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
016670/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
20250306,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-495,5,-10.73,2832395472,611595,137.93,4670,5350,4000,5990,3235,4615,4631.60,0.98,0,-4190,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,204,-5.60,0.28,12,12.38,-736.00,14733.00,9848,20240222,-58.16,3245,20241114,26.96,5350,-22.99,20250306,3375,22.07,20250213,7920,-47.98,20240724,191,2057.07,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N
20250306,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-565,5,-12.24,2766988822,595645,134.33,4670,5350,4000,5990,3235,4615,4645.37,0.98,0,-3599,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,200,-5.50,0.27,12,12.05,-736.00,14733.00,9848,20240222,-58.87,3245,20241114,24.81,5350,-24.30,20250306,3375,20.00,20250213,7920,-48.86,20240724,191,2020.42,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N
20250306,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-390,5,-8.45,2568711235,547188,123.40,4670,5350,4165,5990,3235,4615,4694.39,0.98,0,-3848,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,209,-5.74,0.29,12,11.07,-736.00,14733.00,9848,20240222,-57.10,3245,20241114,30.20,5350,-21.03,20250306,3375,25.19,20250213,7920,-46.65,20240724,191,2112.04,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N
20250306,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-420,5,-9.10,2532012779,538439,121.43,4670,5350,4165,5990,3235,4615,4702.51,0.98,0,-3789,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,207,-5.70,0.28,12,10.90,-736.00,14733.00,9848,20240222,-57.40,3245,20241114,29.28,5350,-21.59,20250306,3375,24.30,20250213,7920,-47.03,20240724,191,2096.33,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N
20250306,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-255,5,-5.53,2429965584,514426,116.02,4670,5350,4205,5990,3235,4615,4723.64,0.98,0,-4968,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,215,-5.92,0.30,12,10.41,-736.00,14733.00,9848,20240222,-55.73,3245,20241114,34.36,5350,-18.50,20250306,3375,29.19,20250213,7920,-44.95,20240724,191,2182.72,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N
20250306,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,-270,5,-5.85,2360628982,498553,112.44,4670,5350,4205,5990,3235,4615,4734.96,0.98,0,-2760,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,215,-5.90,0.29,12,10.09,-736.00,14733.00,9848,20240222,-55.88,3245,20241114,33.90,5350,-18.79,20250306,3375,28.74,20250213,7920,-45.14,20240724,191,2174.87,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N
20250306,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,-300,5,-6.50,2215112470,464623,104.78,4670,5350,4245,5990,3235,4615,4767.55,0.98,0,-5692,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,213,-5.86,0.29,12,9.40,-736.00,14733.00,9848,20240222,-56.18,3245,20241114,32.97,5350,-19.35,20250306,3375,27.85,20250213,7920,-45.52,20240724,191,2159.16,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N
