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
448280/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
20250306,161225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,640,2,3.21,1273132205,61568,408.01,19900,21200,19760,25850,13940,19910,20678.52,0.30,0,8193,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2030,10.52,1.55,12,0.62,1953.00,13274.00,41650,20240222,-50.66,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N
20250306,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,440,2,2.21,1146066555,55333,366.69,19900,21200,19760,25850,13940,19910,20712.17,0.30,0,3696,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2010,10.42,1.53,12,0.56,1953.00,13274.00,41650,20240222,-51.14,14130,20241209,44.02,25350,-19.72,20250106,18820,8.13,20250131,35700,-43.00,20240319,14130,44.02,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N
20250306,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,690,2,3.47,1056823130,50979,337.83,19900,21200,19760,25850,13940,19910,20730.56,0.30,0,3730,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2035,10.55,1.55,12,0.52,1953.00,13274.00,41650,20240222,-50.54,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,35700,-42.30,20240319,14130,45.79,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N
20250306,131225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,890,2,4.47,991817080,47840,317.03,19900,21200,19760,25850,13940,19910,20731.96,0.30,0,1889,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2054,10.65,1.57,12,0.48,1953.00,13274.00,41650,20240222,-50.06,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,35700,-41.74,20240319,14130,47.20,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N
20250306,121224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,990,2,4.97,792901855,38331,254.02,19900,21200,19760,25850,13940,19910,20685.66,0.30,0,1489,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2064,10.70,1.57,12,0.39,1953.00,13274.00,41650,20240222,-49.82,14130,20241209,47.91,25350,-17.55,20250106,18820,11.05,20250131,35700,-41.46,20240319,14130,47.91,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N
20250306,111221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20200,290,2,1.46,212034305,10469,69.38,19900,20650,19760,25850,13940,19910,20253.54,0.30,0,487,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,1995,10.34,1.52,12,0.11,1953.00,13274.00,41650,20240222,-51.50,14130,20241209,42.96,25350,-20.32,20250106,18820,7.33,20250131,35700,-43.42,20240319,14130,42.96,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N
20250306,101223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20500,590,2,2.96,122277705,6072,40.24,19900,20500,19760,25850,13940,19910,20137.96,0.30,0,1475,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2025,10.50,1.54,12,0.06,1953.00,13274.00,41650,20240222,-50.78,14130,20241209,45.08,25350,-19.13,20250106,18820,8.93,20250131,35700,-42.58,20240319,14130,45.08,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N
20250306,091228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19760,-150,5,-0.75,7831660,394,2.61,19900,19910,19760,25850,13940,19910,19877.31,0.30,0,10,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,10,1,9877043,1952,10.12,1.49,12,0.00,1953.00,13274.00,41650,20240222,-52.56,14130,20241209,39.84,25350,-22.05,20250106,18820,4.99,20250131,35700,-44.65,20240319,14130,39.84,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N
20250305,161207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19910,260,2,1.32,296508980,15085,79.36,19660,20300,19460,25500,13760,19650,19655.88,0.30,0,730,20056,19852,19526,19322,18996,19690,19160,49,5850,500,13750,10,1,9877043,1967,10.19,1.50,12,0.15,1953.00,13274.00,41650,20240222,-52.20,14130,20241209,40.91,25350,-21.46,20250106,18820,5.79,20250131,35700,-44.23,20240319,14130,40.91,20241209,1.43,N,448280,500,49 억,,29179,N,N,0,N,00,N
20250305,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19910,260,2,1.32,294261830,14972,78.76,19660,20300,19460,25500,13760,19650,19654.14,0.30,0,795,20056,19852,19526,19322,18996,19690,19160,49,5850,500,13750,10,1,9877043,1967,10.19,1.50,12,0.15,1953.00,13274.00,41650,20240222,-52.20,14130,20241209,40.91,25350,-21.46,20250106,18820,5.79,20250131,35700,-44.23,20240319,14130,40.91,20241209,1.43,N,448280,500,49 억,,29179,N,N,0,N,00,N
