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
359090/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
20250306,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,23,2,2.17,160698935,149378,172.79,1063,1089,1055,1378,742,1060,1075.74,1.37,0,34091,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,614,10.62,1.41,12,0.26,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N
20250306,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,23,2,2.17,156033486,145066,167.80,1063,1089,1055,1378,742,1060,1075.60,1.37,0,34366,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,614,10.62,1.41,12,0.26,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N
20250306,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,24,2,2.26,149758654,139285,161.11,1063,1089,1055,1378,742,1060,1075.20,1.37,0,34856,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,615,10.63,1.41,12,0.25,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N
20250306,131131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,25,2,2.36,127716448,118932,137.57,1063,1089,1055,1378,742,1060,1073.86,1.37,0,22592,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,615,10.64,1.41,12,0.21,102.00,770.00,2395,20240422,-54.70,980,20240805,10.71,1275,-14.90,20250109,1037,4.63,20250304,2395,-54.70,20240422,980,10.71,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N
20250306,121130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,24,2,2.26,115595368,107730,124.61,1063,1089,1055,1378,742,1060,1073.01,1.37,0,19362,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,615,10.63,1.41,12,0.19,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N
20250306,111126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1080,20,2,1.89,68137497,63934,73.95,1063,1080,1055,1378,742,1060,1065.75,1.37,0,-9171,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,613,10.59,1.40,12,0.11,102.00,770.00,2395,20240422,-54.91,980,20240805,10.20,1275,-15.29,20250109,1037,4.15,20250304,2395,-54.91,20240422,980,10.20,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N
20250306,101129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1057,-3,5,-0.28,21946823,20710,23.96,1063,1063,1055,1378,742,1060,1059.72,1.37,0,-15189,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,600,10.36,1.37,12,0.04,102.00,770.00,2395,20240422,-55.87,980,20240805,7.86,1275,-17.10,20250109,1037,1.93,20250304,2395,-55.87,20240422,980,7.86,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N
20250306,091133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1062,2,2,0.19,3129524,2958,3.42,1063,1063,1056,1378,742,1060,1057.99,1.37,0,-300,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,602,10.41,1.38,12,0.01,102.00,770.00,2395,20240422,-55.66,980,20240805,8.37,1275,-16.71,20250109,1037,2.41,20250304,2395,-55.66,20240422,980,8.37,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N
20250305,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1060,20,2,1.92,90836455,86453,72.79,1040,1066,1040,1352,728,1040,1050.69,1.33,0,24347,1056,1047,1042,1033,1028,1045,1031,57,312,100,680,1,1,56725891,601,10.39,1.38,12,0.15,102.00,770.00,2395,20240422,-55.74,980,20240805,8.16,1275,-16.86,20250109,1037,2.22,20250304,2395,-55.74,20240422,980,8.16,20240805,2.20,N,359090,100,56 억,,754866,N,N,0,N,00,N
20250305,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1060,20,2,1.92,87746556,83537,70.33,1040,1066,1040,1352,728,1040,1050.39,1.33,0,24751,1056,1047,1042,1033,1028,1045,1031,57,312,100,680,1,1,56725891,601,10.39,1.38,12,0.15,102.00,770.00,2395,20240422,-55.74,980,20240805,8.16,1275,-16.86,20250109,1037,2.22,20250304,2395,-55.74,20240422,980,8.16,20240805,2.20,N,359090,100,56 억,,754866,N,N,0,N,00,N
20250305,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1064,24,2,2.31,80679342,76846,64.70,1040,1066,1040,1352,728,1040,1049.88,1.33,0,22989,1056,1047,1042,1033,1028,1045,1031,57,312,100,680,1,1,56725891,604,10.43,1.38,12,0.14,102.00,770.00,2395,20240422,-55.57,980,20240805,8.57,1275,-16.55,20250109,1037,2.60,20250304,2395,-55.57,20240422,980,8.57,20240805,2.20,N,359090,100,56 억,,754866,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 161130 57 100.00 KOSDAQ 일반서비스 N N N N N 1083 23 2 2.17 160698935 149378 172.79 1063 1089 1055 1378 742 1060 1075.74 1.37 0 34091 1081 1070 1055 1044 1029 1076 1050 57 318 100 690 1 1 56725891 614 10.62 1.41 12 0.26 102.00 770.00 2395 20240422 -54.78 980 20240805 10.51 1275 -15.06 20250109 1037 4.44 20250304 2395 -54.78 20240422 980 10.51 20240805 2.20 N 359090 100 56 억 779213 N N 0 N 00 N
