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
363260/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
20250306,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,20,2,0.97,16074517669,7194770,1210.49,2050,2335,2035,2680,1450,2065,2234.24,1.08,0,-6087,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,671,-74.46,1.68,12,22.37,-28.00,1239.00,4015,20240423,-48.07,1404,20241210,48.50,2885,-27.73,20250120,1691,23.30,20250102,3200,-34.84,20240529,439,374.94,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N
20250306,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,40,2,1.94,15889055649,7105994,1195.55,2050,2335,2035,2680,1450,2065,2236.01,1.08,0,-17416,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,677,-75.18,1.70,12,22.09,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N
20250306,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,70,2,3.39,15272757455,6814247,1146.47,2050,2335,2035,2680,1450,2065,2241.30,1.08,0,-71155,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,687,-76.25,1.72,12,21.19,-28.00,1239.00,4015,20240423,-46.82,1404,20241210,52.07,2885,-26.00,20250120,1691,26.26,20250102,3200,-33.28,20240529,439,386.33,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N
20250306,131133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,95,2,4.60,14505231593,6455283,1086.07,2050,2335,2035,2680,1450,2065,2247.03,1.08,0,-99460,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,695,-77.14,1.74,12,20.07,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N
20250306,121132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,110,2,5.33,13341321223,5919652,995.95,2050,2335,2035,2680,1450,2065,2253.73,1.08,0,-102212,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,700,-77.68,1.76,12,18.40,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N
20250306,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,60,2,2.91,790668973,372562,62.68,2050,2165,2035,2680,1450,2065,2122.25,1.08,0,62552,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,683,-75.89,1.72,12,1.16,-28.00,1239.00,4015,20240423,-47.07,1404,20241210,51.35,2885,-26.34,20250120,1691,25.67,20250102,3200,-33.59,20240529,439,384.05,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N
20250306,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,50,2,2.42,600552868,283357,47.67,2050,2160,2035,2680,1450,2065,2119.42,1.08,0,47271,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,680,-75.54,1.71,12,0.88,-28.00,1239.00,4015,20240423,-47.32,1404,20241210,50.64,2885,-26.69,20250120,1691,25.07,20250102,3200,-33.91,20240529,439,381.78,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N
20250306,091136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,5,2,0.24,48969735,23789,4.00,2050,2085,2035,2680,1450,2065,2058.50,1.08,0,2617,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,666,-73.93,1.67,12,0.07,-28.00,1239.00,4015,20240423,-48.44,1404,20241210,47.44,2885,-28.25,20250120,1691,22.41,20250102,3200,-35.31,20240529,439,371.53,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N
20250305,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,101,2,5.14,1202259812,591484,194.09,1964,2110,1964,2550,1375,1964,2032.55,1.04,0,14593,2048,2006,1968,1926,1888,2027,1947,161,586,500,1210,5,1,32163769,664,-73.75,1.67,12,1.84,-28.00,1239.00,4015,20240423,-48.57,1404,20241210,47.08,2885,-28.42,20250120,1691,22.12,20250102,3200,-35.47,20240529,439,370.39,20240416,8.04,N,363260,500,160 억,,334821,N,N,0,N,00,N
20250305,151124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,96,2,4.89,1175028662,578257,189.75,1964,2110,1964,2550,1375,1964,2032.02,1.04,0,12380,2048,2006,1968,1926,1888,2027,1947,161,586,500,1210,5,1,32163769,663,-73.57,1.66,12,1.80,-28.00,1239.00,4015,20240423,-48.69,1404,20241210,46.72,2885,-28.60,20250120,1691,21.82,20250102,3200,-35.62,20240529,439,369.25,20240416,8.04,N,363260,500,160 억,,334821,N,N,0,N,00,N
20250305,141124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,66,2,3.36,1031713642,508227,166.77,1964,2110,1964,2550,1375,1964,2030.03,1.04,0,-7171,2048,2006,1968,1926,1888,2027,1947,161,586,500,1210,5,1,32163769,653,-72.50,1.64,12,1.58,-28.00,1239.00,4015,20240423,-49.44,1404,20241210,44.59,2885,-29.64,20250120,1691,20.05,20250102,3200,-36.56,20240529,439,362.41,20240416,8.04,N,363260,500,160 억,,334821,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 161133 57 100.00 KOSDAQ 일반서비스 N N N N N 2085 20 2 0.97 16074517669 7194770 1210.49 2050 2335 2035 2680 1450 2065 2234.24 1.08 0 -6087 2192 2128 2046 1982 1900 2160 2014 161 615 500 1280 5 1 32163769 671 -74.46 1.68 12 22.37 -28.00 1239.00 4015 20240423 -48.07 1404 20241210 48.50 2885 -27.73 20250120 1691 23.30 20250102 3200 -34.84 20240529 439 374.94 20240416 7.81 N 363260 500 160 억 348599 N N 0 N 00 N
