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
351870/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
20250306,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,160,2,1.73,626309515,68937,156.02,9170,9460,8830,11990,6470,9230,9085.24,0.62,0,489,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1048,14.34,2.85,12,0.62,655.00,3298.00,27450,20240930,-65.79,6460,20241114,45.36,14320,-34.43,20250114,8740,7.44,20250304,27450,-65.79,20240930,6460,45.36,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N
20250306,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,140,2,1.52,576654275,63628,144.00,9170,9460,8830,11990,6470,9230,9062.90,0.62,0,-1169,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1046,14.31,2.84,12,0.57,655.00,3298.00,27450,20240930,-65.87,6460,20241114,45.05,14320,-34.57,20250114,8740,7.21,20250304,27450,-65.87,20240930,6460,45.05,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N
20250306,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,-130,5,-1.41,408648370,45589,103.18,9170,9230,8830,11990,6470,9230,8963.75,0.62,0,-5061,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1016,13.89,2.76,12,0.41,655.00,3298.00,27450,20240930,-66.85,6460,20241114,40.87,14320,-36.45,20250114,8740,4.12,20250304,27450,-66.85,20240930,6460,40.87,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N
20250306,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,-280,5,-3.03,297301050,33164,75.06,9170,9230,8830,11990,6470,9230,8964.57,0.62,0,-5667,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,999,13.66,2.71,12,0.30,655.00,3298.00,27450,20240930,-67.40,6460,20241114,38.54,14320,-37.50,20250114,8740,2.40,20250304,27450,-67.40,20240930,6460,38.54,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N
20250306,121122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8980,-250,5,-2.71,269151820,30020,67.94,9170,9230,8830,11990,6470,9230,8965.75,0.62,0,-5791,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1002,13.71,2.72,12,0.27,655.00,3298.00,27450,20240930,-67.29,6460,20241114,39.01,14320,-37.29,20250114,8740,2.75,20250304,27450,-67.29,20240930,6460,39.01,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N
20250306,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8990,-240,5,-2.60,233625470,26069,59.00,9170,9230,8830,11990,6470,9230,8961.81,0.62,0,-4697,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1003,13.73,2.73,12,0.23,655.00,3298.00,27450,20240930,-67.25,6460,20241114,39.16,14320,-37.22,20250114,8740,2.86,20250304,27450,-67.25,20240930,6460,39.16,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N
20250306,101121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,-310,5,-3.36,192277040,21420,48.48,9170,9230,8830,11990,6470,9230,8976.52,0.62,0,-5486,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,996,13.62,2.70,12,0.19,655.00,3298.00,27450,20240930,-67.50,6460,20241114,38.08,14320,-37.71,20250114,8740,2.06,20250304,27450,-67.50,20240930,6460,38.08,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N
20250306,091125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,-130,5,-1.41,33077430,3619,8.19,9170,9230,9060,11990,6470,9230,9139.94,0.62,0,1944,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1016,13.89,2.76,12,0.03,655.00,3298.00,27450,20240930,-66.85,6460,20241114,40.87,14320,-36.45,20250114,8740,4.12,20250304,27450,-66.85,20240930,6460,40.87,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N
20250305,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9230,330,2,3.71,389909035,43015,56.30,9080,9430,8920,11570,6230,8900,9064.38,0.51,0,12458,9713,9306,9023,8616,8333,9165,8475,56,2670,500,5510,10,1,11160642,1030,14.09,2.80,12,0.39,655.00,3298.00,27450,20240930,-66.38,6460,20241114,42.88,14320,-35.54,20250114,8740,5.61,20250304,27450,-66.38,20240930,6460,42.88,20241114,1.72,N,351870,500,55 억,,56465,N,N,0,N,00,N
20250305,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9130,230,2,2.58,362847225,40076,52.45,9080,9430,8920,11570,6230,8900,9053.98,0.51,0,11681,9713,9306,9023,8616,8333,9165,8475,56,2670,500,5510,10,1,11160642,1019,13.94,2.77,12,0.36,655.00,3298.00,27450,20240930,-66.74,6460,20241114,41.33,14320,-36.24,20250114,8740,4.46,20250304,27450,-66.74,20240930,6460,41.33,20241114,1.72,N,351870,500,55 억,,56465,N,N,0,N,00,N
