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
045100/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
20250306,160454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16920,-130,5,-0.76,480544310,28158,76.42,17210,17210,16900,22150,11940,17050,17066.07,14.50,0,-2477,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3046,3.94,0.56,12,0.16,4298.00,30401.00,22400,20240417,-24.46,15380,20241209,10.01,17540,-3.53,20250220,15710,7.70,20250203,22400,-24.46,20240417,15380,10.01,20241209,1.73,N,045100,500,90 억,,2609810,N,N,84,N,00,N
20250306,150454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16960,-90,5,-0.53,462923400,27118,73.60,17210,17210,16900,22150,11940,17050,17070.71,14.50,0,-1677,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3053,3.95,0.56,12,0.15,4298.00,30401.00,22400,20240417,-24.29,15380,20241209,10.27,17540,-3.31,20250220,15710,7.96,20250203,22400,-24.29,20240417,15380,10.27,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N
20250306,140453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17020,-30,5,-0.18,370591010,21669,58.81,17210,17210,17010,22150,11940,17050,17102.36,14.50,0,1294,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3064,3.96,0.56,12,0.12,4298.00,30401.00,22400,20240417,-24.02,15380,20241209,10.66,17540,-2.96,20250220,15710,8.34,20250203,22400,-24.02,20240417,15380,10.66,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N
20250306,130453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17090,40,2,0.23,315065390,18416,49.98,17210,17210,17010,22150,11940,17050,17108.24,14.50,0,3469,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3076,3.98,0.56,12,0.10,4298.00,30401.00,22400,20240417,-23.71,15380,20241209,11.12,17540,-2.57,20250220,15710,8.78,20250203,22400,-23.71,20240417,15380,11.12,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N
20250306,120454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17080,30,2,0.18,282161720,16490,44.76,17210,17210,17010,22150,11940,17050,17111.08,14.50,0,3738,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3074,3.97,0.56,12,0.09,4298.00,30401.00,22400,20240417,-23.75,15380,20241209,11.05,17540,-2.62,20250220,15710,8.72,20250203,22400,-23.75,20240417,15380,11.05,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N
20250306,110452,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17060,10,2,0.06,235100070,13732,37.27,17210,17210,17010,22150,11940,17050,17120.60,14.50,0,4181,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3071,3.97,0.56,12,0.08,4298.00,30401.00,22400,20240417,-23.84,15380,20241209,10.92,17540,-2.74,20250220,15710,8.59,20250203,22400,-23.84,20240417,15380,10.92,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N
20250306,100453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17180,130,2,0.76,154595690,9019,24.48,17210,17210,17010,22150,11940,17050,17141.11,14.50,0,4535,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3092,4.00,0.57,12,0.05,4298.00,30401.00,22400,20240417,-23.30,15380,20241209,11.70,17540,-2.05,20250220,15710,9.36,20250203,22400,-23.30,20240417,15380,11.70,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N
20250306,090456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17200,150,2,0.88,8527610,496,1.35,17210,17210,17100,22150,11940,17050,17192.76,14.50,0,-234,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3096,4.00,0.57,12,0.00,4298.00,30401.00,22400,20240417,-23.21,15380,20241209,11.83,17540,-1.94,20250220,15710,9.48,20250203,22400,-23.21,20240417,15380,11.83,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N
20250305,160449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17050,170,2,1.01,626421820,36830,74.33,16950,17220,16700,21900,11820,16880,17008.41,14.50,0,1447,17233,17056,16773,16596,16313,17145,16685,90,5020,500,12490,10,1,18000000,3069,3.97,0.56,12,0.20,4298.00,30401.00,22400,20240417,-23.88,15380,20241209,10.86,17540,-2.79,20250220,15710,8.53,20250203,22400,-23.88,20240417,15380,10.86,20241209,1.75,N,045100,500,90 억,,2610888,N,N,357,N,00,N
20250305,150451,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17100,220,2,1.30,588388110,34598,69.83,16950,17220,16700,21900,11820,16880,17006.42,14.50,0,1996,17233,17056,16773,16596,16313,17145,16685,90,5020,500,12490,10,1,18000000,3078,3.98,0.56,12,0.19,4298.00,30401.00,22400,20240417,-23.66,15380,20241209,11.18,17540,-2.51,20250220,15710,8.85,20250203,22400,-23.66,20240417,15380,11.18,20241209,1.75,N,045100,500,90 억,,2610888,N,N,202,N,00,N
20250305,140449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17160,280,2,1.66,492964370,29024,58.58,16950,17220,16700,21900,11820,16880,16984.72,14.50,0,3273,17233,17056,16773,16596,16313,17145,16685,90,5020,500,12490,10,1,18000000,3089,3.99,0.56,12,0.16,4298.00,30401.00,22400,20240417,-23.39,15380,20241209,11.57,17540,-2.17,20250220,15710,9.23,20250203,22400,-23.39,20240417,15380,11.57,20241209,1.75,N,045100,500,90 억,,2610888,N,N,202,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 160454 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16920 -130 5 -0.76 480544310 28158 76.42 17210 17210 16900 22150 11940 17050 17066.07 14.50 0 -2477 17510 17280 16990 16760 16470 17395 16875 90 5100 500 12610 10 1 18000000 3046 3.94 0.56 12 0.16 4298.00 30401.00 22400 20240417 -24.46 15380 20241209 10.01 17540 -3.53 20250220 15710 7.70 20250203 22400 -24.46 20240417 15380 10.01 20241209 1.73 N 045100 500 90 억 2609810 N N 84 N 00 N