3 20250306 151131 57 100.00 KOSDAQ 일반서비스 N N N N N 1083 23 2 2.17 156033486 145066 167.80 1063 1089 1055 1378 742 1060 1075.60 1.37 0 34366 1081 1070 1055 1044 1029 1076 1050 57 318 100 690 1 1 56725891 614 10.62 1.41 12 0.26 102.00 770.00 2395 20240422 -54.78 980 20240805 10.51 1275 -15.06 20250109 1037 4.44 20250304 2395 -54.78 20240422 980 10.51 20240805 2.20 N 359090 100 56 억 779213 N N 0 N 00 N
4 20250306 141131 57 100.00 KOSDAQ 일반서비스 N N N N N 1084 24 2 2.26 149758654 139285 161.11 1063 1089 1055 1378 742 1060 1075.20 1.37 0 34856 1081 1070 1055 1044 1029 1076 1050 57 318 100 690 1 1 56725891 615 10.63 1.41 12 0.25 102.00 770.00 2395 20240422 -54.74 980 20240805 10.61 1275 -14.98 20250109 1037 4.53 20250304 2395 -54.74 20240422 980 10.61 20240805 2.20 N 359090 100 56 억 779213 N N 0 N 00 N
5 20250306 131131 57 100.00 KOSDAQ 일반서비스 N N N N N 1085 25 2 2.36 127716448 118932 137.57 1063 1089 1055 1378 742 1060 1073.86 1.37 0 22592 1081 1070 1055 1044 1029 1076 1050 57 318 100 690 1 1 56725891 615 10.64 1.41 12 0.21 102.00 770.00 2395 20240422 -54.70 980 20240805 10.71 1275 -14.90 20250109 1037 4.63 20250304 2395 -54.70 20240422 980 10.71 20240805 2.20 N 359090 100 56 억 779213 N N 0 N 00 N
6 20250306 121130 57 100.00 KOSDAQ 일반서비스 N N N N N 1084 24 2 2.26 115595368 107730 124.61 1063 1089 1055 1378 742 1060 1073.01 1.37 0 19362 1081 1070 1055 1044 1029 1076 1050 57 318 100 690 1 1 56725891 615 10.63 1.41 12 0.19 102.00 770.00 2395 20240422 -54.74 980 20240805 10.61 1275 -14.98 20250109 1037 4.53 20250304 2395 -54.74 20240422 980 10.61 20240805 2.20 N 359090 100 56 억 779213 N N 0 N 00 N
7 20250306 111126 57 100.00 KOSDAQ 일반서비스 N N N N N 1080 20 2 1.89 68137497 63934 73.95 1063 1080 1055 1378 742 1060 1065.75 1.37 0 -9171 1081 1070 1055 1044 1029 1076 1050 57 318 100 690 1 1 56725891 613 10.59 1.40 12 0.11 102.00 770.00 2395 20240422 -54.91 980 20240805 10.20 1275 -15.29 20250109 1037 4.15 20250304 2395 -54.91 20240422 980 10.20 20240805 2.20 N 359090 100 56 억 779213 N N 0 N 00 N
8 20250306 101129 57 100.00 KOSDAQ 일반서비스 N N N N N 1057 -3 5 -0.28 21946823 20710 23.96 1063 1063 1055 1378 742 1060 1059.72 1.37 0 -15189 1081 1070 1055 1044 1029 1076 1050 57 318 100 690 1 1 56725891 600 10.36 1.37 12 0.04 102.00 770.00 2395 20240422 -55.87 980 20240805 7.86 1275 -17.10 20250109 1037 1.93 20250304 2395 -55.87 20240422 980 7.86 20240805 2.20 N 359090 100 56 억 779213 N N 0 N 00 N
9 20250306 091133 57 100.00 KOSDAQ 일반서비스 N N N N N 1062 2 2 0.19 3129524 2958 3.42 1063 1063 1056 1378 742 1060 1057.99 1.37 0 -300 1081 1070 1055 1044 1029 1076 1050 57 318 100 690 1 1 56725891 602 10.41 1.38 12 0.01 102.00 770.00 2395 20240422 -55.66 980 20240805 8.37 1275 -16.71 20250109 1037 2.41 20250304 2395 -55.66 20240422 980 8.37 20240805 2.20 N 359090 100 56 억 779213 N N 0 N 00 N
10 20250305 161116 57 100.00 KOSDAQ 일반서비스 N N N N N 1060 20 2 1.92 90836455 86453 72.79 1040 1066 1040 1352 728 1040 1050.69 1.33 0 24347 1056 1047 1042 1033 1028 1045 1031 57 312 100 680 1 1 56725891 601 10.39 1.38 12 0.15 102.00 770.00 2395 20240422 -55.74 980 20240805 8.16 1275 -16.86 20250109 1037 2.22 20250304 2395 -55.74 20240422 980 8.16 20240805 2.20 N 359090 100 56 억 754866 N N 0 N 00 N
11 20250305 151121 57 100.00 KOSDAQ 일반서비스 N N N N N 1060 20 2 1.92 87746556 83537 70.33 1040 1066 1040 1352 728 1040 1050.39 1.33 0 24751 1056 1047 1042 1033 1028 1045 1031 57 312 100 680 1 1 56725891 601 10.39 1.38 12 0.15 102.00 770.00 2395 20240422 -55.74 980 20240805 8.16 1275 -16.86 20250109 1037 2.22 20250304 2395 -55.74 20240422 980 8.16 20240805 2.20 N 359090 100 56 억 754866 N N 0 N 00 N
12 20250305 141121 57 100.00 KOSDAQ 일반서비스 N N N N N 1064 24 2 2.31 80679342 76846 64.70 1040 1066 1040 1352 728 1040 1049.88 1.33 0 22989 1056 1047 1042 1033 1028 1045 1031 57 312 100 680 1 1 56725891 604 10.43 1.38 12 0.14 102.00 770.00 2395 20240422 -55.57 980 20240805 8.57 1275 -16.55 20250109 1037 2.60 20250304 2395 -55.57 20240422 980 8.57 20240805 2.20 N 359090 100 56 억 754866 N N 0 N 00 N