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
476060/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
20250306,161257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,-200,5,-1.40,2071331090,144919,69.50,14560,14780,14100,18590,10010,14300,14293.63,0.30,0,739,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1523,77.05,-6.59,12,1.34,183.00,-2138.00,26100,20241219,-45.98,13230,20250121,6.58,20650,-31.72,20250108,13230,6.58,20250121,26100,-45.98,20241219,13230,6.58,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N
20250306,151258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14140,-160,5,-1.12,1956412710,136777,65.60,14560,14780,14120,18590,10010,14300,14303.67,0.30,0,1565,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1528,77.27,-6.61,12,1.27,183.00,-2138.00,26100,20241219,-45.82,13230,20250121,6.88,20650,-31.53,20250108,13230,6.88,20250121,26100,-45.82,20241219,13230,6.88,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N
20250306,141257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14190,-110,5,-0.77,1657561790,115665,55.47,14560,14780,14150,18590,10010,14300,14330.71,0.30,0,628,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1533,77.54,-6.64,12,1.07,183.00,-2138.00,26100,20241219,-45.63,13230,20250121,7.26,20650,-31.28,20250108,13230,7.26,20250121,26100,-45.63,20241219,13230,7.26,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N
20250306,131257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14200,-100,5,-0.70,1470096805,102467,49.14,14560,14780,14150,18590,10010,14300,14347.03,0.30,0,390,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1534,77.60,-6.64,12,0.95,183.00,-2138.00,26100,20241219,-45.59,13230,20250121,7.33,20650,-31.23,20250108,13230,7.33,20250121,26100,-45.59,20241219,13230,7.33,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N
20250306,121256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14210,-90,5,-0.63,1293035825,89993,43.16,14560,14780,14150,18590,10010,14300,14368.18,0.30,0,1035,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1535,77.65,-6.65,12,0.83,183.00,-2138.00,26100,20241219,-45.56,13230,20250121,7.41,20650,-31.19,20250108,13230,7.41,20250121,26100,-45.56,20241219,13230,7.41,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N
20250306,111252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14250,-50,5,-0.35,1236729870,86032,41.26,14560,14780,14150,18590,10010,14300,14375.23,0.30,0,1234,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1540,77.87,-6.67,12,0.80,183.00,-2138.00,26100,20241219,-45.40,13230,20250121,7.71,20650,-30.99,20250108,13230,7.71,20250121,26100,-45.40,20241219,13230,7.71,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N
20250306,101255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14240,-60,5,-0.42,1022958925,71000,34.05,14560,14780,14190,18590,10010,14300,14407.87,0.30,0,342,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1538,77.81,-6.66,12,0.66,183.00,-2138.00,26100,20241219,-45.44,13230,20250121,7.63,20650,-31.04,20250108,13230,7.63,20250121,26100,-45.44,20241219,13230,7.63,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N
