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
389030/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
20250306,161151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,9,2,0.69,77344104,59219,133.39,1320,1320,1290,1687,909,1298,1306.07,0.49,0,-44,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,436,-4.45,1.26,12,0.18,-294.00,1036.00,2325,20240223,-43.78,1209,20240805,8.11,1500,-12.87,20250110,1280,2.11,20250228,2220,-41.13,20240311,1209,8.11,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N
20250306,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,9,2,0.69,75589377,57873,130.36,1320,1320,1290,1687,909,1298,1306.13,0.49,0,-341,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,436,-4.45,1.26,12,0.17,-294.00,1036.00,2325,20240223,-43.78,1209,20240805,8.11,1500,-12.87,20250110,1280,2.11,20250228,2220,-41.13,20240311,1209,8.11,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N
20250306,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1308,10,2,0.77,48184252,36864,83.04,1320,1320,1290,1687,909,1298,1307.08,0.49,0,-944,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,436,-4.45,1.26,12,0.11,-294.00,1036.00,2325,20240223,-43.74,1209,20240805,8.19,1500,-12.80,20250110,1280,2.19,20250228,2220,-41.08,20240311,1209,8.19,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N
20250306,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1308,10,2,0.77,47443924,36297,81.76,1320,1320,1290,1687,909,1298,1307.10,0.49,0,-1488,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,436,-4.45,1.26,12,0.11,-294.00,1036.00,2325,20240223,-43.74,1209,20240805,8.19,1500,-12.80,20250110,1280,2.19,20250228,2220,-41.08,20240311,1209,8.19,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N
20250306,121150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1309,11,2,0.85,39998991,30609,68.95,1320,1320,1290,1687,909,1298,1306.77,0.49,0,-1057,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,437,-4.45,1.26,12,0.09,-294.00,1036.00,2325,20240223,-43.70,1209,20240805,8.27,1500,-12.73,20250110,1280,2.27,20250228,2220,-41.04,20240311,1209,8.27,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N
20250306,111147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1312,14,2,1.08,31540320,24143,54.38,1320,1320,1290,1687,909,1298,1306.40,0.49,0,-2049,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,438,-4.46,1.27,12,0.07,-294.00,1036.00,2325,20240223,-43.57,1209,20240805,8.52,1500,-12.53,20250110,1280,2.50,20250228,2220,-40.90,20240311,1209,8.52,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N
20250306,101149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,12,2,0.92,20955913,16022,36.09,1320,1320,1290,1687,909,1298,1307.95,0.49,0,-2976,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,437,-4.46,1.26,12,0.05,-294.00,1036.00,2325,20240223,-43.66,1209,20240805,8.35,1500,-12.67,20250110,1280,2.34,20250228,2220,-40.99,20240311,1209,8.35,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N
