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
388870/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
20250306,161150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-200,5,-2.67,407888310,55336,53.70,7500,7650,7210,9750,5250,7500,7371.12,0.00,0,-5846,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,945,-9.99,3.33,12,0.43,-731.00,2194.00,21250,20240327,-65.65,6840,20241209,6.73,9740,-25.05,20250212,7000,4.29,20250304,21250,-65.65,20240327,6840,6.73,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N
20250306,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,-210,5,-2.80,380877250,51635,50.11,7500,7650,7210,9750,5250,7500,7376.34,0.00,0,-6076,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,944,-9.97,3.32,12,0.40,-731.00,2194.00,21250,20240327,-65.69,6840,20241209,6.58,9740,-25.15,20250212,7000,4.14,20250304,21250,-65.69,20240327,6840,6.58,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N
20250306,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,-130,5,-1.73,286936660,38738,37.59,7500,7650,7210,9750,5250,7500,7407.11,0.00,0,1062,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,954,-10.08,3.36,12,0.30,-731.00,2194.00,21250,20240327,-65.32,6840,20241209,7.75,9740,-24.33,20250212,7000,5.29,20250304,21250,-65.32,20240327,6840,7.75,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N
20250306,131150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,-120,5,-1.60,255535615,34467,33.45,7500,7650,7210,9750,5250,7500,7413.92,0.00,0,1698,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,955,-10.10,3.36,12,0.27,-731.00,2194.00,21250,20240327,-65.27,6840,20241209,7.89,9740,-24.23,20250212,7000,5.43,20250304,21250,-65.27,20240327,6840,7.89,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N
20250306,121149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,-120,5,-1.60,211769775,28523,27.68,7500,7650,7210,9750,5250,7500,7424.53,0.00,0,2894,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,955,-10.10,3.36,12,0.22,-731.00,2194.00,21250,20240327,-65.27,6840,20241209,7.89,9740,-24.23,20250212,7000,5.43,20250304,21250,-65.27,20240327,6840,7.89,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N
20250306,111146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,-20,5,-0.27,186653435,25134,24.39,7500,7650,7210,9750,5250,7500,7426.33,0.00,0,4082,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,968,-10.23,3.41,12,0.19,-731.00,2194.00,21250,20240327,-64.80,6840,20241209,9.36,9740,-23.20,20250212,7000,6.86,20250304,21250,-64.80,20240327,6840,9.36,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N
20250306,101149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,-100,5,-1.33,168342515,22671,22.00,7500,7650,7210,9750,5250,7500,7425.46,0.00,0,3604,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,958,-10.12,3.37,12,0.18,-731.00,2194.00,21250,20240327,-65.18,6840,20241209,8.19,9740,-24.02,20250212,7000,5.71,20250304,21250,-65.18,20240327,6840,8.19,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N
