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
291650/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
20250306,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,985,34,2,3.58,188499180,194690,134.75,952,990,940,1236,666,951,968.20,4.87,0,41252,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,288,-1.33,1.17,12,0.66,-738.00,840.00,3427,20240808,-71.26,842,20250205,16.98,1270,-22.44,20250121,842,16.98,20250205,4015,-75.47,20240808,842,16.98,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N
20250306,151034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,986,35,2,3.68,167579830,173474,120.07,952,988,940,1236,666,951,966.02,4.87,0,37725,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,289,-1.34,1.17,12,0.59,-738.00,840.00,3427,20240808,-71.23,842,20250205,17.10,1270,-22.36,20250121,842,17.10,20250205,4015,-75.44,20240808,842,17.10,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N
20250306,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,986,35,2,3.68,133841870,139162,96.32,952,988,940,1236,666,951,961.77,4.87,0,33416,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,289,-1.34,1.17,12,0.48,-738.00,840.00,3427,20240808,-71.23,842,20250205,17.10,1270,-22.36,20250121,842,17.10,20250205,4015,-75.44,20240808,842,17.10,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N
20250306,131034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,957,6,2,0.63,64060080,67344,46.61,952,965,940,1236,666,951,951.24,4.87,0,2216,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,280,-1.30,1.14,12,0.23,-738.00,840.00,3427,20240808,-72.07,842,20250205,13.66,1270,-24.65,20250121,842,13.66,20250205,4015,-76.16,20240808,842,13.66,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N
20250306,121033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,953,2,2,0.21,60215051,63315,43.82,952,965,940,1236,666,951,951.04,4.87,0,557,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,279,-1.29,1.13,12,0.22,-738.00,840.00,3427,20240808,-72.19,842,20250205,13.18,1270,-24.96,20250121,842,13.18,20250205,4015,-76.26,20240808,842,13.18,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N
20250306,111030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,952,1,2,0.11,55152032,57989,40.14,952,965,940,1236,666,951,951.08,4.87,0,384,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,279,-1.29,1.13,12,0.20,-738.00,840.00,3427,20240808,-72.22,842,20250205,13.06,1270,-25.04,20250121,842,13.06,20250205,4015,-76.29,20240808,842,13.06,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N
20250306,101032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,951,0,3,0.00,39801084,41832,28.95,952,965,940,1236,666,951,951.45,4.87,0,-543,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,278,-1.29,1.13,12,0.14,-738.00,840.00,3427,20240808,-72.25,842,20250205,12.95,1270,-25.12,20250121,842,12.95,20250205,4015,-76.31,20240808,842,12.95,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N
20250306,091036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,945,-6,5,-0.63,5073747,5349,3.70,952,952,945,1236,666,951,948.54,4.87,0,-3675,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,277,-1.28,1.12,12,0.02,-738.00,840.00,3427,20240808,-72.42,842,20250205,12.23,1270,-25.59,20250121,842,12.23,20250205,4015,-76.46,20240808,842,12.23,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N
20250305,161021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,951,-31,5,-3.16,138632622,144478,92.25,940,985,940,1276,688,982,959.63,4.85,0,9259,1022,1002,963,943,904,1012,953,146,294,500,580,1,1,29280252,278,-1.29,1.13,12,0.49,-738.00,840.00,3427,20240808,-72.25,842,20250205,12.95,1270,-25.12,20250121,842,12.95,20250205,4015,-76.31,20240808,842,12.95,20250205,1.24,N,291650,500,146 억,,1419187,N,N,0,N,00,N
20250305,151025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,950,-32,5,-3.26,116169920,120839,77.15,940,985,940,1276,688,982,961.36,4.85,0,11738,1022,1002,963,943,904,1012,953,146,294,500,580,1,1,29280252,278,-1.29,1.13,12,0.41,-738.00,840.00,3427,20240808,-72.28,842,20250205,12.83,1270,-25.20,20250121,842,12.83,20250205,4015,-76.34,20240808,842,12.83,20250205,1.24,N,291650,500,146 억,,1419187,N,N,0,N,00,N
