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
299660/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
20250306,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,-265,5,-5.91,1402176941,322860,152.59,4485,4485,4200,5830,3140,4485,4343.04,0.27,0,-6938,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,891,-5.25,1.81,12,1.53,-804.00,2333.00,17310,20240816,-75.62,1733,20240722,143.51,6450,-34.57,20250109,4200,0.48,20250306,17310,-75.62,20240816,1733,143.51,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N
20250306,151042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4210,-275,5,-6.13,1353583480,311336,147.14,4485,4485,4200,5830,3140,4485,4347.66,0.27,0,-3661,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,888,-5.24,1.80,12,1.48,-804.00,2333.00,17310,20240816,-75.68,1733,20240722,142.93,6450,-34.73,20250109,4200,0.24,20250306,17310,-75.68,20240816,1733,142.93,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N
20250306,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4300,-185,5,-4.12,1040635749,237566,112.28,4485,4485,4270,5830,3140,4485,4380.41,0.27,0,-6826,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,907,-5.35,1.84,12,1.13,-804.00,2333.00,17310,20240816,-75.16,1733,20240722,148.12,6450,-33.33,20250109,4270,0.70,20250306,17310,-75.16,20240816,1733,148.12,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N
20250306,131042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4335,-150,5,-3.34,803499964,182443,86.22,4485,4485,4335,5830,3140,4485,4404.12,0.27,0,-4169,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,915,-5.39,1.86,12,0.86,-804.00,2333.00,17310,20240816,-74.96,1733,20240722,150.14,6450,-32.79,20250109,4335,0.00,20250306,17310,-74.96,20240816,1733,150.14,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N
20250306,121041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4390,-95,5,-2.12,593021793,134144,63.40,4485,4485,4390,5830,3140,4485,4420.79,0.27,0,-220,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,926,-5.46,1.88,12,0.64,-804.00,2333.00,17310,20240816,-74.64,1733,20240722,153.32,6450,-31.94,20250109,4390,0.00,20250306,17310,-74.64,20240816,1733,153.32,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N
20250306,111038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4410,-75,5,-1.67,497889166,112543,53.19,4485,4485,4390,5830,3140,4485,4423.99,0.27,0,1505,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,931,-5.49,1.89,12,0.53,-804.00,2333.00,17310,20240816,-74.52,1733,20240722,154.47,6450,-31.63,20250109,4390,0.46,20250306,17310,-74.52,20240816,1733,154.47,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N
20250306,101040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4435,-50,5,-1.11,326268461,73565,34.77,4485,4485,4415,5830,3140,4485,4435.10,0.27,0,3083,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,936,-5.52,1.90,12,0.35,-804.00,2333.00,17310,20240816,-74.38,1733,20240722,155.91,6450,-31.24,20250109,4415,0.45,20250306,17310,-74.38,20240816,1733,155.91,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N