20250306,090315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4955,340,2,7.37,439163325,90942,20.51,4670,5130,4660,5990,3235,4615,4829.05,0.98,0,3036,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,245,-6.73,0.34,12,1.84,-736.00,14733.00,9848,20240222,-49.69,3245,20241114,52.70,5130,-3.41,20250306,3375,46.81,20250213,7920,-37.44,20240724,191,2494.24,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N
20250305,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,1065,1,30.00,1921251767,443346,1998.40,3600,4615,3600,4615,2485,3550,4333.53,0.99,0,-632,3736,3642,3536,3442,3336,3690,3490,25,1065,500,2130,5,1,4941846,228,-6.27,0.31,12,8.97,-736.00,14733.00,10051,20240221,-54.08,3245,20241114,42.22,4615,0.00,20250305,3375,36.74,20250213,7920,-41.73,20240724,191,2316.23,20240313,0.00,N,016670,500,24 억,,48784,N,N,0,N,00,N
20250305,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,1065,1,30.00,1920914872,443273,1998.08,3600,4615,3600,4615,2485,3550,4333.48,0.99,0,-631,3736,3642,3536,3442,3336,3690,3490,25,1065,500,2130,5,1,4941846,228,-6.27,0.31,12,8.97,-736.00,14733.00,10051,20240221,-54.08,3245,20241114,42.22,4615,0.00,20250305,3375,36.74,20250213,7920,-41.73,20240724,191,2316.23,20240313,0.00,N,016670,500,24 억,,48784,N,N,0,N,00,N
20250305,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,1065,1,30.00,1918976572,442853,1996.18,3600,4615,3600,4615,2485,3550,4333.21,0.99,0,-631,3736,3642,3536,3442,3336,3690,3490,25,1065,500,2130,5,1,4941846,228,-6.27,0.31,12,8.96,-736.00,14733.00,10051,20240221,-54.08,3245,20241114,42.22,4615,0.00,20250305,3375,36.74,20250213,7920,-41.73,20240724,191,2316.23,20240313,0.00,N,016670,500,24 억,,48784,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 20250306 160313 57 100.00 KOSDAQ 유통 N N N N N 4120 -495 5 -10.73 2832395472 611595 137.93 4670 5350 4000 5990 3235 4615 4631.60 0.98 0 -4190 5291 4952 4276 3937 3261 5122 4107 25 1375 500 2760 5 1 4941846 204 -5.60 0.28 12 12.38 -736.00 14733.00 9848 20240222 -58.16 3245 20241114 26.96 5350 -22.99 20250306 3375 22.07 20250213 7920 -47.98 20240724 191 2057.07 20240313 0.00 N 016670 500 24 억 48388 N N 0 N 00 N
3 20250306 150313 57 100.00 KOSDAQ 유통 N N N N N 4050 -565 5 -12.24 2766988822 595645 134.33 4670 5350 4000 5990 3235 4615 4645.37 0.98 0 -3599 5291 4952 4276 3937 3261 5122 4107 25 1375 500 2760 5 1 4941846 200 -5.50 0.27 12 12.05 -736.00 14733.00 9848 20240222 -58.87 3245 20241114 24.81 5350 -24.30 20250306 3375 20.00 20250213 7920 -48.86 20240724 191 2020.42 20240313 0.00 N 016670 500 24 억 48388 N N 0 N 00 N
4 20250306 140313 57 100.00 KOSDAQ 유통 N N N N N 4225 -390 5 -8.45 2568711235 547188 123.40 4670 5350 4165 5990 3235 4615 4694.39 0.98 0 -3848 5291 4952 4276 3937 3261 5122 4107 25 1375 500 2760 5 1 4941846 209 -5.74 0.29 12 11.07 -736.00 14733.00 9848 20240222 -57.10 3245 20241114 30.20 5350 -21.03 20250306 3375 25.19 20250213 7920 -46.65 20240724 191 2112.04 20240313 0.00 N 016670 500 24 억 48388 N N 0 N 00 N
