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
321550/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
20250306,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,5,2,0.15,53993840,16440,56.65,3350,3350,3210,4255,2295,3275,3284.30,0.41,0,-4655,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,876,-4.67,1.31,12,0.06,-703.00,2497.00,8980,20240329,-63.47,3000,20250221,9.33,4515,-27.35,20250108,3000,9.33,20250221,8980,-63.47,20240329,3000,9.33,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N
20250306,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,10,2,0.31,53501780,16290,56.14,3350,3350,3210,4255,2295,3275,3284.33,0.41,0,-4607,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,877,-4.67,1.32,12,0.06,-703.00,2497.00,8980,20240329,-63.42,3000,20250221,9.50,4515,-27.24,20250108,3000,9.50,20250221,8980,-63.42,20240329,3000,9.50,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N
20250306,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,40,2,1.22,47739870,14531,50.07,3350,3350,3210,4255,2295,3275,3285.38,0.41,0,-4619,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,886,-4.72,1.33,12,0.05,-703.00,2497.00,8980,20240329,-63.08,3000,20250221,10.50,4515,-26.58,20250108,3000,10.50,20250221,8980,-63.08,20240329,3000,10.50,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N
20250306,131100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,55,2,1.68,44801275,13644,47.02,3350,3350,3210,4255,2295,3275,3283.59,0.41,0,-4449,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,890,-4.74,1.33,12,0.05,-703.00,2497.00,8980,20240329,-62.92,3000,20250221,11.00,4515,-26.25,20250108,3000,11.00,20250221,8980,-62.92,20240329,3000,11.00,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N
20250306,121100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,0,3,0.00,20569530,6330,21.81,3350,3350,3210,4255,2295,3275,3249.53,0.41,0,-1757,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,875,-4.66,1.31,12,0.02,-703.00,2497.00,8980,20240329,-63.53,3000,20250221,9.17,4515,-27.46,20250108,3000,9.17,20250221,8980,-63.53,20240329,3000,9.17,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N
20250306,111057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,0,3,0.00,17694795,5446,18.77,3350,3350,3210,4255,2295,3275,3249.14,0.41,0,-1775,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,875,-4.66,1.31,12,0.02,-703.00,2497.00,8980,20240329,-63.53,3000,20250221,9.17,4515,-27.46,20250108,3000,9.17,20250221,8980,-63.53,20240329,3000,9.17,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N
20250306,101059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,-5,5,-0.15,12207730,3775,13.01,3350,3350,3210,4255,2295,3275,3233.84,0.41,0,-813,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,873,-4.65,1.31,12,0.01,-703.00,2497.00,8980,20240329,-63.59,3000,20250221,9.00,4515,-27.57,20250108,3000,9.00,20250221,8980,-63.59,20240329,3000,9.00,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N
20250306,091104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-25,5,-0.76,305285,93,0.32,3350,3350,3250,4255,2295,3275,3282.63,0.41,0,-2,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,868,-4.62,1.30,12,0.00,-703.00,2497.00,8980,20240329,-63.81,3000,20250221,8.33,4515,-28.02,20250108,3000,8.33,20250221,8980,-63.81,20240329,3000,8.33,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N
20250305,161047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,35,2,1.08,94105897,29017,53.38,3240,3330,3190,4210,2270,3240,3243.12,0.41,0,-42,3390,3315,3275,3200,3160,3295,3180,134,970,500,2200,5,1,26712231,875,-4.66,1.31,12,0.11,-703.00,2497.00,8980,20240329,-63.53,3000,20250221,9.17,4515,-27.46,20250108,3000,9.17,20250221,8980,-63.53,20240329,3000,9.17,20250221,0.00,N,321550,500,133 억,,108726,N,N,0,N,00,N
20250305,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,-10,5,-0.31,76399057,23507,43.24,3240,3330,3190,4210,2270,3240,3250.06,0.41,0,822,3390,3315,3275,3200,3160,3295,3180,134,970,500,2200,5,1,26712231,863,-4.59,1.29,12,0.09,-703.00,2497.00,8980,20240329,-64.03,3000,20250221,7.67,4515,-28.46,20250108,3000,7.67,20250221,8980,-64.03,20240329,3000,7.67,20250221,0.00,N,321550,500,133 억,,108726,N,N,0,N,00,N
