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
405100/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
20250306,161159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13070,-430,5,-3.19,363355870,27473,78.62,13530,13540,12950,17550,9450,13500,13226.20,2.86,0,-9912,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1606,59.68,1.57,12,0.22,219.00,8347.00,43500,20240305,-69.95,9880,20241210,32.29,15250,-14.30,20250224,11700,11.71,20250102,40750,-67.93,20240307,9880,32.29,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N
20250306,151200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13080,-420,5,-3.11,324649140,24510,70.14,13530,13540,12950,17550,9450,13500,13245.58,2.86,0,-7635,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1607,59.73,1.57,12,0.20,219.00,8347.00,43500,20240305,-69.93,9880,20241210,32.39,15250,-14.23,20250224,11700,11.79,20250102,40750,-67.90,20240307,9880,32.39,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N
20250306,141159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13120,-380,5,-2.81,290386530,21897,62.67,13530,13540,12950,17550,9450,13500,13261.48,2.86,0,-7239,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1612,59.91,1.57,12,0.18,219.00,8347.00,43500,20240305,-69.84,9880,20241210,32.79,15250,-13.97,20250224,11700,12.14,20250102,40750,-67.80,20240307,9880,32.79,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N
20250306,131200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13200,-300,5,-2.22,201835035,15134,43.31,13530,13540,13150,17550,9450,13500,13336.53,2.86,0,-7424,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1622,60.27,1.58,12,0.12,219.00,8347.00,43500,20240305,-69.66,9880,20241210,33.60,15250,-13.44,20250224,11700,12.82,20250102,40750,-67.61,20240307,9880,33.60,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N
20250306,121158,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13260,-240,5,-1.78,169340645,12675,36.27,13530,13540,13200,17550,9450,13500,13360.21,2.86,0,-6210,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1630,60.55,1.59,12,0.10,219.00,8347.00,43500,20240305,-69.52,9880,20241210,34.21,15250,-13.05,20250224,11700,13.33,20250102,40750,-67.46,20240307,9880,34.21,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N
20250306,111155,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13290,-210,5,-1.56,146041085,10914,31.23,13530,13540,13220,17550,9450,13500,13381.08,2.86,0,-5443,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1633,60.68,1.59,12,0.09,219.00,8347.00,43500,20240305,-69.45,9880,20241210,34.51,15250,-12.85,20250224,11700,13.59,20250102,40750,-67.39,20240307,9880,34.51,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N
20250306,101158,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13340,-160,5,-1.19,114300770,8522,24.39,13530,13540,13280,17550,9450,13500,13412.43,2.86,0,-4503,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1639,60.91,1.60,12,0.07,219.00,8347.00,43500,20240305,-69.33,9880,20241210,35.02,15250,-12.52,20250224,11700,14.02,20250102,40750,-67.26,20240307,9880,35.02,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N
20250306,091202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13450,-50,5,-0.37,16891150,1250,3.58,13530,13540,13450,17550,9450,13500,13512.92,2.86,0,-568,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1653,61.42,1.61,12,0.01,219.00,8347.00,43500,20240305,-69.08,9880,20241210,36.13,15250,-11.80,20250224,11700,14.96,20250102,40750,-66.99,20240307,9880,36.13,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N
20250305,161143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13500,670,2,5.22,462467340,34766,127.67,12960,13680,12920,16670,8990,12830,13301.29,2.84,0,2107,13170,13000,12810,12640,12450,12905,12545,61,3840,500,7950,10,1,12289301,1659,61.64,1.62,12,0.28,219.00,8347.00,43500,20240305,-68.97,9880,20241210,36.64,15250,-11.48,20250224,11700,15.38,20250102,43500,-68.97,20240305,9880,36.64,20241210,2.92,N,405100,500,61 억,,349627,N,N,8,N,00,N
20250305,151150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13400,570,2,4.44,375965210,28342,104.08,12960,13680,12920,16670,8990,12830,13265.38,2.84,0,-1594,13170,13000,12810,12640,12450,12905,12545,61,3840,500,7950,10,1,12289301,1647,61.19,1.61,12,0.23,219.00,8347.00,43500,20240305,-69.20,9880,20241210,35.63,15250,-12.13,20250224,11700,14.53,20250102,43500,-69.20,20240305,9880,35.63,20241210,2.92,N,405100,500,61 억,,349627,N,N,0,N,00,N
20250305,141150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13290,460,2,3.59,286965500,21687,79.64,12960,13680,12920,16670,8990,12830,13232.24,2.84,0,-3964,13170,13000,12810,12640,12450,12905,12545,61,3840,500,7950,10,1,12289301,1633,60.68,1.59,12,0.18,219.00,8347.00,43500,20240305,-69.45,9880,20241210,34.51,15250,-12.85,20250224,11700,13.59,20250102,43500,-69.45,20240305,9880,34.51,20241210,2.92,N,405100,500,61 억,,349627,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 161159 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13070 -430 5 -3.19 363355870 27473 78.62 13530 13540 12950 17550 9450 13500 13226.20 2.86 0 -9912 14126 13812 13366 13052 12606 13970 13210 61 4050 500 8370 10 1 12289301 1606 59.68 1.57 12 0.22 219.00 8347.00 43500 20240305 -69.95 9880 20241210 32.29 15250 -14.30 20250224 11700 11.71 20250102 40750 -67.93 20240307 9880 32.29 20241210 2.86 N 405100 500 61 억 352041 N N 8 N 00 N