20250306,091154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,12,2,0.92,7346628,5626,12.67,1320,1320,1290,1687,909,1298,1305.84,0.49,0,-657,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,437,-4.46,1.26,12,0.02,-294.00,1036.00,2325,20240223,-43.66,1209,20240805,8.35,1500,-12.67,20250110,1280,2.34,20250228,2220,-40.99,20240311,1209,8.35,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N
20250305,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1298,-2,5,-0.15,57305282,44389,66.95,1300,1308,1282,1690,910,1300,1290.98,0.51,0,-6313,1316,1307,1295,1286,1274,1302,1281,167,390,500,910,1,1,33351845,433,-4.41,1.25,12,0.13,-294.00,1036.00,2325,20240223,-44.17,1209,20240805,7.36,1500,-13.47,20250110,1280,1.41,20250228,2220,-41.53,20240311,1209,7.36,20240805,0.55,N,389030,500,166 억,,168587,N,N,0,N,00,N
20250305,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1293,-7,5,-0.54,52850901,40955,61.77,1300,1308,1282,1690,910,1300,1290.46,0.51,0,-6058,1316,1307,1295,1286,1274,1302,1281,167,390,500,910,1,1,33351845,431,-4.40,1.25,12,0.12,-294.00,1036.00,2325,20240223,-44.39,1209,20240805,6.95,1500,-13.80,20250110,1280,1.02,20250228,2220,-41.76,20240311,1209,6.95,20240805,0.55,N,389030,500,166 억,,168587,N,N,0,N,00,N
20250305,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1284,-16,5,-1.23,32765186,25390,38.29,1300,1308,1283,1690,910,1300,1290.48,0.51,0,-3372,1316,1307,1295,1286,1274,1302,1281,167,390,500,910,1,1,33351845,428,-4.37,1.24,12,0.08,-294.00,1036.00,2325,20240223,-44.77,1209,20240805,6.20,1500,-14.40,20250110,1280,0.31,20250228,2220,-42.16,20240311,1209,6.20,20240805,0.55,N,389030,500,166 억,,168587,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 161151 57 100.00 KOSDAQ 일반서비스 N N N N N 1307 9 2 0.69 77344104 59219 133.39 1320 1320 1290 1687 909 1298 1306.07 0.49 0 -44 1322 1310 1296 1284 1270 1303 1277 167 389 500 900 1 1 33351845 436 -4.45 1.26 12 0.18 -294.00 1036.00 2325 20240223 -43.78 1209 20240805 8.11 1500 -12.87 20250110 1280 2.11 20250228 2220 -41.13 20240311 1209 8.11 20240805 0.54 N 389030 500 166 억 163144 N N 0 N 00 N
3 20250306 151151 57 100.00 KOSDAQ 일반서비스 N N N N N 1307 9 2 0.69 75589377 57873 130.36 1320 1320 1290 1687 909 1298 1306.13 0.49 0 -341 1322 1310 1296 1284 1270 1303 1277 167 389 500 900 1 1 33351845 436 -4.45 1.26 12 0.17 -294.00 1036.00 2325 20240223 -43.78 1209 20240805 8.11 1500 -12.87 20250110 1280 2.11 20250228 2220 -41.13 20240311 1209 8.11 20240805 0.54 N 389030 500 166 억 163144 N N 0 N 00 N
4 20250306 141151 57 100.00 KOSDAQ 일반서비스 N N N N N 1308 10 2 0.77 48184252 36864 83.04 1320 1320 1290 1687 909 1298 1307.08 0.49 0 -944 1322 1310 1296 1284 1270 1303 1277 167 389 500 900 1 1 33351845 436 -4.45 1.26 12 0.11 -294.00 1036.00 2325 20240223 -43.74 1209 20240805 8.19 1500 -12.80 20250110 1280 2.19 20250228 2220 -41.08 20240311 1209 8.19 20240805 0.54 N 389030 500 166 억 163144 N N 0 N 00 N
