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
215600/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
20250306,160920,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,20,2,0.82,1176736629,480653,130.13,2420,2480,2410,3150,1700,2425,2448.20,2.45,0,48180,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3359,-13.01,4.62,12,0.35,-188.00,529.00,5544,20240322,-55.90,2340,20241025,4.49,3050,-19.84,20250109,2400,1.88,20250304,5990,-59.18,20240322,2340,4.49,20241025,0.51,N,215600,500,686 억,,3359505,N,N,86,N,00,N
20250306,150919,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2450,25,2,1.03,1165343294,475991,128.87,2420,2480,2410,3150,1700,2425,2448.25,2.45,0,48075,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3365,-13.03,4.63,12,0.35,-188.00,529.00,5544,20240322,-55.81,2340,20241025,4.70,3050,-19.67,20250109,2400,2.08,20250304,5990,-59.10,20240322,2340,4.70,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N
20250306,140918,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2460,35,2,1.44,1100642394,449521,121.70,2420,2480,2410,3150,1700,2425,2448.48,2.45,0,47200,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3379,-13.09,4.65,12,0.33,-188.00,529.00,5544,20240322,-55.63,2340,20241025,5.13,3050,-19.34,20250109,2400,2.50,20250304,5990,-58.93,20240322,2340,5.13,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N
20250306,130920,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2455,30,2,1.24,1001897974,409379,110.83,2420,2480,2410,3150,1700,2425,2447.36,2.45,0,50411,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3372,-13.06,4.64,12,0.30,-188.00,529.00,5544,20240322,-55.72,2340,20241025,4.91,3050,-19.51,20250109,2400,2.29,20250304,5990,-59.02,20240322,2340,4.91,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N
20250306,120918,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2465,40,2,1.65,879266699,359515,97.33,2420,2480,2410,3150,1700,2425,2445.70,2.45,0,69997,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3386,-13.11,4.66,12,0.26,-188.00,529.00,5544,20240322,-55.54,2340,20241025,5.34,3050,-19.18,20250109,2400,2.71,20250304,5990,-58.85,20240322,2340,5.34,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N
20250306,110916,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2475,50,2,2.06,826015597,337956,91.50,2420,2480,2410,3150,1700,2425,2444.15,2.45,0,64463,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3400,-13.16,4.68,12,0.25,-188.00,529.00,5544,20240322,-55.36,2340,20241025,5.77,3050,-18.85,20250109,2400,3.12,20250304,5990,-58.68,20240322,2340,5.77,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N
20250306,100918,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2425,0,3,0.00,212512092,87697,23.74,2420,2435,2410,3150,1700,2425,2423.25,2.45,0,2120,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3331,-12.90,4.58,12,0.06,-188.00,529.00,5544,20240322,-56.26,2340,20241025,3.63,3050,-20.49,20250109,2400,1.04,20250304,5990,-59.52,20240322,2340,3.63,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N
20250306,090921,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2430,5,2,0.21,24621015,10158,2.75,2420,2435,2420,3150,1700,2425,2423.80,2.45,0,42,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3338,-12.93,4.59,12,0.01,-188.00,529.00,5544,20240322,-56.17,2340,20241025,3.85,3050,-20.33,20250109,2400,1.25,20250304,5990,-59.43,20240322,2340,3.85,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N
20250305,160909,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2425,-15,5,-0.61,888233365,366005,119.99,2420,2460,2410,3170,1710,2440,2426.84,2.44,0,-24418,2493,2466,2433,2406,2373,2450,2390,687,730,500,1800,5,1,137367125,3331,-12.90,4.58,12,0.27,-188.00,529.00,5544,20240322,-56.26,2340,20241025,3.63,3050,-20.49,20250109,2400,1.04,20250304,5990,-59.52,20240322,2340,3.63,20241025,0.47,N,215600,500,686 억,,3350163,N,N,1423,N,00,N
20250305,150912,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,-20,5,-0.82,829827810,341871,112.07,2420,2460,2410,3170,1710,2440,2427.31,2.44,0,-20571,2493,2466,2433,2406,2373,2450,2390,687,730,500,1800,5,1,137367125,3324,-12.87,4.57,12,0.25,-188.00,529.00,5544,20240322,-56.35,2340,20241025,3.42,3050,-20.66,20250109,2400,0.83,20250304,5990,-59.60,20240322,2340,3.42,20241025,0.47,N,215600,500,686 억,,3350163,N,N,948,N,00,N
20250305,140911,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,-20,5,-0.82,728332874,299980,98.34,2420,2460,2410,3170,1710,2440,2427.94,2.44,0,-18766,2493,2466,2433,2406,2373,2450,2390,687,730,500,1800,5,1,137367125,3324,-12.87,4.57,12,0.22,-188.00,529.00,5544,20240322,-56.35,2340,20241025,3.42,3050,-20.66,20250109,2400,0.83,20250304,5990,-59.60,20240322,2340,3.42,20241025,0.47,N,215600,500,686 억,,3350163,N,N,948,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 160920 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2445 20 2 0.82 1176736629 480653 130.13 2420 2480 2410 3150 1700 2425 2448.20 2.45 0 48180 2481 2452 2431 2402 2381 2467 2417 687 725 500 1790 5 1 137367125 3359 -13.01 4.62 12 0.35 -188.00 529.00 5544 20240322 -55.90 2340 20241025 4.49 3050 -19.84 20250109 2400 1.88 20250304 5990 -59.18 20240322 2340 4.49 20241025 0.51 N 215600 500 686 억 3359505 N N 86 N 00 N