20250306,091153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7470,-30,5,-0.40,60970560,8092,7.85,7500,7650,7440,9750,5250,7500,7534.67,0.00,0,-1134,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,967,-10.22,3.40,12,0.06,-731.00,2194.00,21250,20240327,-64.85,6840,20241209,9.21,9740,-23.31,20250212,7000,6.71,20250304,21250,-64.85,20240327,6840,9.21,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N
20250305,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7500,60,2,0.81,788528790,102632,94.44,7450,7830,7450,9670,5210,7440,7683.09,0.00,0,929,7800,7620,7310,7130,6820,7710,7220,65,2230,500,5350,10,1,12945932,971,-10.26,3.42,12,0.79,-731.00,2194.00,21250,20240327,-64.71,6840,20241209,9.65,9740,-23.00,20250212,7000,7.14,20250304,21250,-64.71,20240327,6840,9.65,20241209,0.84,N,388870,500,64 억,,0,N,N,4,N,00,N
20250305,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7810,370,2,4.97,690339390,89746,82.58,7450,7830,7450,9670,5210,7440,7692.15,0.00,0,-4442,7800,7620,7310,7130,6820,7710,7220,65,2230,500,5350,10,1,12945932,1011,-10.68,3.56,12,0.69,-731.00,2194.00,21250,20240327,-63.25,6840,20241209,14.18,9740,-19.82,20250212,7000,11.57,20250304,21250,-63.25,20240327,6840,14.18,20241209,0.84,N,388870,500,64 억,,0,N,N,31,N,00,N
20250305,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,290,2,3.90,530633820,69069,63.55,7450,7820,7450,9670,5210,7440,7682.66,0.00,0,-7087,7800,7620,7310,7130,6820,7710,7220,65,2230,500,5350,10,1,12945932,1001,-10.57,3.52,12,0.53,-731.00,2194.00,21250,20240327,-63.62,6840,20241209,13.01,9740,-20.64,20250212,7000,10.43,20250304,21250,-63.62,20240327,6840,13.01,20241209,0.84,N,388870,500,64 억,,0,N,N,31,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 161150 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 -200 5 -2.67 407888310 55336 53.70 7500 7650 7210 9750 5250 7500 7371.12 0.00 0 -5846 7973 7736 7593 7356 7213 7855 7475 65 2250 500 5400 10 1 12945932 945 -9.99 3.33 12 0.43 -731.00 2194.00 21250 20240327 -65.65 6840 20241209 6.73 9740 -25.05 20250212 7000 4.29 20250304 21250 -65.65 20240327 6840 6.73 20241209 0.85 N 388870 500 64 억 0 N N 4 N 00 N
3 20250306 151151 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 -210 5 -2.80 380877250 51635 50.11 7500 7650 7210 9750 5250 7500 7376.34 0.00 0 -6076 7973 7736 7593 7356 7213 7855 7475 65 2250 500 5400 10 1 12945932 944 -9.97 3.32 12 0.40 -731.00 2194.00 21250 20240327 -65.69 6840 20241209 6.58 9740 -25.15 20250212 7000 4.14 20250304 21250 -65.69 20240327 6840 6.58 20241209 0.85 N 388870 500 64 억 0 N N 4 N 00 N
4 20250306 141150 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 -130 5 -1.73 286936660 38738 37.59 7500 7650 7210 9750 5250 7500 7407.11 0.00 0 1062 7973 7736 7593 7356 7213 7855 7475 65 2250 500 5400 10 1 12945932 954 -10.08 3.36 12 0.30 -731.00 2194.00 21250 20240327 -65.32 6840 20241209 7.75 9740 -24.33 20250212 7000 5.29 20250304 21250 -65.32 20240327 6840 7.75 20241209 0.85 N 388870 500 64 억 0 N N 4 N 00 N
