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
365270/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
20250306,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,100,2,1.38,675551285,92914,25.18,7370,7500,7150,9450,5090,7270,7270.69,2.04,0,-7381,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1023,-8.82,2.44,12,0.67,-836.00,3021.00,21350,20240408,-65.48,4900,20240805,50.41,9100,-19.01,20250221,5830,26.42,20250116,21350,-65.48,20240408,4900,50.41,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N
20250306,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,50,2,0.69,618580595,85164,23.08,7370,7500,7150,9450,5090,7270,7263.40,2.04,0,-3114,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1016,-8.76,2.42,12,0.61,-836.00,3021.00,21350,20240408,-65.71,4900,20240805,49.39,9100,-19.56,20250221,5830,25.56,20250116,21350,-65.71,20240408,4900,49.39,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N
20250306,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-20,5,-0.28,548722775,75598,20.49,7370,7500,7150,9450,5090,7270,7258.43,2.04,0,387,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1006,-8.67,2.40,12,0.54,-836.00,3021.00,21350,20240408,-66.04,4900,20240805,47.96,9100,-20.33,20250221,5830,24.36,20250116,21350,-66.04,20240408,4900,47.96,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N
20250306,131134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-80,5,-1.10,508304585,69984,18.97,7370,7500,7150,9450,5090,7270,7263.15,2.04,0,2242,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,998,-8.60,2.38,12,0.50,-836.00,3021.00,21350,20240408,-66.32,4900,20240805,46.73,9100,-20.99,20250221,5830,23.33,20250116,21350,-66.32,20240408,4900,46.73,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N
20250306,121133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,20,2,0.28,388004615,53338,14.45,7370,7500,7150,9450,5090,7270,7274.45,2.04,0,-3723,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1011,-8.72,2.41,12,0.38,-836.00,3021.00,21350,20240408,-65.85,4900,20240805,48.78,9100,-19.89,20250221,5830,25.04,20250116,21350,-65.85,20240408,4900,48.78,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N
20250306,111130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-60,5,-0.83,358679980,49306,13.36,7370,7500,7150,9450,5090,7270,7274.57,2.04,0,-4276,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1000,-8.62,2.39,12,0.36,-836.00,3021.00,21350,20240408,-66.23,4900,20240805,47.14,9100,-20.77,20250221,5830,23.67,20250116,21350,-66.23,20240408,4900,47.14,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N
20250306,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,0,3,0.00,304587090,41829,11.34,7370,7500,7150,9450,5090,7270,7281.73,2.04,0,-3464,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1009,-8.70,2.41,12,0.30,-836.00,3021.00,21350,20240408,-65.95,4900,20240805,48.37,9100,-20.11,20250221,5830,24.70,20250116,21350,-65.95,20240408,4900,48.37,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N
20250306,091137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,100,2,1.38,64394600,8688,2.35,7370,7500,7280,9450,5090,7270,7412.34,2.04,0,-1428,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1023,-8.82,2.44,12,0.06,-836.00,3021.00,21350,20240408,-65.48,4900,20240805,50.41,9100,-19.01,20250221,5830,26.42,20250116,21350,-65.48,20240408,4900,50.41,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N
20250305,161119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,-680,5,-8.55,2750855040,368114,150.97,7950,8140,7200,10330,5570,7950,7472.85,2.25,0,-29021,8623,8286,7903,7566,7183,8455,7735,69,2380,500,5560,10,1,13873968,1009,-8.70,2.41,12,2.65,-836.00,3021.00,21350,20240408,-65.95,4900,20240805,48.37,9100,-20.11,20250221,5830,24.70,20250116,21350,-65.95,20240408,4900,48.37,20240805,0.08,N,365270,500,69 억,,311923,N,N,0,N,00,N
20250305,151124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,-460,5,-5.79,2299440890,306510,125.70,7950,8140,7250,10330,5570,7950,7502.01,2.25,0,-25222,8623,8286,7903,7566,7183,8455,7735,69,2380,500,5560,10,1,13873968,1039,-8.96,2.48,12,2.21,-836.00,3021.00,21350,20240408,-64.92,4900,20240805,52.86,9100,-17.69,20250221,5830,28.47,20250116,21350,-64.92,20240408,4900,52.86,20240805,0.08,N,365270,500,69 억,,311923,N,N,0,N,00,N