3 20250306 150919 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2450 25 2 1.03 1165343294 475991 128.87 2420 2480 2410 3150 1700 2425 2448.25 2.45 0 48075 2481 2452 2431 2402 2381 2467 2417 687 725 500 1790 5 1 137367125 3365 -13.03 4.63 12 0.35 -188.00 529.00 5544 20240322 -55.81 2340 20241025 4.70 3050 -19.67 20250109 2400 2.08 20250304 5990 -59.10 20240322 2340 4.70 20241025 0.51 N 215600 500 686 억 3359505 N N 1423 N 00 N
4 20250306 140918 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2460 35 2 1.44 1100642394 449521 121.70 2420 2480 2410 3150 1700 2425 2448.48 2.45 0 47200 2481 2452 2431 2402 2381 2467 2417 687 725 500 1790 5 1 137367125 3379 -13.09 4.65 12 0.33 -188.00 529.00 5544 20240322 -55.63 2340 20241025 5.13 3050 -19.34 20250109 2400 2.50 20250304 5990 -58.93 20240322 2340 5.13 20241025 0.51 N 215600 500 686 억 3359505 N N 1423 N 00 N
5 20250306 130920 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2455 30 2 1.24 1001897974 409379 110.83 2420 2480 2410 3150 1700 2425 2447.36 2.45 0 50411 2481 2452 2431 2402 2381 2467 2417 687 725 500 1790 5 1 137367125 3372 -13.06 4.64 12 0.30 -188.00 529.00 5544 20240322 -55.72 2340 20241025 4.91 3050 -19.51 20250109 2400 2.29 20250304 5990 -59.02 20240322 2340 4.91 20241025 0.51 N 215600 500 686 억 3359505 N N 1423 N 00 N
6 20250306 120918 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2465 40 2 1.65 879266699 359515 97.33 2420 2480 2410 3150 1700 2425 2445.70 2.45 0 69997 2481 2452 2431 2402 2381 2467 2417 687 725 500 1790 5 1 137367125 3386 -13.11 4.66 12 0.26 -188.00 529.00 5544 20240322 -55.54 2340 20241025 5.34 3050 -19.18 20250109 2400 2.71 20250304 5990 -58.85 20240322 2340 5.34 20241025 0.51 N 215600 500 686 억 3359505 N N 1423 N 00 N
7 20250306 110916 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2475 50 2 2.06 826015597 337956 91.50 2420 2480 2410 3150 1700 2425 2444.15 2.45 0 64463 2481 2452 2431 2402 2381 2467 2417 687 725 500 1790 5 1 137367125 3400 -13.16 4.68 12 0.25 -188.00 529.00 5544 20240322 -55.36 2340 20241025 5.77 3050 -18.85 20250109 2400 3.12 20250304 5990 -58.68 20240322 2340 5.77 20241025 0.51 N 215600 500 686 억 3359505 N N 1423 N 00 N
8 20250306 100918 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2425 0 3 0.00 212512092 87697 23.74 2420 2435 2410 3150 1700 2425 2423.25 2.45 0 2120 2481 2452 2431 2402 2381 2467 2417 687 725 500 1790 5 1 137367125 3331 -12.90 4.58 12 0.06 -188.00 529.00 5544 20240322 -56.26 2340 20241025 3.63 3050 -20.49 20250109 2400 1.04 20250304 5990 -59.52 20240322 2340 3.63 20241025 0.51 N 215600 500 686 억 3359505 N N 1423 N 00 N
9 20250306 090921 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2430 5 2 0.21 24621015 10158 2.75 2420 2435 2420 3150 1700 2425 2423.80 2.45 0 42 2481 2452 2431 2402 2381 2467 2417 687 725 500 1790 5 1 137367125 3338 -12.93 4.59 12 0.01 -188.00 529.00 5544 20240322 -56.17 2340 20241025 3.85 3050 -20.33 20250109 2400 1.25 20250304 5990 -59.43 20240322 2340 3.85 20241025 0.51 N 215600 500 686 억 3359505 N N 1423 N 00 N
10 20250305 160909 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2425 -15 5 -0.61 888233365 366005 119.99 2420 2460 2410 3170 1710 2440 2426.84 2.44 0 -24418 2493 2466 2433 2406 2373 2450 2390 687 730 500 1800 5 1 137367125 3331 -12.90 4.58 12 0.27 -188.00 529.00 5544 20240322 -56.26 2340 20241025 3.63 3050 -20.49 20250109 2400 1.04 20250304 5990 -59.52 20240322 2340 3.63 20241025 0.47 N 215600 500 686 억 3350163 N N 1423 N 00 N
11 20250305 150912 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2420 -20 5 -0.82 829827810 341871 112.07 2420 2460 2410 3170 1710 2440 2427.31 2.44 0 -20571 2493 2466 2433 2406 2373 2450 2390 687 730 500 1800 5 1 137367125 3324 -12.87 4.57 12 0.25 -188.00 529.00 5544 20240322 -56.35 2340 20241025 3.42 3050 -20.66 20250109 2400 0.83 20250304 5990 -59.60 20240322 2340 3.42 20241025 0.47 N 215600 500 686 억 3350163 N N 948 N 00 N
12 20250305 140911 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2420 -20 5 -0.82 728332874 299980 98.34 2420 2460 2410 3170 1710 2440 2427.94 2.44 0 -18766 2493 2466 2433 2406 2373 2450 2390 687 730 500 1800 5 1 137367125 3324 -12.87 4.57 12 0.22 -188.00 529.00 5544 20240322 -56.35 2340 20241025 3.42 3050 -20.66 20250109 2400 0.83 20250304 5990 -59.60 20240322 2340 3.42 20241025 0.47 N 215600 500 686 억 3350163 N N 948 N 00 N