5 20250306 131150 57 100.00 KOSDAQ 일반서비스 N N N N N 7380 -120 5 -1.60 255535615 34467 33.45 7500 7650 7210 9750 5250 7500 7413.92 0.00 0 1698 7973 7736 7593 7356 7213 7855 7475 65 2250 500 5400 10 1 12945932 955 -10.10 3.36 12 0.27 -731.00 2194.00 21250 20240327 -65.27 6840 20241209 7.89 9740 -24.23 20250212 7000 5.43 20250304 21250 -65.27 20240327 6840 7.89 20241209 0.85 N 388870 500 64 억 0 N N 4 N 00 N
6 20250306 121149 57 100.00 KOSDAQ 일반서비스 N N N N N 7380 -120 5 -1.60 211769775 28523 27.68 7500 7650 7210 9750 5250 7500 7424.53 0.00 0 2894 7973 7736 7593 7356 7213 7855 7475 65 2250 500 5400 10 1 12945932 955 -10.10 3.36 12 0.22 -731.00 2194.00 21250 20240327 -65.27 6840 20241209 7.89 9740 -24.23 20250212 7000 5.43 20250304 21250 -65.27 20240327 6840 7.89 20241209 0.85 N 388870 500 64 억 0 N N 4 N 00 N
7 20250306 111146 57 100.00 KOSDAQ 일반서비스 N N N N N 7480 -20 5 -0.27 186653435 25134 24.39 7500 7650 7210 9750 5250 7500 7426.33 0.00 0 4082 7973 7736 7593 7356 7213 7855 7475 65 2250 500 5400 10 1 12945932 968 -10.23 3.41 12 0.19 -731.00 2194.00 21250 20240327 -64.80 6840 20241209 9.36 9740 -23.20 20250212 7000 6.86 20250304 21250 -64.80 20240327 6840 9.36 20241209 0.85 N 388870 500 64 억 0 N N 4 N 00 N
8 20250306 101149 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 -100 5 -1.33 168342515 22671 22.00 7500 7650 7210 9750 5250 7500 7425.46 0.00 0 3604 7973 7736 7593 7356 7213 7855 7475 65 2250 500 5400 10 1 12945932 958 -10.12 3.37 12 0.18 -731.00 2194.00 21250 20240327 -65.18 6840 20241209 8.19 9740 -24.02 20250212 7000 5.71 20250304 21250 -65.18 20240327 6840 8.19 20241209 0.85 N 388870 500 64 억 0 N N 4 N 00 N
9 20250306 091153 57 100.00 KOSDAQ 일반서비스 N N N N N 7470 -30 5 -0.40 60970560 8092 7.85 7500 7650 7440 9750 5250 7500 7534.67 0.00 0 -1134 7973 7736 7593 7356 7213 7855 7475 65 2250 500 5400 10 1 12945932 967 -10.22 3.40 12 0.06 -731.00 2194.00 21250 20240327 -64.85 6840 20241209 9.21 9740 -23.31 20250212 7000 6.71 20250304 21250 -64.85 20240327 6840 9.21 20241209 0.85 N 388870 500 64 억 0 N N 4 N 00 N
10 20250305 161134 57 100.00 KOSDAQ 일반서비스 N N N N N 7500 60 2 0.81 788528790 102632 94.44 7450 7830 7450 9670 5210 7440 7683.09 0.00 0 929 7800 7620 7310 7130 6820 7710 7220 65 2230 500 5350 10 1 12945932 971 -10.26 3.42 12 0.79 -731.00 2194.00 21250 20240327 -64.71 6840 20241209 9.65 9740 -23.00 20250212 7000 7.14 20250304 21250 -64.71 20240327 6840 9.65 20241209 0.84 N 388870 500 64 억 0 N N 4 N 00 N
11 20250305 151141 57 100.00 KOSDAQ 일반서비스 N N N N N 7810 370 2 4.97 690339390 89746 82.58 7450 7830 7450 9670 5210 7440 7692.15 0.00 0 -4442 7800 7620 7310 7130 6820 7710 7220 65 2230 500 5350 10 1 12945932 1011 -10.68 3.56 12 0.69 -731.00 2194.00 21250 20240327 -63.25 6840 20241209 14.18 9740 -19.82 20250212 7000 11.57 20250304 21250 -63.25 20240327 6840 14.18 20241209 0.84 N 388870 500 64 억 0 N N 31 N 00 N
12 20250305 141141 57 100.00 KOSDAQ 일반서비스 N N N N N 7730 290 2 3.90 530633820 69069 63.55 7450 7820 7450 9670 5210 7440 7682.66 0.00 0 -7087 7800 7620 7310 7130 6820 7710 7220 65 2230 500 5350 10 1 12945932 1001 -10.57 3.52 12 0.53 -731.00 2194.00 21250 20240327 -63.62 6840 20241209 13.01 9740 -20.64 20250212 7000 10.43 20250304 21250 -63.62 20240327 6840 13.01 20241209 0.84 N 388870 500 64 억 0 N N 31 N 00 N