20250306,091045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4430,-55,5,-1.23,77855370,17513,8.28,4485,4485,4420,5830,3140,4485,4445.58,0.27,0,-3919,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,935,-5.51,1.90,12,0.08,-804.00,2333.00,17310,20240816,-74.41,1733,20240722,155.63,6450,-31.32,20250109,4420,0.23,20250306,17310,-74.41,20240816,1733,155.63,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N
20250305,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4485,-80,5,-1.75,947696155,209793,88.45,4570,4650,4460,5930,3200,4565,4517.29,0.23,0,8218,4751,4657,4566,4472,4381,4612,4427,106,1365,500,2830,5,1,21102977,946,-5.58,1.92,12,0.99,-804.00,2333.00,17310,20240816,-74.09,1733,20240722,158.80,6450,-30.47,20250109,4460,0.56,20250305,17310,-74.09,20240816,1733,158.80,20240722,1.34,N,299660,500,105 억,,48690,N,N,0,N,00,N
20250305,151034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4485,-80,5,-1.75,906915090,200705,84.62,4570,4650,4460,5930,3200,4565,4518.65,0.23,0,9355,4751,4657,4566,4472,4381,4612,4427,106,1365,500,2830,5,1,21102977,946,-5.58,1.92,12,0.95,-804.00,2333.00,17310,20240816,-74.09,1733,20240722,158.80,6450,-30.47,20250109,4460,0.56,20250305,17310,-74.09,20240816,1733,158.80,20240722,1.34,N,299660,500,105 억,,48690,N,N,0,N,00,N
20250305,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4515,-50,5,-1.10,799127315,176737,74.51,4570,4650,4460,5930,3200,4565,4521.56,0.23,0,9941,4751,4657,4566,4472,4381,4612,4427,106,1365,500,2830,5,1,21102977,953,-5.62,1.94,12,0.84,-804.00,2333.00,17310,20240816,-73.92,1733,20240722,160.53,6450,-30.00,20250109,4460,1.23,20250305,17310,-73.92,20240816,1733,160.53,20240722,1.34,N,299660,500,105 억,,48690,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 161042 57 100.00 KOSDAQ 일반서비스 N N N N N 4220 -265 5 -5.91 1402176941 322860 152.59 4485 4485 4200 5830 3140 4485 4343.04 0.27 0 -6938 4721 4602 4531 4412 4341 4567 4377 106 1345 500 2780 5 1 21102977 891 -5.25 1.81 12 1.53 -804.00 2333.00 17310 20240816 -75.62 1733 20240722 143.51 6450 -34.57 20250109 4200 0.48 20250306 17310 -75.62 20240816 1733 143.51 20240722 1.26 N 299660 500 105 억 56909 N N 0 N 00 N
3 20250306 151042 57 100.00 KOSDAQ 일반서비스 N N N N N 4210 -275 5 -6.13 1353583480 311336 147.14 4485 4485 4200 5830 3140 4485 4347.66 0.27 0 -3661 4721 4602 4531 4412 4341 4567 4377 106 1345 500 2780 5 1 21102977 888 -5.24 1.80 12 1.48 -804.00 2333.00 17310 20240816 -75.68 1733 20240722 142.93 6450 -34.73 20250109 4200 0.24 20250306 17310 -75.68 20240816 1733 142.93 20240722 1.26 N 299660 500 105 억 56909 N N 0 N 00 N
4 20250306 141042 57 100.00 KOSDAQ 일반서비스 N N N N N 4300 -185 5 -4.12 1040635749 237566 112.28 4485 4485 4270 5830 3140 4485 4380.41 0.27 0 -6826 4721 4602 4531 4412 4341 4567 4377 106 1345 500 2780 5 1 21102977 907 -5.35 1.84 12 1.13 -804.00 2333.00 17310 20240816 -75.16 1733 20240722 148.12 6450 -33.33 20250109 4270 0.70 20250306 17310 -75.16 20240816 1733 148.12 20240722 1.26 N 299660 500 105 억 56909 N N 0 N 00 N