5 20250306 131151 57 100.00 KOSDAQ 일반서비스 N N N N N 1308 10 2 0.77 47443924 36297 81.76 1320 1320 1290 1687 909 1298 1307.10 0.49 0 -1488 1322 1310 1296 1284 1270 1303 1277 167 389 500 900 1 1 33351845 436 -4.45 1.26 12 0.11 -294.00 1036.00 2325 20240223 -43.74 1209 20240805 8.19 1500 -12.80 20250110 1280 2.19 20250228 2220 -41.08 20240311 1209 8.19 20240805 0.54 N 389030 500 166 억 163144 N N 0 N 00 N
6 20250306 121150 57 100.00 KOSDAQ 일반서비스 N N N N N 1309 11 2 0.85 39998991 30609 68.95 1320 1320 1290 1687 909 1298 1306.77 0.49 0 -1057 1322 1310 1296 1284 1270 1303 1277 167 389 500 900 1 1 33351845 437 -4.45 1.26 12 0.09 -294.00 1036.00 2325 20240223 -43.70 1209 20240805 8.27 1500 -12.73 20250110 1280 2.27 20250228 2220 -41.04 20240311 1209 8.27 20240805 0.54 N 389030 500 166 억 163144 N N 0 N 00 N
7 20250306 111147 57 100.00 KOSDAQ 일반서비스 N N N N N 1312 14 2 1.08 31540320 24143 54.38 1320 1320 1290 1687 909 1298 1306.40 0.49 0 -2049 1322 1310 1296 1284 1270 1303 1277 167 389 500 900 1 1 33351845 438 -4.46 1.27 12 0.07 -294.00 1036.00 2325 20240223 -43.57 1209 20240805 8.52 1500 -12.53 20250110 1280 2.50 20250228 2220 -40.90 20240311 1209 8.52 20240805 0.54 N 389030 500 166 억 163144 N N 0 N 00 N
8 20250306 101149 57 100.00 KOSDAQ 일반서비스 N N N N N 1310 12 2 0.92 20955913 16022 36.09 1320 1320 1290 1687 909 1298 1307.95 0.49 0 -2976 1322 1310 1296 1284 1270 1303 1277 167 389 500 900 1 1 33351845 437 -4.46 1.26 12 0.05 -294.00 1036.00 2325 20240223 -43.66 1209 20240805 8.35 1500 -12.67 20250110 1280 2.34 20250228 2220 -40.99 20240311 1209 8.35 20240805 0.54 N 389030 500 166 억 163144 N N 0 N 00 N
9 20250306 091154 57 100.00 KOSDAQ 일반서비스 N N N N N 1310 12 2 0.92 7346628 5626 12.67 1320 1320 1290 1687 909 1298 1305.84 0.49 0 -657 1322 1310 1296 1284 1270 1303 1277 167 389 500 900 1 1 33351845 437 -4.46 1.26 12 0.02 -294.00 1036.00 2325 20240223 -43.66 1209 20240805 8.35 1500 -12.67 20250110 1280 2.34 20250228 2220 -40.99 20240311 1209 8.35 20240805 0.54 N 389030 500 166 억 163144 N N 0 N 00 N
10 20250305 161135 57 100.00 KOSDAQ 일반서비스 N N N N N 1298 -2 5 -0.15 57305282 44389 66.95 1300 1308 1282 1690 910 1300 1290.98 0.51 0 -6313 1316 1307 1295 1286 1274 1302 1281 167 390 500 910 1 1 33351845 433 -4.41 1.25 12 0.13 -294.00 1036.00 2325 20240223 -44.17 1209 20240805 7.36 1500 -13.47 20250110 1280 1.41 20250228 2220 -41.53 20240311 1209 7.36 20240805 0.55 N 389030 500 166 억 168587 N N 0 N 00 N
11 20250305 151141 57 100.00 KOSDAQ 일반서비스 N N N N N 1293 -7 5 -0.54 52850901 40955 61.77 1300 1308 1282 1690 910 1300 1290.46 0.51 0 -6058 1316 1307 1295 1286 1274 1302 1281 167 390 500 910 1 1 33351845 431 -4.40 1.25 12 0.12 -294.00 1036.00 2325 20240223 -44.39 1209 20240805 6.95 1500 -13.80 20250110 1280 1.02 20250228 2220 -41.76 20240311 1209 6.95 20240805 0.55 N 389030 500 166 억 168587 N N 0 N 00 N
12 20250305 141141 57 100.00 KOSDAQ 일반서비스 N N N N N 1284 -16 5 -1.23 32765186 25390 38.29 1300 1308 1283 1690 910 1300 1290.48 0.51 0 -3372 1316 1307 1295 1286 1274 1302 1281 167 390 500 910 1 1 33351845 428 -4.37 1.24 12 0.08 -294.00 1036.00 2325 20240223 -44.77 1209 20240805 6.20 1500 -14.40 20250110 1280 0.31 20250228 2220 -42.16 20240311 1209 6.20 20240805 0.55 N 389030 500 166 억 168587 N N 0 N 00 N