,-5.31,5.25,12,0.76,-1555.00,1570.00,14190,20241016,-41.86,6400,20241210,28.91,9400,-12.23,20250304,6890,19.74,20250203,14190,-41.86,20241016,6400,28.91,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N
20250306,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,-220,5,-2.60,807327240,97443,27.53,8500,8510,8130,10980,5920,8450,8285.12,1.09,0,-10964,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1217,-5.29,5.24,12,0.66,-1555.00,1570.00,14190,20241016,-42.00,6400,20241210,28.59,9400,-12.45,20250304,6890,19.45,20250203,14190,-42.00,20241016,6400,28.59,20241210,1.11,N,338840,500,73 억,,161396,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 20250307 161121 57 100.00 KOSDAQ 일반서비스 N N N N N 7900 -340 5 -4.13 889063905 111150 91.74 8130 8230 7860 10710 5770 8240 7998.93 1.01 0 -10389 8673 8456 8293 8076 7913 8375 7995 74 2470 500 5760 10 1 14782516 1168 -5.08 5.03 12 0.75 -1555.00 1570.00 14190 20241016 -44.33 6400 20241210 23.44 9400 -15.96 20250304 6890 14.66 20250203 14190 -44.33 20241016 6400 23.44 20241210 1.20 N 338840 500 73 억 148733 N N 0 N 00 N
3 20250307 151125 57 100.00 KOSDAQ 일반서비스 N N N N N 7860 -380 5 -4.61 822072005 102659 84.73 8130 8230 7860 10710 5770 8240 8007.75 1.01 0 -12729 8673 8456 8293 8076 7913 8375 7995 74 2470 500 5760 10 1 14782516 1162 -5.05 5.01 12 0.69 -1555.00 1570.00 14190 20241016 -44.61 6400 20241210 22.81 9400 -16.38 20250304 6890 14.08 20250203 14190 -44.61 20241016 6400 22.81 20241210 1.20 N 338840 500 73 억 148733 N N 0 N 00 N
4 20250307 141121 57 100.00 KOSDAQ 일반서비스 N N N N N 7910 -330 5 -4.00 713774955 88942 73.41 8130 8230 7880 10710 5770 8240 8025.13 1.01 0 -12157 8673 8456 8293 8076 7913 8375 7995 74 2470 500 5760 10 1 14782516 1169 -5.09 5.04 12 0.60 -1555.00 1570.00 14190 20241016 -44.26 6400 20241210 23.59 9400 -15.85 20250304 6890 14.80 20250203 14190 -44.26 20241016 6400 23.59 20241210 1.20 N 338840 500 73 억 148733 N N 0 N 00 N
5 20250307 131124 57 100.00 KOSDAQ 일반서비스 N N N N N 8040 -200 5 -2.43 538875015 66926 55.24 8130 8230 7910 10710 5770 8240 8051.75 1.01 0 -1312 8673 8456 8293 8076 7913 8375 7995 74 2470 500 5760 10 1 14782516 1189 -5.17 5.12 12 0.45 -1555.00 1570.00 14190 20241016 -43.34 6400 20241210 25.62 9400 -14.47 20250304 6890 16.69 20250203 14190 -43.34 20241016 6400 25.62 20241210 1.20 N 338840 500 73 억 148733 N N 0 N 00 N
6 20250307 121122 57 100.00 KOSDAQ 일반서비스 N N N N N 7990 -250 5 -3.03 472284935 58591 48.36 8130 8230 7910 10710 5770 8240 8060.65 1.01 0 -2773 8673 8456 8293 8076 7913 8375 7995 74 2470 500 5760 10 1 14782516 1181 -5.14 5.09 12 0.40 -1555.00 1570.00 14190 20241016 -43.69 6400 20241210 24.84 9400 -15.00 20250304 6890 15.97 20250203 14190 -43.69 20241016 6400 24.84 20241210 1.20 N 338840 500 73 억 148733 N N 0 N 00 N
7 20250307 111121 57 100.00 KOSDAQ 일반서비스 N N N N N 8080 -160 5 -1.94 320863325 39712 32.78 8130 8230 7910 10710 5770 8240 8079.68 1.01 0 1950 8673 8456 8293 8076 7913 8375 7995 74 2470 500 5760 10 1 14782516 1194 -5.20 5.15 12 0.27 -1555.00 1570.00 14190 20241016 -43.06 6400 20241210 26.25 9400 -14.04 20250304 6890 17.27 20250203 14190 -43.06 20241016 6400 26.25 20241210 1.20 N 338840 500 73 억 148733 N N 0 N 00 N
8 20250307 101118 57 100.00 KOSDAQ 일반서비스 N N N N N 8100 -140 5 -1.70 234666555 29084 24.01 8130 8230 7910 10710 5770 8240 8068.47 1.01 0 2035 8673 8456 8293 8076 7913 8375 7995 74 2470 500 5760 10 1 14782516 1197 -5.21 5.16 12 0.20 -1555.00 1570.00 14190 20241016 -42.92 6400 20241210 26.56 9400 -13.83 20250304 6890 17.56 20250203 14190 -42.92 20241016 6400 26.56 20241210 1.20 N 338840 500 73 억 148733 N N 0 N 00 N
9 20250307 091125 57 100.00 KOSDAQ 일반서비스 N N N N N 8070 -170 5 -2.06 114478405 14196 11.72 8130 8230 7910 10710 5770 8240 8063.90 1.01 0 258 8673 8456 8293 8076 7913 8375 7995 74 2470 500 5760 10 1 14782516 1193 -5.19 5.14 12 0.10 -1555.00 1570.00 14190 20241016 -43.13 6400 20241210 26.09 9400 -14.15 20250304 6890 17.13 20250203 14190 -43.13 20241016 6400 26.09 20241210 1.20 N 338840 500 73 억 148733 N N 0 N 00 N
10 20250306 161114 57 100.00 KOSDAQ 일반서비스 N N N N N 8240 -210 5 -2.49 990266215 119590 33.79 8500 8510 8130 10980 5920 8450 8280.56 1.09 0 -12663 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1218 -5.30 5.25 12 0.81 -1555.00 1570.00 14190 20241016 -41.93 6400 20241210 28.75 9400 -12.34 20250304 6890 19.59 20250203 14190 -41.93 20241016 6400 28.75 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
11 20250306 151114 57 100.00 KOSDAQ 일반서비스 N N N N N 8250 -200 5 -2.37 928708815 112134 31.68 8500 8510 8130 10980 5920 8450 8282.13 1.09 0 -12811 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1220 -5.31 5.25 12 0.76 -1555.00 1570.00 14190 20241016 -41.86 6400 20241210 28.91 9400 -12.23 20250304 6890 19.74 20250203 14190 -41.86 20241016 6400 28.91 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N
12 20250306 141114 57 100.00 KOSDAQ 일반서비스 N N N N N 8230 -220 5 -2.60 807327240 97443 27.53 8500 8510 8130 10980 5920 8450 8285.12 1.09 0 -10964 9096 8772 8456 8132 7816 8615 7975 74 2530 500 5910 10 1 14782516 1217 -5.29 5.24 12 0.66 -1555.00 1570.00 14190 20241016 -42.00 6400 20241210 28.59 9400 -12.45 20250304 6890 19.45 20250203 14190 -42.00 20241016 6400 28.59 20241210 1.11 N 338840 500 73 억 161396 N N 0 N 00 N