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
348150/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
20250306,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,-30,5,-0.63,58035620,12242,52.78,4760,4800,4710,6170,3325,4750,4740.76,1.48,0,-3956,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,914,-6.56,2.03,12,0.06,-719.00,2321.00,10150,20240227,-53.50,4580,20250203,3.06,5800,-18.62,20250106,4580,3.06,20250203,9480,-50.21,20240318,4580,3.06,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N
20250306,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,-30,5,-0.63,56416980,11899,51.30,4760,4800,4710,6170,3325,4750,4741.32,1.48,0,-3753,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,914,-6.56,2.03,12,0.06,-719.00,2321.00,10150,20240227,-53.50,4580,20250203,3.06,5800,-18.62,20250106,4580,3.06,20250203,9480,-50.21,20240318,4580,3.06,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N
20250306,141120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,0,3,0.00,37217940,7836,33.78,4760,4800,4725,6170,3325,4750,4749.61,1.48,0,-2615,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,920,-6.61,2.05,12,0.04,-719.00,2321.00,10150,20240227,-53.20,4580,20250203,3.71,5800,-18.10,20250106,4580,3.71,20250203,9480,-49.89,20240318,4580,3.71,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N
20250306,131120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4755,5,2,0.11,32441080,6830,29.45,4760,4800,4725,6170,3325,4750,4749.79,1.48,0,-2581,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,921,-6.61,2.05,12,0.04,-719.00,2321.00,10150,20240227,-53.15,4580,20250203,3.82,5800,-18.02,20250106,4580,3.82,20250203,9480,-49.84,20240318,4580,3.82,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N
20250306,121119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4770,20,2,0.42,29931045,6303,27.18,4760,4800,4725,6170,3325,4750,4748.70,1.48,0,-2345,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,924,-6.63,2.06,12,0.03,-719.00,2321.00,10150,20240227,-53.00,4580,20250203,4.15,5800,-17.76,20250106,4580,4.15,20250203,9480,-49.68,20240318,4580,4.15,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N
20250306,111116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,0,3,0.00,24360490,5132,22.13,4760,4800,4725,6170,3325,4750,4746.78,1.48,0,-2521,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,920,-6.61,2.05,12,0.03,-719.00,2321.00,10150,20240227,-53.20,4580,20250203,3.71,5800,-18.10,20250106,4580,3.71,20250203,9480,-49.89,20240318,4580,3.71,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N
20250306,101119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4740,-10,5,-0.21,17332575,3652,15.75,4760,4800,4725,6170,3325,4750,4746.05,1.48,0,-2546,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,918,-6.59,2.04,12,0.02,-719.00,2321.00,10150,20240227,-53.30,4580,20250203,3.49,5800,-18.28,20250106,4580,3.49,20250203,9480,-50.00,20240318,4580,3.49,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N