20250306,091301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14360,60,2,0.42,513279570,35356,16.96,14560,14780,14340,18590,10010,14300,14517.47,0.30,0,1460,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1551,78.47,-6.72,12,0.33,183.00,-2138.00,26100,20241219,-44.98,13230,20250121,8.54,20650,-30.46,20250108,13230,8.54,20250121,26100,-44.98,20241219,13230,8.54,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N
20250305,161238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14300,-160,5,-1.11,2944273825,202919,94.40,14690,15060,14250,18790,10130,14460,14512.08,0.31,0,-1108,15286,14872,14586,14172,13886,14730,14030,54,4330,500,10120,10,1,10803960,1545,78.14,-6.69,12,1.88,183.00,-2138.00,26100,20241219,-45.21,13230,20250121,8.09,20650,-30.75,20250108,13230,8.09,20250121,26100,-45.21,20241219,13230,8.09,20250121,1.46,N,476060,500,54 억,,33096,N,N,0,N,00,N
20250305,151246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14320,-140,5,-0.97,2806485735,193286,89.92,14690,15060,14250,18790,10130,14460,14520.01,0.31,0,-644,15286,14872,14586,14172,13886,14730,14030,54,4330,500,10120,10,1,10803960,1547,78.25,-6.70,12,1.79,183.00,-2138.00,26100,20241219,-45.13,13230,20250121,8.24,20650,-30.65,20250108,13230,8.24,20250121,26100,-45.13,20241219,13230,8.24,20250121,1.46,N,476060,500,54 억,,33096,N,N,0,N,00,N
20250305,141247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14280,-180,5,-1.24,2632603715,181136,84.27,14690,15060,14250,18790,10130,14460,14534.05,0.31,0,-174,15286,14872,14586,14172,13886,14730,14030,54,4330,500,10120,10,1,10803960,1543,78.03,-6.68,12,1.68,183.00,-2138.00,26100,20241219,-45.29,13230,20250121,7.94,20650,-30.85,20250108,13230,7.94,20250121,26100,-45.29,20241219,13230,7.94,20250121,1.46,N,476060,500,54 억,,33096,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 161257 57 100.00 KOSDAQ 일반서비스 N N N N N 14100 -200 5 -1.40 2071331090 144919 69.50 14560 14780 14100 18590 10010 14300 14293.63 0.30 0 739 15346 14822 14536 14012 13726 14680 13870 54 4290 500 10010 10 1 10803960 1523 77.05 -6.59 12 1.34 183.00 -2138.00 26100 20241219 -45.98 13230 20250121 6.58 20650 -31.72 20250108 13230 6.58 20250121 26100 -45.98 20241219 13230 6.58 20250121 1.52 N 476060 500 54 억 32710 N N 0 N 00 N
3 20250306 151258 57 100.00 KOSDAQ 일반서비스 N N N N N 14140 -160 5 -1.12 1956412710 136777 65.60 14560 14780 14120 18590 10010 14300 14303.67 0.30 0 1565 15346 14822 14536 14012 13726 14680 13870 54 4290 500 10010 10 1 10803960 1528 77.27 -6.61 12 1.27 183.00 -2138.00 26100 20241219 -45.82 13230 20250121 6.88 20650 -31.53 20250108 13230 6.88 20250121 26100 -45.82 20241219 13230 6.88 20250121 1.52 N 476060 500 54 억 32710 N N 0 N 00 N
4 20250306 141257 57 100.00 KOSDAQ 일반서비스 N N N N N 14190 -110 5 -0.77 1657561790 115665 55.47 14560 14780 14150 18590 10010 14300 14330.71 0.30 0 628 15346 14822 14536 14012 13726 14680 13870 54 4290 500 10010 10 1 10803960 1533 77.54 -6.64 12 1.07 183.00 -2138.00 26100 20241219 -45.63 13230 20250121 7.26 20650 -31.28 20250108 13230 7.26 20250121 26100 -45.63 20241219 13230 7.26 20250121 1.52 N 476060 500 54 억 32710 N N 0 N 00 N
5 20250306 131257 57 100.00 KOSDAQ 일반서비스 N N N N N 14200 -100 5 -0.70 1470096805 102467 49.14 14560 14780 14150 18590 10010 14300 14347.03 0.30 0 390 15346 14822 14536 14012 13726 14680 13870 54 4290 500 10010 10 1 10803960 1534 77.60 -6.64 12 0.95 183.00 -2138.00 26100 20241219 -45.59 13230 20250121 7.33 20650 -31.23 20250108 13230 7.33 20250121 26100 -45.59 20241219 13230 7.33 20250121 1.52 N 476060 500 54 억 32710 N N 0 N 00 N
