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
376270/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
20250306,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19030,40,2,0.21,653625245,34200,61.49,18990,19460,18610,24650,13300,18990,19112.02,1.46,0,1942,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1325,-9.83,6.84,12,0.49,-1935.00,2783.00,20650,20241105,-7.85,11520,20241125,65.19,20000,-4.85,20250114,16500,15.33,20250102,20650,-7.85,20241105,11520,65.19,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N
20250306,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18710,-280,5,-1.47,614185235,32118,57.74,18990,19460,18610,24650,13300,18990,19122.77,1.46,0,1862,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1303,-9.67,6.72,12,0.46,-1935.00,2783.00,20650,20241105,-9.39,11520,20241125,62.41,20000,-6.45,20250114,16500,13.39,20250102,20650,-9.39,20241105,11520,62.41,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N
20250306,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18700,-290,5,-1.53,542685935,28306,50.89,18990,19460,18610,24650,13300,18990,19172.12,1.46,0,2249,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1302,-9.66,6.72,12,0.41,-1935.00,2783.00,20650,20241105,-9.44,11520,20241125,62.33,20000,-6.50,20250114,16500,13.33,20250102,20650,-9.44,20241105,11520,62.33,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N
20250306,131141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18970,-20,5,-0.11,469902020,24441,43.94,18990,19460,18610,24650,13300,18990,19225.97,1.46,0,2185,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1321,-9.80,6.82,12,0.35,-1935.00,2783.00,20650,20241105,-8.14,11520,20241125,64.67,20000,-5.15,20250114,16500,14.97,20250102,20650,-8.14,20241105,11520,64.67,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N
20250306,121140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19185,195,2,1.03,422252885,21939,39.44,18990,19460,18610,24650,13300,18990,19246.68,1.46,0,2934,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1336,-9.91,6.89,12,0.32,-1935.00,2783.00,20650,20241105,-7.09,11520,20241125,66.54,20000,-4.08,20250114,16500,16.27,20250102,20650,-7.09,20241105,11520,66.54,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N
20250306,111137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19210,220,2,1.16,376974535,19581,35.20,18990,19460,18610,24650,13300,18990,19252.06,1.46,0,4039,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1337,-9.93,6.90,12,0.28,-1935.00,2783.00,20650,20241105,-6.97,11520,20241125,66.75,20000,-3.95,20250114,16500,16.42,20250102,20650,-6.97,20241105,11520,66.75,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N
20250306,101139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19320,330,2,1.74,174971625,9094,16.35,18990,19460,18610,24650,13300,18990,19240.34,1.46,0,1741,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1345,-9.98,6.94,12,0.13,-1935.00,2783.00,20650,20241105,-6.44,11520,20241125,67.71,20000,-3.40,20250114,16500,17.09,20250102,20650,-6.44,20241105,11520,67.71,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N