20250306,091122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4735,-15,5,-0.32,9150805,1926,8.30,4760,4800,4735,6170,3325,4750,4751.20,1.48,0,-1563,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,917,-6.59,2.04,12,0.01,-719.00,2321.00,10150,20240227,-53.35,4580,20250203,3.38,5800,-18.36,20250106,4580,3.38,20250203,9480,-50.05,20240318,4580,3.38,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N
20250305,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,-5,5,-0.11,109064713,23016,50.40,4680,4800,4680,6180,3330,4755,4738.65,1.47,0,2272,5125,4940,4845,4660,4565,4892,4612,97,1425,500,3320,5,1,19373850,920,-6.61,2.05,12,0.12,-719.00,2321.00,10150,20240227,-53.20,4580,20250203,3.71,5800,-18.10,20250106,4580,3.71,20250203,9480,-49.89,20240318,4580,3.71,20250203,1.30,N,348150,500,96 억,,284300,N,N,0,N,00,N
20250305,151111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4755,0,3,0.00,107777123,22745,49.80,4680,4800,4680,6180,3330,4755,4738.50,1.47,0,2396,5125,4940,4845,4660,4565,4892,4612,97,1425,500,3320,5,1,19373850,921,-6.61,2.05,12,0.12,-719.00,2321.00,10150,20240227,-53.15,4580,20250203,3.82,5800,-18.02,20250106,4580,3.82,20250203,9480,-49.84,20240318,4580,3.82,20250203,1.30,N,348150,500,96 억,,284300,N,N,0,N,00,N
20250305,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4745,-10,5,-0.21,97466963,20568,45.04,4680,4800,4680,6180,3330,4755,4738.77,1.47,0,2358,5125,4940,4845,4660,4565,4892,4612,97,1425,500,3320,5,1,19373850,919,-6.60,2.04,12,0.11,-719.00,2321.00,10150,20240227,-53.25,4580,20250203,3.60,5800,-18.19,20250106,4580,3.60,20250203,9480,-49.95,20240318,4580,3.60,20250203,1.30,N,348150,500,96 억,,284300,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 161120 57 100.00 KOSDAQ 일반서비스 N N N N N 4720 -30 5 -0.63 58035620 12242 52.78 4760 4800 4710 6170 3325 4750 4740.76 1.48 0 -3956 4863 4806 4743 4686 4623 4835 4715 97 1420 500 3320 5 1 19373850 914 -6.56 2.03 12 0.06 -719.00 2321.00 10150 20240227 -53.50 4580 20250203 3.06 5800 -18.62 20250106 4580 3.06 20250203 9480 -50.21 20240318 4580 3.06 20250203 1.29 N 348150 500 96 억 286572 N N 0 N 00 N
3 20250306 151120 57 100.00 KOSDAQ 일반서비스 N N N N N 4720 -30 5 -0.63 56416980 11899 51.30 4760 4800 4710 6170 3325 4750 4741.32 1.48 0 -3753 4863 4806 4743 4686 4623 4835 4715 97 1420 500 3320 5 1 19373850 914 -6.56 2.03 12 0.06 -719.00 2321.00 10150 20240227 -53.50 4580 20250203 3.06 5800 -18.62 20250106 4580 3.06 20250203 9480 -50.21 20240318 4580 3.06 20250203 1.29 N 348150 500 96 억 286572 N N 0 N 00 N
4 20250306 141120 57 100.00 KOSDAQ 일반서비스 N N N N N 4750 0 3 0.00 37217940 7836 33.78 4760 4800 4725 6170 3325 4750 4749.61 1.48 0 -2615 4863 4806 4743 4686 4623 4835 4715 97 1420 500 3320 5 1 19373850 920 -6.61 2.05 12 0.04 -719.00 2321.00 10150 20240227 -53.20 4580 20250203 3.71 5800 -18.10 20250106 4580 3.71 20250203 9480 -49.89 20240318 4580 3.71 20250203 1.29 N 348150 500 96 억 286572 N N 0 N 00 N