3 20250306 151133 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 40 2 1.94 15889055649 7105994 1195.55 2050 2335 2035 2680 1450 2065 2236.01 1.08 0 -17416 2192 2128 2046 1982 1900 2160 2014 161 615 500 1280 5 1 32163769 677 -75.18 1.70 12 22.09 -28.00 1239.00 4015 20240423 -47.57 1404 20241210 49.93 2885 -27.04 20250120 1691 24.48 20250102 3200 -34.22 20240529 439 379.50 20240416 7.81 N 363260 500 160 억 348599 N N 0 N 00 N
4 20250306 141133 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 70 2 3.39 15272757455 6814247 1146.47 2050 2335 2035 2680 1450 2065 2241.30 1.08 0 -71155 2192 2128 2046 1982 1900 2160 2014 161 615 500 1280 5 1 32163769 687 -76.25 1.72 12 21.19 -28.00 1239.00 4015 20240423 -46.82 1404 20241210 52.07 2885 -26.00 20250120 1691 26.26 20250102 3200 -33.28 20240529 439 386.33 20240416 7.81 N 363260 500 160 억 348599 N N 0 N 00 N
5 20250306 131133 57 100.00 KOSDAQ 일반서비스 N N N N N 2160 95 2 4.60 14505231593 6455283 1086.07 2050 2335 2035 2680 1450 2065 2247.03 1.08 0 -99460 2192 2128 2046 1982 1900 2160 2014 161 615 500 1280 5 1 32163769 695 -77.14 1.74 12 20.07 -28.00 1239.00 4015 20240423 -46.20 1404 20241210 53.85 2885 -25.13 20250120 1691 27.74 20250102 3200 -32.50 20240529 439 392.03 20240416 7.81 N 363260 500 160 억 348599 N N 0 N 00 N
6 20250306 121132 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 110 2 5.33 13341321223 5919652 995.95 2050 2335 2035 2680 1450 2065 2253.73 1.08 0 -102212 2192 2128 2046 1982 1900 2160 2014 161 615 500 1280 5 1 32163769 700 -77.68 1.76 12 18.40 -28.00 1239.00 4015 20240423 -45.83 1404 20241210 54.91 2885 -24.61 20250120 1691 28.62 20250102 3200 -32.03 20240529 439 395.44 20240416 7.81 N 363260 500 160 억 348599 N N 0 N 00 N
7 20250306 111129 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 60 2 2.91 790668973 372562 62.68 2050 2165 2035 2680 1450 2065 2122.25 1.08 0 62552 2192 2128 2046 1982 1900 2160 2014 161 615 500 1280 5 1 32163769 683 -75.89 1.72 12 1.16 -28.00 1239.00 4015 20240423 -47.07 1404 20241210 51.35 2885 -26.34 20250120 1691 25.67 20250102 3200 -33.59 20240529 439 384.05 20240416 7.81 N 363260 500 160 억 348599 N N 0 N 00 N
8 20250306 101132 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 50 2 2.42 600552868 283357 47.67 2050 2160 2035 2680 1450 2065 2119.42 1.08 0 47271 2192 2128 2046 1982 1900 2160 2014 161 615 500 1280 5 1 32163769 680 -75.54 1.71 12 0.88 -28.00 1239.00 4015 20240423 -47.32 1404 20241210 50.64 2885 -26.69 20250120 1691 25.07 20250102 3200 -33.91 20240529 439 381.78 20240416 7.81 N 363260 500 160 억 348599 N N 0 N 00 N
9 20250306 091136 57 100.00 KOSDAQ 일반서비스 N N N N N 2070 5 2 0.24 48969735 23789 4.00 2050 2085 2035 2680 1450 2065 2058.50 1.08 0 2617 2192 2128 2046 1982 1900 2160 2014 161 615 500 1280 5 1 32163769 666 -73.93 1.67 12 0.07 -28.00 1239.00 4015 20240423 -48.44 1404 20241210 47.44 2885 -28.25 20250120 1691 22.41 20250102 3200 -35.31 20240529 439 371.53 20240416 7.81 N 363260 500 160 억 348599 N N 0 N 00 N
10 20250305 161118 57 100.00 KOSDAQ 일반서비스 N N N N N 2065 101 2 5.14 1202259812 591484 194.09 1964 2110 1964 2550 1375 1964 2032.55 1.04 0 14593 2048 2006 1968 1926 1888 2027 1947 161 586 500 1210 5 1 32163769 664 -73.75 1.67 12 1.84 -28.00 1239.00 4015 20240423 -48.57 1404 20241210 47.08 2885 -28.42 20250120 1691 22.12 20250102 3200 -35.47 20240529 439 370.39 20240416 8.04 N 363260 500 160 억 334821 N N 0 N 00 N
11 20250305 151124 57 100.00 KOSDAQ 일반서비스 N N N N N 2060 96 2 4.89 1175028662 578257 189.75 1964 2110 1964 2550 1375 1964 2032.02 1.04 0 12380 2048 2006 1968 1926 1888 2027 1947 161 586 500 1210 5 1 32163769 663 -73.57 1.66 12 1.80 -28.00 1239.00 4015 20240423 -48.69 1404 20241210 46.72 2885 -28.60 20250120 1691 21.82 20250102 3200 -35.62 20240529 439 369.25 20240416 8.04 N 363260 500 160 억 334821 N N 0 N 00 N
12 20250305 141124 57 100.00 KOSDAQ 일반서비스 N N N N N 2030 66 2 3.36 1031713642 508227 166.77 1964 2110 1964 2550 1375 1964 2030.03 1.04 0 -7171 2048 2006 1968 1926 1888 2027 1947 161 586 500 1210 5 1 32163769 653 -72.50 1.64 12 1.58 -28.00 1239.00 4015 20240423 -49.44 1404 20241210 44.59 2885 -29.64 20250120 1691 20.05 20250102 3200 -36.56 20240529 439 362.41 20240416 8.04 N 363260 500 160 억 334821 N N 0 N 00 N