6 20250306 121256 57 100.00 KOSDAQ 일반서비스 N N N N N 14210 -90 5 -0.63 1293035825 89993 43.16 14560 14780 14150 18590 10010 14300 14368.18 0.30 0 1035 15346 14822 14536 14012 13726 14680 13870 54 4290 500 10010 10 1 10803960 1535 77.65 -6.65 12 0.83 183.00 -2138.00 26100 20241219 -45.56 13230 20250121 7.41 20650 -31.19 20250108 13230 7.41 20250121 26100 -45.56 20241219 13230 7.41 20250121 1.52 N 476060 500 54 억 32710 N N 0 N 00 N
7 20250306 111252 57 100.00 KOSDAQ 일반서비스 N N N N N 14250 -50 5 -0.35 1236729870 86032 41.26 14560 14780 14150 18590 10010 14300 14375.23 0.30 0 1234 15346 14822 14536 14012 13726 14680 13870 54 4290 500 10010 10 1 10803960 1540 77.87 -6.67 12 0.80 183.00 -2138.00 26100 20241219 -45.40 13230 20250121 7.71 20650 -30.99 20250108 13230 7.71 20250121 26100 -45.40 20241219 13230 7.71 20250121 1.52 N 476060 500 54 억 32710 N N 0 N 00 N
8 20250306 101255 57 100.00 KOSDAQ 일반서비스 N N N N N 14240 -60 5 -0.42 1022958925 71000 34.05 14560 14780 14190 18590 10010 14300 14407.87 0.30 0 342 15346 14822 14536 14012 13726 14680 13870 54 4290 500 10010 10 1 10803960 1538 77.81 -6.66 12 0.66 183.00 -2138.00 26100 20241219 -45.44 13230 20250121 7.63 20650 -31.04 20250108 13230 7.63 20250121 26100 -45.44 20241219 13230 7.63 20250121 1.52 N 476060 500 54 억 32710 N N 0 N 00 N
9 20250306 091301 57 100.00 KOSDAQ 일반서비스 N N N N N 14360 60 2 0.42 513279570 35356 16.96 14560 14780 14340 18590 10010 14300 14517.47 0.30 0 1460 15346 14822 14536 14012 13726 14680 13870 54 4290 500 10010 10 1 10803960 1551 78.47 -6.72 12 0.33 183.00 -2138.00 26100 20241219 -44.98 13230 20250121 8.54 20650 -30.46 20250108 13230 8.54 20250121 26100 -44.98 20241219 13230 8.54 20250121 1.52 N 476060 500 54 억 32710 N N 0 N 00 N
10 20250305 161238 57 100.00 KOSDAQ 일반서비스 N N N N N 14300 -160 5 -1.11 2944273825 202919 94.40 14690 15060 14250 18790 10130 14460 14512.08 0.31 0 -1108 15286 14872 14586 14172 13886 14730 14030 54 4330 500 10120 10 1 10803960 1545 78.14 -6.69 12 1.88 183.00 -2138.00 26100 20241219 -45.21 13230 20250121 8.09 20650 -30.75 20250108 13230 8.09 20250121 26100 -45.21 20241219 13230 8.09 20250121 1.46 N 476060 500 54 억 33096 N N 0 N 00 N
11 20250305 151246 57 100.00 KOSDAQ 일반서비스 N N N N N 14320 -140 5 -0.97 2806485735 193286 89.92 14690 15060 14250 18790 10130 14460 14520.01 0.31 0 -644 15286 14872 14586 14172 13886 14730 14030 54 4330 500 10120 10 1 10803960 1547 78.25 -6.70 12 1.79 183.00 -2138.00 26100 20241219 -45.13 13230 20250121 8.24 20650 -30.65 20250108 13230 8.24 20250121 26100 -45.13 20241219 13230 8.24 20250121 1.46 N 476060 500 54 억 33096 N N 0 N 00 N
12 20250305 141247 57 100.00 KOSDAQ 일반서비스 N N N N N 14280 -180 5 -1.24 2632603715 181136 84.27 14690 15060 14250 18790 10130 14460 14534.05 0.31 0 -174 15286 14872 14586 14172 13886 14730 14030 54 4330 500 10120 10 1 10803960 1543 78.03 -6.68 12 1.68 183.00 -2138.00 26100 20241219 -45.29 13230 20250121 7.94 20650 -30.85 20250108 13230 7.94 20250121 26100 -45.29 20241219 13230 7.94 20250121 1.46 N 476060 500 54 억 33096 N N 0 N 00 N