5 20250306 131120 57 100.00 KOSDAQ 일반서비스 N N N N N 4755 5 2 0.11 32441080 6830 29.45 4760 4800 4725 6170 3325 4750 4749.79 1.48 0 -2581 4863 4806 4743 4686 4623 4835 4715 97 1420 500 3320 5 1 19373850 921 -6.61 2.05 12 0.04 -719.00 2321.00 10150 20240227 -53.15 4580 20250203 3.82 5800 -18.02 20250106 4580 3.82 20250203 9480 -49.84 20240318 4580 3.82 20250203 1.29 N 348150 500 96 억 286572 N N 0 N 00 N
6 20250306 121119 57 100.00 KOSDAQ 일반서비스 N N N N N 4770 20 2 0.42 29931045 6303 27.18 4760 4800 4725 6170 3325 4750 4748.70 1.48 0 -2345 4863 4806 4743 4686 4623 4835 4715 97 1420 500 3320 5 1 19373850 924 -6.63 2.06 12 0.03 -719.00 2321.00 10150 20240227 -53.00 4580 20250203 4.15 5800 -17.76 20250106 4580 4.15 20250203 9480 -49.68 20240318 4580 4.15 20250203 1.29 N 348150 500 96 억 286572 N N 0 N 00 N
7 20250306 111116 57 100.00 KOSDAQ 일반서비스 N N N N N 4750 0 3 0.00 24360490 5132 22.13 4760 4800 4725 6170 3325 4750 4746.78 1.48 0 -2521 4863 4806 4743 4686 4623 4835 4715 97 1420 500 3320 5 1 19373850 920 -6.61 2.05 12 0.03 -719.00 2321.00 10150 20240227 -53.20 4580 20250203 3.71 5800 -18.10 20250106 4580 3.71 20250203 9480 -49.89 20240318 4580 3.71 20250203 1.29 N 348150 500 96 억 286572 N N 0 N 00 N
8 20250306 101119 57 100.00 KOSDAQ 일반서비스 N N N N N 4740 -10 5 -0.21 17332575 3652 15.75 4760 4800 4725 6170 3325 4750 4746.05 1.48 0 -2546 4863 4806 4743 4686 4623 4835 4715 97 1420 500 3320 5 1 19373850 918 -6.59 2.04 12 0.02 -719.00 2321.00 10150 20240227 -53.30 4580 20250203 3.49 5800 -18.28 20250106 4580 3.49 20250203 9480 -50.00 20240318 4580 3.49 20250203 1.29 N 348150 500 96 억 286572 N N 0 N 00 N
9 20250306 091122 57 100.00 KOSDAQ 일반서비스 N N N N N 4735 -15 5 -0.32 9150805 1926 8.30 4760 4800 4735 6170 3325 4750 4751.20 1.48 0 -1563 4863 4806 4743 4686 4623 4835 4715 97 1420 500 3320 5 1 19373850 917 -6.59 2.04 12 0.01 -719.00 2321.00 10150 20240227 -53.35 4580 20250203 3.38 5800 -18.36 20250106 4580 3.38 20250203 9480 -50.05 20240318 4580 3.38 20250203 1.29 N 348150 500 96 억 286572 N N 0 N 00 N
10 20250305 161105 57 100.00 KOSDAQ 일반서비스 N N N N N 4750 -5 5 -0.11 109064713 23016 50.40 4680 4800 4680 6180 3330 4755 4738.65 1.47 0 2272 5125 4940 4845 4660 4565 4892 4612 97 1425 500 3320 5 1 19373850 920 -6.61 2.05 12 0.12 -719.00 2321.00 10150 20240227 -53.20 4580 20250203 3.71 5800 -18.10 20250106 4580 3.71 20250203 9480 -49.89 20240318 4580 3.71 20250203 1.30 N 348150 500 96 억 284300 N N 0 N 00 N
11 20250305 151111 57 100.00 KOSDAQ 일반서비스 N N N N N 4755 0 3 0.00 107777123 22745 49.80 4680 4800 4680 6180 3330 4755 4738.50 1.47 0 2396 5125 4940 4845 4660 4565 4892 4612 97 1425 500 3320 5 1 19373850 921 -6.61 2.05 12 0.12 -719.00 2321.00 10150 20240227 -53.15 4580 20250203 3.82 5800 -18.02 20250106 4580 3.82 20250203 9480 -49.84 20240318 4580 3.82 20250203 1.30 N 348150 500 96 억 284300 N N 0 N 00 N
12 20250305 141110 57 100.00 KOSDAQ 일반서비스 N N N N N 4745 -10 5 -0.21 97466963 20568 45.04 4680 4800 4680 6180 3330 4755 4738.77 1.47 0 2358 5125 4940 4845 4660 4565 4892 4612 97 1425 500 3320 5 1 19373850 919 -6.60 2.04 12 0.11 -719.00 2321.00 10150 20240227 -53.25 4580 20250203 3.60 5800 -18.19 20250106 4580 3.60 20250203 9480 -49.95 20240318 4580 3.60 20250203 1.30 N 348150 500 96 억 284300 N N 0 N 00 N