3 20250306 151200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13080 -420 5 -3.11 324649140 24510 70.14 13530 13540 12950 17550 9450 13500 13245.58 2.86 0 -7635 14126 13812 13366 13052 12606 13970 13210 61 4050 500 8370 10 1 12289301 1607 59.73 1.57 12 0.20 219.00 8347.00 43500 20240305 -69.93 9880 20241210 32.39 15250 -14.23 20250224 11700 11.79 20250102 40750 -67.90 20240307 9880 32.39 20241210 2.86 N 405100 500 61 억 352041 N N 8 N 00 N
4 20250306 141159 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13120 -380 5 -2.81 290386530 21897 62.67 13530 13540 12950 17550 9450 13500 13261.48 2.86 0 -7239 14126 13812 13366 13052 12606 13970 13210 61 4050 500 8370 10 1 12289301 1612 59.91 1.57 12 0.18 219.00 8347.00 43500 20240305 -69.84 9880 20241210 32.79 15250 -13.97 20250224 11700 12.14 20250102 40750 -67.80 20240307 9880 32.79 20241210 2.86 N 405100 500 61 억 352041 N N 8 N 00 N
5 20250306 131200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13200 -300 5 -2.22 201835035 15134 43.31 13530 13540 13150 17550 9450 13500 13336.53 2.86 0 -7424 14126 13812 13366 13052 12606 13970 13210 61 4050 500 8370 10 1 12289301 1622 60.27 1.58 12 0.12 219.00 8347.00 43500 20240305 -69.66 9880 20241210 33.60 15250 -13.44 20250224 11700 12.82 20250102 40750 -67.61 20240307 9880 33.60 20241210 2.86 N 405100 500 61 억 352041 N N 8 N 00 N
6 20250306 121158 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13260 -240 5 -1.78 169340645 12675 36.27 13530 13540 13200 17550 9450 13500 13360.21 2.86 0 -6210 14126 13812 13366 13052 12606 13970 13210 61 4050 500 8370 10 1 12289301 1630 60.55 1.59 12 0.10 219.00 8347.00 43500 20240305 -69.52 9880 20241210 34.21 15250 -13.05 20250224 11700 13.33 20250102 40750 -67.46 20240307 9880 34.21 20241210 2.86 N 405100 500 61 억 352041 N N 8 N 00 N
7 20250306 111155 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13290 -210 5 -1.56 146041085 10914 31.23 13530 13540 13220 17550 9450 13500 13381.08 2.86 0 -5443 14126 13812 13366 13052 12606 13970 13210 61 4050 500 8370 10 1 12289301 1633 60.68 1.59 12 0.09 219.00 8347.00 43500 20240305 -69.45 9880 20241210 34.51 15250 -12.85 20250224 11700 13.59 20250102 40750 -67.39 20240307 9880 34.51 20241210 2.86 N 405100 500 61 억 352041 N N 8 N 00 N
8 20250306 101158 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13340 -160 5 -1.19 114300770 8522 24.39 13530 13540 13280 17550 9450 13500 13412.43 2.86 0 -4503 14126 13812 13366 13052 12606 13970 13210 61 4050 500 8370 10 1 12289301 1639 60.91 1.60 12 0.07 219.00 8347.00 43500 20240305 -69.33 9880 20241210 35.02 15250 -12.52 20250224 11700 14.02 20250102 40750 -67.26 20240307 9880 35.02 20241210 2.86 N 405100 500 61 억 352041 N N 8 N 00 N
9 20250306 091202 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13450 -50 5 -0.37 16891150 1250 3.58 13530 13540 13450 17550 9450 13500 13512.92 2.86 0 -568 14126 13812 13366 13052 12606 13970 13210 61 4050 500 8370 10 1 12289301 1653 61.42 1.61 12 0.01 219.00 8347.00 43500 20240305 -69.08 9880 20241210 36.13 15250 -11.80 20250224 11700 14.96 20250102 40750 -66.99 20240307 9880 36.13 20241210 2.86 N 405100 500 61 억 352041 N N 8 N 00 N
10 20250305 161143 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13500 670 2 5.22 462467340 34766 127.67 12960 13680 12920 16670 8990 12830 13301.29 2.84 0 2107 13170 13000 12810 12640 12450 12905 12545 61 3840 500 7950 10 1 12289301 1659 61.64 1.62 12 0.28 219.00 8347.00 43500 20240305 -68.97 9880 20241210 36.64 15250 -11.48 20250224 11700 15.38 20250102 43500 -68.97 20240305 9880 36.64 20241210 2.92 N 405100 500 61 억 349627 N N 8 N 00 N
11 20250305 151150 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13400 570 2 4.44 375965210 28342 104.08 12960 13680 12920 16670 8990 12830 13265.38 2.84 0 -1594 13170 13000 12810 12640 12450 12905 12545 61 3840 500 7950 10 1 12289301 1647 61.19 1.61 12 0.23 219.00 8347.00 43500 20240305 -69.20 9880 20241210 35.63 15250 -12.13 20250224 11700 14.53 20250102 43500 -69.20 20240305 9880 35.63 20241210 2.92 N 405100 500 61 억 349627 N N 0 N 00 N
12 20250305 141150 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13290 460 2 3.59 286965500 21687 79.64 12960 13680 12920 16670 8990 12830 13232.24 2.84 0 -3964 13170 13000 12810 12640 12450 12905 12545 61 3840 500 7950 10 1 12289301 1633 60.68 1.59 12 0.18 219.00 8347.00 43500 20240305 -69.45 9880 20241210 34.51 15250 -12.85 20250224 11700 13.59 20250102 43500 -69.45 20240305 9880 34.51 20241210 2.92 N 405100 500 61 억 349627 N N 0 N 00 N