20250306,091143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19130,140,2,0.74,20678180,1083,1.95,18990,19170,18610,24650,13300,18990,19093.43,1.46,0,-224,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1332,-9.89,6.87,12,0.02,-1935.00,2783.00,20650,20241105,-7.36,11520,20241125,66.06,20000,-4.35,20250114,16500,15.94,20250102,20650,-7.36,20241105,11520,66.06,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N
20250305,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18990,360,2,1.93,1055378870,55427,79.82,18650,19500,18320,24200,13050,18630,19040.88,1.40,0,4092,19930,19280,18350,17700,16770,19605,18025,35,5570,500,13040,10,1,6962039,1322,-9.81,6.82,12,0.80,-1935.00,2783.00,20650,20241105,-8.04,11520,20241125,64.84,20000,-5.05,20250114,16500,15.09,20250102,20650,-8.04,20241105,11520,64.84,20241125,0.31,N,376270,500,34 억,,97441,N,N,0,N,00,N
20250305,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19030,400,2,2.15,1027860580,53978,77.73,18650,19500,18320,24200,13050,18630,19042.21,1.40,0,3543,19930,19280,18350,17700,16770,19605,18025,35,5570,500,13040,10,1,6962039,1325,-9.83,6.84,12,0.78,-1935.00,2783.00,20650,20241105,-7.85,11520,20241125,65.19,20000,-4.85,20250114,16500,15.33,20250102,20650,-7.85,20241105,11520,65.19,20241125,0.31,N,376270,500,34 억,,97441,N,N,0,N,00,N
20250305,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19040,410,2,2.20,970004810,50937,73.35,18650,19500,18320,24200,13050,18630,19043.23,1.40,0,3832,19930,19280,18350,17700,16770,19605,18025,35,5570,500,13040,10,1,6962039,1326,-9.84,6.84,12,0.73,-1935.00,2783.00,20650,20241105,-7.80,11520,20241125,65.28,20000,-4.80,20250114,16500,15.39,20250102,20650,-7.80,20241105,11520,65.28,20241125,0.31,N,376270,500,34 억,,97441,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 161140 57 100.00 KOSDAQ 일반서비스 N N N N N 19030 40 2 0.21 653625245 34200 61.49 18990 19460 18610 24650 13300 18990 19112.02 1.46 0 1942 20116 19552 18936 18372 17756 19835 18655 35 5660 500 13290 10 1 6962039 1325 -9.83 6.84 12 0.49 -1935.00 2783.00 20650 20241105 -7.85 11520 20241125 65.19 20000 -4.85 20250114 16500 15.33 20250102 20650 -7.85 20241105 11520 65.19 20241125 0.27 N 376270 500 34 억 101719 N N 0 N 00 N
3 20250306 151141 57 100.00 KOSDAQ 일반서비스 N N N N N 18710 -280 5 -1.47 614185235 32118 57.74 18990 19460 18610 24650 13300 18990 19122.77 1.46 0 1862 20116 19552 18936 18372 17756 19835 18655 35 5660 500 13290 10 1 6962039 1303 -9.67 6.72 12 0.46 -1935.00 2783.00 20650 20241105 -9.39 11520 20241125 62.41 20000 -6.45 20250114 16500 13.39 20250102 20650 -9.39 20241105 11520 62.41 20241125 0.27 N 376270 500 34 억 101719 N N 0 N 00 N
4 20250306 141141 57 100.00 KOSDAQ 일반서비스 N N N N N 18700 -290 5 -1.53 542685935 28306 50.89 18990 19460 18610 24650 13300 18990 19172.12 1.46 0 2249 20116 19552 18936 18372 17756 19835 18655 35 5660 500 13290 10 1 6962039 1302 -9.66 6.72 12 0.41 -1935.00 2783.00 20650 20241105 -9.44 11520 20241125 62.33 20000 -6.50 20250114 16500 13.33 20250102 20650 -9.44 20241105 11520 62.33 20241125 0.27 N 376270 500 34 억 101719 N N 0 N 00 N
5 20250306 131141 57 100.00 KOSDAQ 일반서비스 N N N N N 18970 -20 5 -0.11 469902020 24441 43.94 18990 19460 18610 24650 13300 18990 19225.97 1.46 0 2185 20116 19552 18936 18372 17756 19835 18655 35 5660 500 13290 10 1 6962039 1321 -9.80 6.82 12 0.35 -1935.00 2783.00 20650 20241105 -8.14 11520 20241125 64.67 20000 -5.15 20250114 16500 14.97 20250102 20650 -8.14 20241105 11520 64.67 20241125 0.27 N 376270 500 34 억 101719 N N 0 N 00 N