20250305,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,210,2,2.36,325055695,35933,47.03,9080,9430,8920,11570,6230,8900,9046.16,0.51,0,11045,9713,9306,9023,8616,8333,9165,8475,56,2670,500,5510,10,1,11160642,1017,13.91,2.76,12,0.32,655.00,3298.00,27450,20240930,-66.81,6460,20241114,41.02,14320,-36.38,20250114,8740,4.23,20250304,27450,-66.81,20240930,6460,41.02,20241114,1.72,N,351870,500,55 억,,56465,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 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 9390 160 2 1.73 626309515 68937 156.02 9170 9460 8830 11990 6470 9230 9085.24 0.62 0 489 9703 9466 9193 8956 8683 9585 9075 56 2760 500 5720 10 1 11160642 1048 14.34 2.85 12 0.62 655.00 3298.00 27450 20240930 -65.79 6460 20241114 45.36 14320 -34.43 20250114 8740 7.44 20250304 27450 -65.79 20240930 6460 45.36 20241114 1.67 N 351870 500 55 억 68687 N N 0 N 00 N
3 20250306 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 9370 140 2 1.52 576654275 63628 144.00 9170 9460 8830 11990 6470 9230 9062.90 0.62 0 -1169 9703 9466 9193 8956 8683 9585 9075 56 2760 500 5720 10 1 11160642 1046 14.31 2.84 12 0.57 655.00 3298.00 27450 20240930 -65.87 6460 20241114 45.05 14320 -34.57 20250114 8740 7.21 20250304 27450 -65.87 20240930 6460 45.05 20241114 1.67 N 351870 500 55 억 68687 N N 0 N 00 N
4 20250306 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 9100 -130 5 -1.41 408648370 45589 103.18 9170 9230 8830 11990 6470 9230 8963.75 0.62 0 -5061 9703 9466 9193 8956 8683 9585 9075 56 2760 500 5720 10 1 11160642 1016 13.89 2.76 12 0.41 655.00 3298.00 27450 20240930 -66.85 6460 20241114 40.87 14320 -36.45 20250114 8740 4.12 20250304 27450 -66.85 20240930 6460 40.87 20241114 1.67 N 351870 500 55 억 68687 N N 0 N 00 N
5 20250306 131123 57 100.00 KOSDAQ 일반서비스 N N N N N 8950 -280 5 -3.03 297301050 33164 75.06 9170 9230 8830 11990 6470 9230 8964.57 0.62 0 -5667 9703 9466 9193 8956 8683 9585 9075 56 2760 500 5720 10 1 11160642 999 13.66 2.71 12 0.30 655.00 3298.00 27450 20240930 -67.40 6460 20241114 38.54 14320 -37.50 20250114 8740 2.40 20250304 27450 -67.40 20240930 6460 38.54 20241114 1.67 N 351870 500 55 억 68687 N N 0 N 00 N
6 20250306 121122 57 100.00 KOSDAQ 일반서비스 N N N N N 8980 -250 5 -2.71 269151820 30020 67.94 9170 9230 8830 11990 6470 9230 8965.75 0.62 0 -5791 9703 9466 9193 8956 8683 9585 9075 56 2760 500 5720 10 1 11160642 1002 13.71 2.72 12 0.27 655.00 3298.00 27450 20240930 -67.29 6460 20241114 39.01 14320 -37.29 20250114 8740 2.75 20250304 27450 -67.29 20240930 6460 39.01 20241114 1.67 N 351870 500 55 억 68687 N N 0 N 00 N
7 20250306 111118 57 100.00 KOSDAQ 일반서비스 N N N N N 8990 -240 5 -2.60 233625470 26069 59.00 9170 9230 8830 11990 6470 9230 8961.81 0.62 0 -4697 9703 9466 9193 8956 8683 9585 9075 56 2760 500 5720 10 1 11160642 1003 13.73 2.73 12 0.23 655.00 3298.00 27450 20240930 -67.25 6460 20241114 39.16 14320 -37.22 20250114 8740 2.86 20250304 27450 -67.25 20240930 6460 39.16 20241114 1.67 N 351870 500 55 억 68687 N N 0 N 00 N
8 20250306 101121 57 100.00 KOSDAQ 일반서비스 N N N N N 8920 -310 5 -3.36 192277040 21420 48.48 9170 9230 8830 11990 6470 9230 8976.52 0.62 0 -5486 9703 9466 9193 8956 8683 9585 9075 56 2760 500 5720 10 1 11160642 996 13.62 2.70 12 0.19 655.00 3298.00 27450 20240930 -67.50 6460 20241114 38.08 14320 -37.71 20250114 8740 2.06 20250304 27450 -67.50 20240930 6460 38.08 20241114 1.67 N 351870 500 55 억 68687 N N 0 N 00 N
9 20250306 091125 57 100.00 KOSDAQ 일반서비스 N N N N N 9100 -130 5 -1.41 33077430 3619 8.19 9170 9230 9060 11990 6470 9230 9139.94 0.62 0 1944 9703 9466 9193 8956 8683 9585 9075 56 2760 500 5720 10 1 11160642 1016 13.89 2.76 12 0.03 655.00 3298.00 27450 20240930 -66.85 6460 20241114 40.87 14320 -36.45 20250114 8740 4.12 20250304 27450 -66.85 20240930 6460 40.87 20241114 1.67 N 351870 500 55 억 68687 N N 0 N 00 N
10 20250305 161108 57 100.00 KOSDAQ 일반서비스 N N N N N 9230 330 2 3.71 389909035 43015 56.30 9080 9430 8920 11570 6230 8900 9064.38 0.51 0 12458 9713 9306 9023 8616 8333 9165 8475 56 2670 500 5510 10 1 11160642 1030 14.09 2.80 12 0.39 655.00 3298.00 27450 20240930 -66.38 6460 20241114 42.88 14320 -35.54 20250114 8740 5.61 20250304 27450 -66.38 20240930 6460 42.88 20241114 1.72 N 351870 500 55 억 56465 N N 0 N 00 N
11 20250305 151113 57 100.00 KOSDAQ 일반서비스 N N N N N 9130 230 2 2.58 362847225 40076 52.45 9080 9430 8920 11570 6230 8900 9053.98 0.51 0 11681 9713 9306 9023 8616 8333 9165 8475 56 2670 500 5510 10 1 11160642 1019 13.94 2.77 12 0.36 655.00 3298.00 27450 20240930 -66.74 6460 20241114 41.33 14320 -36.24 20250114 8740 4.46 20250304 27450 -66.74 20240930 6460 41.33 20241114 1.72 N 351870 500 55 억 56465 N N 0 N 00 N
12 20250305 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 9110 210 2 2.36 325055695 35933 47.03 9080 9430 8920 11570 6230 8900 9046.16 0.51 0 11045 9713 9306 9023 8616 8333 9165 8475 56 2670 500 5510 10 1 11160642 1017 13.91 2.76 12 0.32 655.00 3298.00 27450 20240930 -66.81 6460 20241114 41.02 14320 -36.38 20250114 8740 4.23 20250304 27450 -66.81 20240930 6460 41.02 20241114 1.72 N 351870 500 55 억 56465 N N 0 N 00 N