20250305,141051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-30,5,-0.93,72046262,22151,40.75,3240,3330,3190,4210,2270,3240,3252.51,0.41,0,1184,3390,3315,3275,3200,3160,3295,3180,134,970,500,2200,5,1,26712231,857,-4.57,1.29,12,0.08,-703.00,2497.00,8980,20240329,-64.25,3000,20250221,7.00,4515,-28.90,20250108,3000,7.00,20250221,8980,-64.25,20240329,3000,7.00,20250221,0.00,N,321550,500,133 억,,108726,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 161101 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 5 2 0.15 53993840 16440 56.65 3350 3350 3210 4255 2295 3275 3284.30 0.41 0 -4655 3405 3340 3265 3200 3125 3372 3232 134 980 500 2220 5 1 26712231 876 -4.67 1.31 12 0.06 -703.00 2497.00 8980 20240329 -63.47 3000 20250221 9.33 4515 -27.35 20250108 3000 9.33 20250221 8980 -63.47 20240329 3000 9.33 20250221 0.00 N 321550 500 133 억 108666 N N 0 N 00 N
3 20250306 151101 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 10 2 0.31 53501780 16290 56.14 3350 3350 3210 4255 2295 3275 3284.33 0.41 0 -4607 3405 3340 3265 3200 3125 3372 3232 134 980 500 2220 5 1 26712231 877 -4.67 1.32 12 0.06 -703.00 2497.00 8980 20240329 -63.42 3000 20250221 9.50 4515 -27.24 20250108 3000 9.50 20250221 8980 -63.42 20240329 3000 9.50 20250221 0.00 N 321550 500 133 억 108666 N N 0 N 00 N
4 20250306 141101 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 40 2 1.22 47739870 14531 50.07 3350 3350 3210 4255 2295 3275 3285.38 0.41 0 -4619 3405 3340 3265 3200 3125 3372 3232 134 980 500 2220 5 1 26712231 886 -4.72 1.33 12 0.05 -703.00 2497.00 8980 20240329 -63.08 3000 20250221 10.50 4515 -26.58 20250108 3000 10.50 20250221 8980 -63.08 20240329 3000 10.50 20250221 0.00 N 321550 500 133 억 108666 N N 0 N 00 N
5 20250306 131100 57 100.00 KOSDAQ 일반서비스 N N N N N 3330 55 2 1.68 44801275 13644 47.02 3350 3350 3210 4255 2295 3275 3283.59 0.41 0 -4449 3405 3340 3265 3200 3125 3372 3232 134 980 500 2220 5 1 26712231 890 -4.74 1.33 12 0.05 -703.00 2497.00 8980 20240329 -62.92 3000 20250221 11.00 4515 -26.25 20250108 3000 11.00 20250221 8980 -62.92 20240329 3000 11.00 20250221 0.00 N 321550 500 133 억 108666 N N 0 N 00 N
6 20250306 121100 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 0 3 0.00 20569530 6330 21.81 3350 3350 3210 4255 2295 3275 3249.53 0.41 0 -1757 3405 3340 3265 3200 3125 3372 3232 134 980 500 2220 5 1 26712231 875 -4.66 1.31 12 0.02 -703.00 2497.00 8980 20240329 -63.53 3000 20250221 9.17 4515 -27.46 20250108 3000 9.17 20250221 8980 -63.53 20240329 3000 9.17 20250221 0.00 N 321550 500 133 억 108666 N N 0 N 00 N
7 20250306 111057 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 0 3 0.00 17694795 5446 18.77 3350 3350 3210 4255 2295 3275 3249.14 0.41 0 -1775 3405 3340 3265 3200 3125 3372 3232 134 980 500 2220 5 1 26712231 875 -4.66 1.31 12 0.02 -703.00 2497.00 8980 20240329 -63.53 3000 20250221 9.17 4515 -27.46 20250108 3000 9.17 20250221 8980 -63.53 20240329 3000 9.17 20250221 0.00 N 321550 500 133 억 108666 N N 0 N 00 N
8 20250306 101059 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 -5 5 -0.15 12207730 3775 13.01 3350 3350 3210 4255 2295 3275 3233.84 0.41 0 -813 3405 3340 3265 3200 3125 3372 3232 134 980 500 2220 5 1 26712231 873 -4.65 1.31 12 0.01 -703.00 2497.00 8980 20240329 -63.59 3000 20250221 9.00 4515 -27.57 20250108 3000 9.00 20250221 8980 -63.59 20240329 3000 9.00 20250221 0.00 N 321550 500 133 억 108666 N N 0 N 00 N
9 20250306 091104 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 -25 5 -0.76 305285 93 0.32 3350 3350 3250 4255 2295 3275 3282.63 0.41 0 -2 3405 3340 3265 3200 3125 3372 3232 134 980 500 2220 5 1 26712231 868 -4.62 1.30 12 0.00 -703.00 2497.00 8980 20240329 -63.81 3000 20250221 8.33 4515 -28.02 20250108 3000 8.33 20250221 8980 -63.81 20240329 3000 8.33 20250221 0.00 N 321550 500 133 억 108666 N N 0 N 00 N
10 20250305 161047 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 35 2 1.08 94105897 29017 53.38 3240 3330 3190 4210 2270 3240 3243.12 0.41 0 -42 3390 3315 3275 3200 3160 3295 3180 134 970 500 2200 5 1 26712231 875 -4.66 1.31 12 0.11 -703.00 2497.00 8980 20240329 -63.53 3000 20250221 9.17 4515 -27.46 20250108 3000 9.17 20250221 8980 -63.53 20240329 3000 9.17 20250221 0.00 N 321550 500 133 억 108726 N N 0 N 00 N
11 20250305 151052 57 100.00 KOSDAQ 일반서비스 N N N N N 3230 -10 5 -0.31 76399057 23507 43.24 3240 3330 3190 4210 2270 3240 3250.06 0.41 0 822 3390 3315 3275 3200 3160 3295 3180 134 970 500 2200 5 1 26712231 863 -4.59 1.29 12 0.09 -703.00 2497.00 8980 20240329 -64.03 3000 20250221 7.67 4515 -28.46 20250108 3000 7.67 20250221 8980 -64.03 20240329 3000 7.67 20250221 0.00 N 321550 500 133 억 108726 N N 0 N 00 N
12 20250305 141051 57 100.00 KOSDAQ 일반서비스 N N N N N 3210 -30 5 -0.93 72046262 22151 40.75 3240 3330 3190 4210 2270 3240 3252.51 0.41 0 1184 3390 3315 3275 3200 3160 3295 3180 134 970 500 2200 5 1 26712231 857 -4.57 1.29 12 0.08 -703.00 2497.00 8980 20240329 -64.25 3000 20250221 7.00 4515 -28.90 20250108 3000 7.00 20250221 8980 -64.25 20240329 3000 7.00 20250221 0.00 N 321550 500 133 억 108726 N N 0 N 00 N