6 20250306 121140 57 100.00 KOSDAQ 일반서비스 N N N N N 19185 195 2 1.03 422252885 21939 39.44 18990 19460 18610 24650 13300 18990 19246.68 1.46 0 2934 20116 19552 18936 18372 17756 19835 18655 35 5660 500 13290 10 1 6962039 1336 -9.91 6.89 12 0.32 -1935.00 2783.00 20650 20241105 -7.09 11520 20241125 66.54 20000 -4.08 20250114 16500 16.27 20250102 20650 -7.09 20241105 11520 66.54 20241125 0.27 N 376270 500 34 억 101719 N N 0 N 00 N
7 20250306 111137 57 100.00 KOSDAQ 일반서비스 N N N N N 19210 220 2 1.16 376974535 19581 35.20 18990 19460 18610 24650 13300 18990 19252.06 1.46 0 4039 20116 19552 18936 18372 17756 19835 18655 35 5660 500 13290 10 1 6962039 1337 -9.93 6.90 12 0.28 -1935.00 2783.00 20650 20241105 -6.97 11520 20241125 66.75 20000 -3.95 20250114 16500 16.42 20250102 20650 -6.97 20241105 11520 66.75 20241125 0.27 N 376270 500 34 억 101719 N N 0 N 00 N
8 20250306 101139 57 100.00 KOSDAQ 일반서비스 N N N N N 19320 330 2 1.74 174971625 9094 16.35 18990 19460 18610 24650 13300 18990 19240.34 1.46 0 1741 20116 19552 18936 18372 17756 19835 18655 35 5660 500 13290 10 1 6962039 1345 -9.98 6.94 12 0.13 -1935.00 2783.00 20650 20241105 -6.44 11520 20241125 67.71 20000 -3.40 20250114 16500 17.09 20250102 20650 -6.44 20241105 11520 67.71 20241125 0.27 N 376270 500 34 억 101719 N N 0 N 00 N
9 20250306 091143 57 100.00 KOSDAQ 일반서비스 N N N N N 19130 140 2 0.74 20678180 1083 1.95 18990 19170 18610 24650 13300 18990 19093.43 1.46 0 -224 20116 19552 18936 18372 17756 19835 18655 35 5660 500 13290 10 1 6962039 1332 -9.89 6.87 12 0.02 -1935.00 2783.00 20650 20241105 -7.36 11520 20241125 66.06 20000 -4.35 20250114 16500 15.94 20250102 20650 -7.36 20241105 11520 66.06 20241125 0.27 N 376270 500 34 억 101719 N N 0 N 00 N
10 20250305 161125 57 100.00 KOSDAQ 일반서비스 N N N N N 18990 360 2 1.93 1055378870 55427 79.82 18650 19500 18320 24200 13050 18630 19040.88 1.40 0 4092 19930 19280 18350 17700 16770 19605 18025 35 5570 500 13040 10 1 6962039 1322 -9.81 6.82 12 0.80 -1935.00 2783.00 20650 20241105 -8.04 11520 20241125 64.84 20000 -5.05 20250114 16500 15.09 20250102 20650 -8.04 20241105 11520 64.84 20241125 0.31 N 376270 500 34 억 97441 N N 0 N 00 N
11 20250305 151131 57 100.00 KOSDAQ 일반서비스 N N N N N 19030 400 2 2.15 1027860580 53978 77.73 18650 19500 18320 24200 13050 18630 19042.21 1.40 0 3543 19930 19280 18350 17700 16770 19605 18025 35 5570 500 13040 10 1 6962039 1325 -9.83 6.84 12 0.78 -1935.00 2783.00 20650 20241105 -7.85 11520 20241125 65.19 20000 -4.85 20250114 16500 15.33 20250102 20650 -7.85 20241105 11520 65.19 20241125 0.31 N 376270 500 34 억 97441 N N 0 N 00 N
12 20250305 141131 57 100.00 KOSDAQ 일반서비스 N N N N N 19040 410 2 2.20 970004810 50937 73.35 18650 19500 18320 24200 13050 18630 19043.23 1.40 0 3832 19930 19280 18350 17700 16770 19605 18025 35 5570 500 13040 10 1 6962039 1326 -9.84 6.84 12 0.73 -1935.00 2783.00 20650 20241105 -7.80 11520 20241125 65.28 20000 -4.80 20250114 16500 15.39 20250102 20650 -7.80 20241105 11520 65.28 20241125 0.31 N 376270 500 34 억 97441 N N 0 N 00 N