5 20250306 130312 57 100.00 KOSDAQ 유통 N N N N N 4195 -420 5 -9.10 2532012779 538439 121.43 4670 5350 4165 5990 3235 4615 4702.51 0.98 0 -3789 5291 4952 4276 3937 3261 5122 4107 25 1375 500 2760 5 1 4941846 207 -5.70 0.28 12 10.90 -736.00 14733.00 9848 20240222 -57.40 3245 20241114 29.28 5350 -21.59 20250306 3375 24.30 20250213 7920 -47.03 20240724 191 2096.33 20240313 0.00 N 016670 500 24 억 48388 N N 0 N 00 N
6 20250306 120313 57 100.00 KOSDAQ 유통 N N N N N 4360 -255 5 -5.53 2429965584 514426 116.02 4670 5350 4205 5990 3235 4615 4723.64 0.98 0 -4968 5291 4952 4276 3937 3261 5122 4107 25 1375 500 2760 5 1 4941846 215 -5.92 0.30 12 10.41 -736.00 14733.00 9848 20240222 -55.73 3245 20241114 34.36 5350 -18.50 20250306 3375 29.19 20250213 7920 -44.95 20240724 191 2182.72 20240313 0.00 N 016670 500 24 억 48388 N N 0 N 00 N
7 20250306 110311 57 100.00 KOSDAQ 유통 N N N N N 4345 -270 5 -5.85 2360628982 498553 112.44 4670 5350 4205 5990 3235 4615 4734.96 0.98 0 -2760 5291 4952 4276 3937 3261 5122 4107 25 1375 500 2760 5 1 4941846 215 -5.90 0.29 12 10.09 -736.00 14733.00 9848 20240222 -55.88 3245 20241114 33.90 5350 -18.79 20250306 3375 28.74 20250213 7920 -45.14 20240724 191 2174.87 20240313 0.00 N 016670 500 24 억 48388 N N 0 N 00 N
8 20250306 100313 57 100.00 KOSDAQ 유통 N N N N N 4315 -300 5 -6.50 2215112470 464623 104.78 4670 5350 4245 5990 3235 4615 4767.55 0.98 0 -5692 5291 4952 4276 3937 3261 5122 4107 25 1375 500 2760 5 1 4941846 213 -5.86 0.29 12 9.40 -736.00 14733.00 9848 20240222 -56.18 3245 20241114 32.97 5350 -19.35 20250306 3375 27.85 20250213 7920 -45.52 20240724 191 2159.16 20240313 0.00 N 016670 500 24 억 48388 N N 0 N 00 N
9 20250306 090315 57 100.00 KOSDAQ 유통 N N N N N 4955 340 2 7.37 439163325 90942 20.51 4670 5130 4660 5990 3235 4615 4829.05 0.98 0 3036 5291 4952 4276 3937 3261 5122 4107 25 1375 500 2760 5 1 4941846 245 -6.73 0.34 12 1.84 -736.00 14733.00 9848 20240222 -49.69 3245 20241114 52.70 5130 -3.41 20250306 3375 46.81 20250213 7920 -37.44 20240724 191 2494.24 20240313 0.00 N 016670 500 24 억 48388 N N 0 N 00 N
10 20250305 160310 57 100.00 KOSDAQ 유통 N N N N N 4615 1065 1 30.00 1921251767 443346 1998.40 3600 4615 3600 4615 2485 3550 4333.53 0.99 0 -632 3736 3642 3536 3442 3336 3690 3490 25 1065 500 2130 5 1 4941846 228 -6.27 0.31 12 8.97 -736.00 14733.00 10051 20240221 -54.08 3245 20241114 42.22 4615 0.00 20250305 3375 36.74 20250213 7920 -41.73 20240724 191 2316.23 20240313 0.00 N 016670 500 24 억 48784 N N 0 N 00 N
11 20250305 150312 57 100.00 KOSDAQ 유통 N N N N N 4615 1065 1 30.00 1920914872 443273 1998.08 3600 4615 3600 4615 2485 3550 4333.48 0.99 0 -631 3736 3642 3536 3442 3336 3690 3490 25 1065 500 2130 5 1 4941846 228 -6.27 0.31 12 8.97 -736.00 14733.00 10051 20240221 -54.08 3245 20241114 42.22 4615 0.00 20250305 3375 36.74 20250213 7920 -41.73 20240724 191 2316.23 20240313 0.00 N 016670 500 24 억 48784 N N 0 N 00 N
12 20250305 140309 57 100.00 KOSDAQ 유통 N N N N N 4615 1065 1 30.00 1918976572 442853 1996.18 3600 4615 3600 4615 2485 3550 4333.21 0.99 0 -631 3736 3642 3536 3442 3336 3690 3490 25 1065 500 2130 5 1 4941846 228 -6.27 0.31 12 8.96 -736.00 14733.00 10051 20240221 -54.08 3245 20241114 42.22 4615 0.00 20250305 3375 36.74 20250213 7920 -41.73 20240724 191 2316.23 20240313 0.00 N 016670 500 24 억 48784 N N 0 N 00 N