20250305,141124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,-610,5,-7.67,1733493470,230553,94.55,7950,8140,7270,10330,5570,7950,7518.85,2.25,0,-19550,8623,8286,7903,7566,7183,8455,7735,69,2380,500,5560,10,1,13873968,1018,-8.78,2.43,12,1.66,-836.00,3021.00,21350,20240408,-65.62,4900,20240805,49.80,9100,-19.34,20250221,5830,25.90,20250116,21350,-65.62,20240408,4900,49.80,20240805,0.08,N,365270,500,69 억,,311923,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 161134 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 100 2 1.38 675551285 92914 25.18 7370 7500 7150 9450 5090 7270 7270.69 2.04 0 -7381 8476 7872 7536 6932 6596 7705 6765 69 2180 500 5080 10 1 13873968 1023 -8.82 2.44 12 0.67 -836.00 3021.00 21350 20240408 -65.48 4900 20240805 50.41 9100 -19.01 20250221 5830 26.42 20250116 21350 -65.48 20240408 4900 50.41 20240805 0.08 N 365270 500 69 억 283547 N N 0 N 00 N
3 20250306 151134 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 50 2 0.69 618580595 85164 23.08 7370 7500 7150 9450 5090 7270 7263.40 2.04 0 -3114 8476 7872 7536 6932 6596 7705 6765 69 2180 500 5080 10 1 13873968 1016 -8.76 2.42 12 0.61 -836.00 3021.00 21350 20240408 -65.71 4900 20240805 49.39 9100 -19.56 20250221 5830 25.56 20250116 21350 -65.71 20240408 4900 49.39 20240805 0.08 N 365270 500 69 억 283547 N N 0 N 00 N
4 20250306 141134 57 100.00 KOSDAQ 일반서비스 N N N N N 7250 -20 5 -0.28 548722775 75598 20.49 7370 7500 7150 9450 5090 7270 7258.43 2.04 0 387 8476 7872 7536 6932 6596 7705 6765 69 2180 500 5080 10 1 13873968 1006 -8.67 2.40 12 0.54 -836.00 3021.00 21350 20240408 -66.04 4900 20240805 47.96 9100 -20.33 20250221 5830 24.36 20250116 21350 -66.04 20240408 4900 47.96 20240805 0.08 N 365270 500 69 억 283547 N N 0 N 00 N
5 20250306 131134 57 100.00 KOSDAQ 일반서비스 N N N N N 7190 -80 5 -1.10 508304585 69984 18.97 7370 7500 7150 9450 5090 7270 7263.15 2.04 0 2242 8476 7872 7536 6932 6596 7705 6765 69 2180 500 5080 10 1 13873968 998 -8.60 2.38 12 0.50 -836.00 3021.00 21350 20240408 -66.32 4900 20240805 46.73 9100 -20.99 20250221 5830 23.33 20250116 21350 -66.32 20240408 4900 46.73 20240805 0.08 N 365270 500 69 억 283547 N N 0 N 00 N
6 20250306 121133 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 20 2 0.28 388004615 53338 14.45 7370 7500 7150 9450 5090 7270 7274.45 2.04 0 -3723 8476 7872 7536 6932 6596 7705 6765 69 2180 500 5080 10 1 13873968 1011 -8.72 2.41 12 0.38 -836.00 3021.00 21350 20240408 -65.85 4900 20240805 48.78 9100 -19.89 20250221 5830 25.04 20250116 21350 -65.85 20240408 4900 48.78 20240805 0.08 N 365270 500 69 억 283547 N N 0 N 00 N
7 20250306 111130 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 -60 5 -0.83 358679980 49306 13.36 7370 7500 7150 9450 5090 7270 7274.57 2.04 0 -4276 8476 7872 7536 6932 6596 7705 6765 69 2180 500 5080 10 1 13873968 1000 -8.62 2.39 12 0.36 -836.00 3021.00 21350 20240408 -66.23 4900 20240805 47.14 9100 -20.77 20250221 5830 23.67 20250116 21350 -66.23 20240408 4900 47.14 20240805 0.08 N 365270 500 69 억 283547 N N 0 N 00 N
8 20250306 101132 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 0 3 0.00 304587090 41829 11.34 7370 7500 7150 9450 5090 7270 7281.73 2.04 0 -3464 8476 7872 7536 6932 6596 7705 6765 69 2180 500 5080 10 1 13873968 1009 -8.70 2.41 12 0.30 -836.00 3021.00 21350 20240408 -65.95 4900 20240805 48.37 9100 -20.11 20250221 5830 24.70 20250116 21350 -65.95 20240408 4900 48.37 20240805 0.08 N 365270 500 69 억 283547 N N 0 N 00 N
9 20250306 091137 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 100 2 1.38 64394600 8688 2.35 7370 7500 7280 9450 5090 7270 7412.34 2.04 0 -1428 8476 7872 7536 6932 6596 7705 6765 69 2180 500 5080 10 1 13873968 1023 -8.82 2.44 12 0.06 -836.00 3021.00 21350 20240408 -65.48 4900 20240805 50.41 9100 -19.01 20250221 5830 26.42 20250116 21350 -65.48 20240408 4900 50.41 20240805 0.08 N 365270 500 69 억 283547 N N 0 N 00 N
10 20250305 161119 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 -680 5 -8.55 2750855040 368114 150.97 7950 8140 7200 10330 5570 7950 7472.85 2.25 0 -29021 8623 8286 7903 7566 7183 8455 7735 69 2380 500 5560 10 1 13873968 1009 -8.70 2.41 12 2.65 -836.00 3021.00 21350 20240408 -65.95 4900 20240805 48.37 9100 -20.11 20250221 5830 24.70 20250116 21350 -65.95 20240408 4900 48.37 20240805 0.08 N 365270 500 69 억 311923 N N 0 N 00 N
11 20250305 151124 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 -460 5 -5.79 2299440890 306510 125.70 7950 8140 7250 10330 5570 7950 7502.01 2.25 0 -25222 8623 8286 7903 7566 7183 8455 7735 69 2380 500 5560 10 1 13873968 1039 -8.96 2.48 12 2.21 -836.00 3021.00 21350 20240408 -64.92 4900 20240805 52.86 9100 -17.69 20250221 5830 28.47 20250116 21350 -64.92 20240408 4900 52.86 20240805 0.08 N 365270 500 69 억 311923 N N 0 N 00 N
12 20250305 141124 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 -610 5 -7.67 1733493470 230553 94.55 7950 8140 7270 10330 5570 7950 7518.85 2.25 0 -19550 8623 8286 7903 7566 7183 8455 7735 69 2380 500 5560 10 1 13873968 1018 -8.78 2.43 12 1.66 -836.00 3021.00 21350 20240408 -65.62 4900 20240805 49.80 9100 -19.34 20250221 5830 25.90 20250116 21350 -65.62 20240408 4900 49.80 20240805 0.08 N 365270 500 69 억 311923 N N 0 N 00 N