20250305,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19640,-10,5,-0.05,216375940,11033,58.04,19660,20300,19460,25500,13760,19650,19611.70,0.30,0,885,20056,19852,19526,19322,18996,19690,19160,49,5850,500,13750,10,1,9877043,1940,10.06,1.48,12,0.11,1953.00,13274.00,41650,20240222,-52.85,14130,20241209,39.00,25350,-22.52,20250106,18820,4.36,20250131,35700,-44.99,20240319,14130,39.00,20241209,1.43,N,448280,500,49 억,,29179,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 161225 57 100.00 KOSDAQ 일반서비스 N N N N N 20550 640 2 3.21 1273132205 61568 408.01 19900 21200 19760 25850 13940 19910 20678.52 0.30 0 8193 20730 20320 19890 19480 19050 20525 19685 49 5940 500 13930 50 1 9877043 2030 10.52 1.55 12 0.62 1953.00 13274.00 41650 20240222 -50.66 14130 20241209 45.44 25350 -18.93 20250106 18820 9.19 20250131 35700 -42.44 20240319 14130 45.44 20241209 1.44 N 448280 500 49 억 29909 N N 0 N 00 N
3 20250306 151226 57 100.00 KOSDAQ 일반서비스 N N N N N 20350 440 2 2.21 1146066555 55333 366.69 19900 21200 19760 25850 13940 19910 20712.17 0.30 0 3696 20730 20320 19890 19480 19050 20525 19685 49 5940 500 13930 50 1 9877043 2010 10.42 1.53 12 0.56 1953.00 13274.00 41650 20240222 -51.14 14130 20241209 44.02 25350 -19.72 20250106 18820 8.13 20250131 35700 -43.00 20240319 14130 44.02 20241209 1.44 N 448280 500 49 억 29909 N N 0 N 00 N
4 20250306 141224 57 100.00 KOSDAQ 일반서비스 N N N N N 20600 690 2 3.47 1056823130 50979 337.83 19900 21200 19760 25850 13940 19910 20730.56 0.30 0 3730 20730 20320 19890 19480 19050 20525 19685 49 5940 500 13930 50 1 9877043 2035 10.55 1.55 12 0.52 1953.00 13274.00 41650 20240222 -50.54 14130 20241209 45.79 25350 -18.74 20250106 18820 9.46 20250131 35700 -42.30 20240319 14130 45.79 20241209 1.44 N 448280 500 49 억 29909 N N 0 N 00 N
5 20250306 131225 57 100.00 KOSDAQ 일반서비스 N N N N N 20800 890 2 4.47 991817080 47840 317.03 19900 21200 19760 25850 13940 19910 20731.96 0.30 0 1889 20730 20320 19890 19480 19050 20525 19685 49 5940 500 13930 50 1 9877043 2054 10.65 1.57 12 0.48 1953.00 13274.00 41650 20240222 -50.06 14130 20241209 47.20 25350 -17.95 20250106 18820 10.52 20250131 35700 -41.74 20240319 14130 47.20 20241209 1.44 N 448280 500 49 억 29909 N N 0 N 00 N
6 20250306 121224 57 100.00 KOSDAQ 일반서비스 N N N N N 20900 990 2 4.97 792901855 38331 254.02 19900 21200 19760 25850 13940 19910 20685.66 0.30 0 1489 20730 20320 19890 19480 19050 20525 19685 49 5940 500 13930 50 1 9877043 2064 10.70 1.57 12 0.39 1953.00 13274.00 41650 20240222 -49.82 14130 20241209 47.91 25350 -17.55 20250106 18820 11.05 20250131 35700 -41.46 20240319 14130 47.91 20241209 1.44 N 448280 500 49 억 29909 N N 0 N 00 N
7 20250306 111221 57 100.00 KOSDAQ 일반서비스 N N N N N 20200 290 2 1.46 212034305 10469 69.38 19900 20650 19760 25850 13940 19910 20253.54 0.30 0 487 20730 20320 19890 19480 19050 20525 19685 49 5940 500 13930 50 1 9877043 1995 10.34 1.52 12 0.11 1953.00 13274.00 41650 20240222 -51.50 14130 20241209 42.96 25350 -20.32 20250106 18820 7.33 20250131 35700 -43.42 20240319 14130 42.96 20241209 1.44 N 448280 500 49 억 29909 N N 0 N 00 N
8 20250306 101223 57 100.00 KOSDAQ 일반서비스 N N N N N 20500 590 2 2.96 122277705 6072 40.24 19900 20500 19760 25850 13940 19910 20137.96 0.30 0 1475 20730 20320 19890 19480 19050 20525 19685 49 5940 500 13930 50 1 9877043 2025 10.50 1.54 12 0.06 1953.00 13274.00 41650 20240222 -50.78 14130 20241209 45.08 25350 -19.13 20250106 18820 8.93 20250131 35700 -42.58 20240319 14130 45.08 20241209 1.44 N 448280 500 49 억 29909 N N 0 N 00 N
9 20250306 091228 57 100.00 KOSDAQ 일반서비스 N N N N N 19760 -150 5 -0.75 7831660 394 2.61 19900 19910 19760 25850 13940 19910 19877.31 0.30 0 10 20730 20320 19890 19480 19050 20525 19685 49 5940 500 13930 10 1 9877043 1952 10.12 1.49 12 0.00 1953.00 13274.00 41650 20240222 -52.56 14130 20241209 39.84 25350 -22.05 20250106 18820 4.99 20250131 35700 -44.65 20240319 14130 39.84 20241209 1.44 N 448280 500 49 억 29909 N N 0 N 00 N
10 20250305 161207 57 100.00 KOSDAQ 일반서비스 N N N N N 19910 260 2 1.32 296508980 15085 79.36 19660 20300 19460 25500 13760 19650 19655.88 0.30 0 730 20056 19852 19526 19322 18996 19690 19160 49 5850 500 13750 10 1 9877043 1967 10.19 1.50 12 0.15 1953.00 13274.00 41650 20240222 -52.20 14130 20241209 40.91 25350 -21.46 20250106 18820 5.79 20250131 35700 -44.23 20240319 14130 40.91 20241209 1.43 N 448280 500 49 억 29179 N N 0 N 00 N
11 20250305 151215 57 100.00 KOSDAQ 일반서비스 N N N N N 19910 260 2 1.32 294261830 14972 78.76 19660 20300 19460 25500 13760 19650 19654.14 0.30 0 795 20056 19852 19526 19322 18996 19690 19160 49 5850 500 13750 10 1 9877043 1967 10.19 1.50 12 0.15 1953.00 13274.00 41650 20240222 -52.20 14130 20241209 40.91 25350 -21.46 20250106 18820 5.79 20250131 35700 -44.23 20240319 14130 40.91 20241209 1.43 N 448280 500 49 억 29179 N N 0 N 00 N
12 20250305 141215 57 100.00 KOSDAQ 일반서비스 N N N N N 19640 -10 5 -0.05 216375940 11033 58.04 19660 20300 19460 25500 13760 19650 19611.70 0.30 0 885 20056 19852 19526 19322 18996 19690 19160 49 5850 500 13750 10 1 9877043 1940 10.06 1.48 12 0.11 1953.00 13274.00 41650 20240222 -52.85 14130 20241209 39.00 25350 -22.52 20250106 18820 4.36 20250131 35700 -44.99 20240319 14130 39.00 20241209 1.43 N 448280 500 49 억 29179 N N 0 N 00 N