20250305,141024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,961,-21,5,-2.14,90738148,94228,60.16,940,985,940,1276,688,982,962.96,4.85,0,6579,1022,1002,963,943,904,1012,953,146,294,500,580,1,1,29280252,281,-1.30,1.14,12,0.32,-738.00,840.00,3427,20240808,-71.96,842,20250205,14.13,1270,-24.33,20250121,842,14.13,20250205,4015,-76.06,20240808,842,14.13,20250205,1.24,N,291650,500,146 억,,1419187,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 161034 57 100.00 KOSDAQ 일반서비스 N N N N N 985 34 2 3.58 188499180 194690 134.75 952 990 940 1236 666 951 968.20 4.87 0 41252 1003 976 958 931 913 990 945 146 285 500 570 1 1 29280252 288 -1.33 1.17 12 0.66 -738.00 840.00 3427 20240808 -71.26 842 20250205 16.98 1270 -22.44 20250121 842 16.98 20250205 4015 -75.47 20240808 842 16.98 20250205 1.23 N 291650 500 146 억 1427134 N N 0 N 00 N
3 20250306 151034 57 100.00 KOSDAQ 일반서비스 N N N N N 986 35 2 3.68 167579830 173474 120.07 952 988 940 1236 666 951 966.02 4.87 0 37725 1003 976 958 931 913 990 945 146 285 500 570 1 1 29280252 289 -1.34 1.17 12 0.59 -738.00 840.00 3427 20240808 -71.23 842 20250205 17.10 1270 -22.36 20250121 842 17.10 20250205 4015 -75.44 20240808 842 17.10 20250205 1.23 N 291650 500 146 억 1427134 N N 0 N 00 N
4 20250306 141033 57 100.00 KOSDAQ 일반서비스 N N N N N 986 35 2 3.68 133841870 139162 96.32 952 988 940 1236 666 951 961.77 4.87 0 33416 1003 976 958 931 913 990 945 146 285 500 570 1 1 29280252 289 -1.34 1.17 12 0.48 -738.00 840.00 3427 20240808 -71.23 842 20250205 17.10 1270 -22.36 20250121 842 17.10 20250205 4015 -75.44 20240808 842 17.10 20250205 1.23 N 291650 500 146 억 1427134 N N 0 N 00 N
5 20250306 131034 57 100.00 KOSDAQ 일반서비스 N N N N N 957 6 2 0.63 64060080 67344 46.61 952 965 940 1236 666 951 951.24 4.87 0 2216 1003 976 958 931 913 990 945 146 285 500 570 1 1 29280252 280 -1.30 1.14 12 0.23 -738.00 840.00 3427 20240808 -72.07 842 20250205 13.66 1270 -24.65 20250121 842 13.66 20250205 4015 -76.16 20240808 842 13.66 20250205 1.23 N 291650 500 146 억 1427134 N N 0 N 00 N
6 20250306 121033 57 100.00 KOSDAQ 일반서비스 N N N N N 953 2 2 0.21 60215051 63315 43.82 952 965 940 1236 666 951 951.04 4.87 0 557 1003 976 958 931 913 990 945 146 285 500 570 1 1 29280252 279 -1.29 1.13 12 0.22 -738.00 840.00 3427 20240808 -72.19 842 20250205 13.18 1270 -24.96 20250121 842 13.18 20250205 4015 -76.26 20240808 842 13.18 20250205 1.23 N 291650 500 146 억 1427134 N N 0 N 00 N
7 20250306 111030 57 100.00 KOSDAQ 일반서비스 N N N N N 952 1 2 0.11 55152032 57989 40.14 952 965 940 1236 666 951 951.08 4.87 0 384 1003 976 958 931 913 990 945 146 285 500 570 1 1 29280252 279 -1.29 1.13 12 0.20 -738.00 840.00 3427 20240808 -72.22 842 20250205 13.06 1270 -25.04 20250121 842 13.06 20250205 4015 -76.29 20240808 842 13.06 20250205 1.23 N 291650 500 146 억 1427134 N N 0 N 00 N
8 20250306 101032 57 100.00 KOSDAQ 일반서비스 N N N N N 951 0 3 0.00 39801084 41832 28.95 952 965 940 1236 666 951 951.45 4.87 0 -543 1003 976 958 931 913 990 945 146 285 500 570 1 1 29280252 278 -1.29 1.13 12 0.14 -738.00 840.00 3427 20240808 -72.25 842 20250205 12.95 1270 -25.12 20250121 842 12.95 20250205 4015 -76.31 20240808 842 12.95 20250205 1.23 N 291650 500 146 억 1427134 N N 0 N 00 N
9 20250306 091036 57 100.00 KOSDAQ 일반서비스 N N N N N 945 -6 5 -0.63 5073747 5349 3.70 952 952 945 1236 666 951 948.54 4.87 0 -3675 1003 976 958 931 913 990 945 146 285 500 570 1 1 29280252 277 -1.28 1.12 12 0.02 -738.00 840.00 3427 20240808 -72.42 842 20250205 12.23 1270 -25.59 20250121 842 12.23 20250205 4015 -76.46 20240808 842 12.23 20250205 1.23 N 291650 500 146 억 1427134 N N 0 N 00 N
10 20250305 161021 57 100.00 KOSDAQ 일반서비스 N N N N N 951 -31 5 -3.16 138632622 144478 92.25 940 985 940 1276 688 982 959.63 4.85 0 9259 1022 1002 963 943 904 1012 953 146 294 500 580 1 1 29280252 278 -1.29 1.13 12 0.49 -738.00 840.00 3427 20240808 -72.25 842 20250205 12.95 1270 -25.12 20250121 842 12.95 20250205 4015 -76.31 20240808 842 12.95 20250205 1.24 N 291650 500 146 억 1419187 N N 0 N 00 N
11 20250305 151025 57 100.00 KOSDAQ 일반서비스 N N N N N 950 -32 5 -3.26 116169920 120839 77.15 940 985 940 1276 688 982 961.36 4.85 0 11738 1022 1002 963 943 904 1012 953 146 294 500 580 1 1 29280252 278 -1.29 1.13 12 0.41 -738.00 840.00 3427 20240808 -72.28 842 20250205 12.83 1270 -25.20 20250121 842 12.83 20250205 4015 -76.34 20240808 842 12.83 20250205 1.24 N 291650 500 146 억 1419187 N N 0 N 00 N
12 20250305 141024 57 100.00 KOSDAQ 일반서비스 N N N N N 961 -21 5 -2.14 90738148 94228 60.16 940 985 940 1276 688 982 962.96 4.85 0 6579 1022 1002 963 943 904 1012 953 146 294 500 580 1 1 29280252 281 -1.30 1.14 12 0.32 -738.00 840.00 3427 20240808 -71.96 842 20250205 14.13 1270 -24.33 20250121 842 14.13 20250205 4015 -76.06 20240808 842 14.13 20250205 1.24 N 291650 500 146 억 1419187 N N 0 N 00 N