5 20250306 131042 57 100.00 KOSDAQ 일반서비스 N N N N N 4335 -150 5 -3.34 803499964 182443 86.22 4485 4485 4335 5830 3140 4485 4404.12 0.27 0 -4169 4721 4602 4531 4412 4341 4567 4377 106 1345 500 2780 5 1 21102977 915 -5.39 1.86 12 0.86 -804.00 2333.00 17310 20240816 -74.96 1733 20240722 150.14 6450 -32.79 20250109 4335 0.00 20250306 17310 -74.96 20240816 1733 150.14 20240722 1.26 N 299660 500 105 억 56909 N N 0 N 00 N
6 20250306 121041 57 100.00 KOSDAQ 일반서비스 N N N N N 4390 -95 5 -2.12 593021793 134144 63.40 4485 4485 4390 5830 3140 4485 4420.79 0.27 0 -220 4721 4602 4531 4412 4341 4567 4377 106 1345 500 2780 5 1 21102977 926 -5.46 1.88 12 0.64 -804.00 2333.00 17310 20240816 -74.64 1733 20240722 153.32 6450 -31.94 20250109 4390 0.00 20250306 17310 -74.64 20240816 1733 153.32 20240722 1.26 N 299660 500 105 억 56909 N N 0 N 00 N
7 20250306 111038 57 100.00 KOSDAQ 일반서비스 N N N N N 4410 -75 5 -1.67 497889166 112543 53.19 4485 4485 4390 5830 3140 4485 4423.99 0.27 0 1505 4721 4602 4531 4412 4341 4567 4377 106 1345 500 2780 5 1 21102977 931 -5.49 1.89 12 0.53 -804.00 2333.00 17310 20240816 -74.52 1733 20240722 154.47 6450 -31.63 20250109 4390 0.46 20250306 17310 -74.52 20240816 1733 154.47 20240722 1.26 N 299660 500 105 억 56909 N N 0 N 00 N
8 20250306 101040 57 100.00 KOSDAQ 일반서비스 N N N N N 4435 -50 5 -1.11 326268461 73565 34.77 4485 4485 4415 5830 3140 4485 4435.10 0.27 0 3083 4721 4602 4531 4412 4341 4567 4377 106 1345 500 2780 5 1 21102977 936 -5.52 1.90 12 0.35 -804.00 2333.00 17310 20240816 -74.38 1733 20240722 155.91 6450 -31.24 20250109 4415 0.45 20250306 17310 -74.38 20240816 1733 155.91 20240722 1.26 N 299660 500 105 억 56909 N N 0 N 00 N
9 20250306 091045 57 100.00 KOSDAQ 일반서비스 N N N N N 4430 -55 5 -1.23 77855370 17513 8.28 4485 4485 4420 5830 3140 4485 4445.58 0.27 0 -3919 4721 4602 4531 4412 4341 4567 4377 106 1345 500 2780 5 1 21102977 935 -5.51 1.90 12 0.08 -804.00 2333.00 17310 20240816 -74.41 1733 20240722 155.63 6450 -31.32 20250109 4420 0.23 20250306 17310 -74.41 20240816 1733 155.63 20240722 1.26 N 299660 500 105 억 56909 N N 0 N 00 N
10 20250305 161029 57 100.00 KOSDAQ 일반서비스 N N N N N 4485 -80 5 -1.75 947696155 209793 88.45 4570 4650 4460 5930 3200 4565 4517.29 0.23 0 8218 4751 4657 4566 4472 4381 4612 4427 106 1365 500 2830 5 1 21102977 946 -5.58 1.92 12 0.99 -804.00 2333.00 17310 20240816 -74.09 1733 20240722 158.80 6450 -30.47 20250109 4460 0.56 20250305 17310 -74.09 20240816 1733 158.80 20240722 1.34 N 299660 500 105 억 48690 N N 0 N 00 N
11 20250305 151034 57 100.00 KOSDAQ 일반서비스 N N N N N 4485 -80 5 -1.75 906915090 200705 84.62 4570 4650 4460 5930 3200 4565 4518.65 0.23 0 9355 4751 4657 4566 4472 4381 4612 4427 106 1365 500 2830 5 1 21102977 946 -5.58 1.92 12 0.95 -804.00 2333.00 17310 20240816 -74.09 1733 20240722 158.80 6450 -30.47 20250109 4460 0.56 20250305 17310 -74.09 20240816 1733 158.80 20240722 1.34 N 299660 500 105 억 48690 N N 0 N 00 N
12 20250305 141033 57 100.00 KOSDAQ 일반서비스 N N N N N 4515 -50 5 -1.10 799127315 176737 74.51 4570 4650 4460 5930 3200 4565 4521.56 0.23 0 9941 4751 4657 4566 4472 4381 4612 4427 106 1365 500 2830 5 1 21102977 953 -5.62 1.94 12 0.84 -804.00 2333.00 17310 20240816 -73.92 1733 20240722 160.53 6450 -30.00 20250109 4460 1.23 20250305 17310 -73.92 20240816 1733 160.53 20240722 1.34 N 299660 500 105 억 48690 N N 0 N 00 N