3 20250306 150454 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16960 -90 5 -0.53 462923400 27118 73.60 17210 17210 16900 22150 11940 17050 17070.71 14.50 0 -1677 17510 17280 16990 16760 16470 17395 16875 90 5100 500 12610 10 1 18000000 3053 3.95 0.56 12 0.15 4298.00 30401.00 22400 20240417 -24.29 15380 20241209 10.27 17540 -3.31 20250220 15710 7.96 20250203 22400 -24.29 20240417 15380 10.27 20241209 1.73 N 045100 500 90 억 2609810 N N 357 N 00 N
4 20250306 140453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17020 -30 5 -0.18 370591010 21669 58.81 17210 17210 17010 22150 11940 17050 17102.36 14.50 0 1294 17510 17280 16990 16760 16470 17395 16875 90 5100 500 12610 10 1 18000000 3064 3.96 0.56 12 0.12 4298.00 30401.00 22400 20240417 -24.02 15380 20241209 10.66 17540 -2.96 20250220 15710 8.34 20250203 22400 -24.02 20240417 15380 10.66 20241209 1.73 N 045100 500 90 억 2609810 N N 357 N 00 N
5 20250306 130453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17090 40 2 0.23 315065390 18416 49.98 17210 17210 17010 22150 11940 17050 17108.24 14.50 0 3469 17510 17280 16990 16760 16470 17395 16875 90 5100 500 12610 10 1 18000000 3076 3.98 0.56 12 0.10 4298.00 30401.00 22400 20240417 -23.71 15380 20241209 11.12 17540 -2.57 20250220 15710 8.78 20250203 22400 -23.71 20240417 15380 11.12 20241209 1.73 N 045100 500 90 억 2609810 N N 357 N 00 N
6 20250306 120454 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17080 30 2 0.18 282161720 16490 44.76 17210 17210 17010 22150 11940 17050 17111.08 14.50 0 3738 17510 17280 16990 16760 16470 17395 16875 90 5100 500 12610 10 1 18000000 3074 3.97 0.56 12 0.09 4298.00 30401.00 22400 20240417 -23.75 15380 20241209 11.05 17540 -2.62 20250220 15710 8.72 20250203 22400 -23.75 20240417 15380 11.05 20241209 1.73 N 045100 500 90 억 2609810 N N 357 N 00 N
7 20250306 110452 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17060 10 2 0.06 235100070 13732 37.27 17210 17210 17010 22150 11940 17050 17120.60 14.50 0 4181 17510 17280 16990 16760 16470 17395 16875 90 5100 500 12610 10 1 18000000 3071 3.97 0.56 12 0.08 4298.00 30401.00 22400 20240417 -23.84 15380 20241209 10.92 17540 -2.74 20250220 15710 8.59 20250203 22400 -23.84 20240417 15380 10.92 20241209 1.73 N 045100 500 90 억 2609810 N N 357 N 00 N
8 20250306 100453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17180 130 2 0.76 154595690 9019 24.48 17210 17210 17010 22150 11940 17050 17141.11 14.50 0 4535 17510 17280 16990 16760 16470 17395 16875 90 5100 500 12610 10 1 18000000 3092 4.00 0.57 12 0.05 4298.00 30401.00 22400 20240417 -23.30 15380 20241209 11.70 17540 -2.05 20250220 15710 9.36 20250203 22400 -23.30 20240417 15380 11.70 20241209 1.73 N 045100 500 90 억 2609810 N N 357 N 00 N
9 20250306 090456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17200 150 2 0.88 8527610 496 1.35 17210 17210 17100 22150 11940 17050 17192.76 14.50 0 -234 17510 17280 16990 16760 16470 17395 16875 90 5100 500 12610 10 1 18000000 3096 4.00 0.57 12 0.00 4298.00 30401.00 22400 20240417 -23.21 15380 20241209 11.83 17540 -1.94 20250220 15710 9.48 20250203 22400 -23.21 20240417 15380 11.83 20241209 1.73 N 045100 500 90 억 2609810 N N 357 N 00 N
10 20250305 160449 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17050 170 2 1.01 626421820 36830 74.33 16950 17220 16700 21900 11820 16880 17008.41 14.50 0 1447 17233 17056 16773 16596 16313 17145 16685 90 5020 500 12490 10 1 18000000 3069 3.97 0.56 12 0.20 4298.00 30401.00 22400 20240417 -23.88 15380 20241209 10.86 17540 -2.79 20250220 15710 8.53 20250203 22400 -23.88 20240417 15380 10.86 20241209 1.75 N 045100 500 90 억 2610888 N N 357 N 00 N
11 20250305 150451 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17100 220 2 1.30 588388110 34598 69.83 16950 17220 16700 21900 11820 16880 17006.42 14.50 0 1996 17233 17056 16773 16596 16313 17145 16685 90 5020 500 12490 10 1 18000000 3078 3.98 0.56 12 0.19 4298.00 30401.00 22400 20240417 -23.66 15380 20241209 11.18 17540 -2.51 20250220 15710 8.85 20250203 22400 -23.66 20240417 15380 11.18 20241209 1.75 N 045100 500 90 억 2610888 N N 202 N 00 N
12 20250305 140449 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17160 280 2 1.66 492964370 29024 58.58 16950 17220 16700 21900 11820 16880 16984.72 14.50 0 3273 17233 17056 16773 16596 16313 17145 16685 90 5020 500 12490 10 1 18000000 3089 3.99 0.56 12 0.16 4298.00 30401.00 22400 20240417 -23.39 15380 20241209 11.57 17540 -2.17 20250220 15710 9.23 20250203 22400 -23.39 20240417 15380 11.57 20241209 1.75 N 045100 500 90 억 2610888 N N 202 N 00 N