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
217330/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
20250306,160922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4600,20,2,0.44,257131070,56274,65.75,4570,4655,4425,5950,3210,4580,4569.27,1.95,0,-1881,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1064,-5.60,1.81,12,0.24,-822.00,2540.00,16640,20240321,-72.36,3780,20241209,21.69,5150,-10.68,20250228,4120,11.65,20250217,16640,-72.36,20240321,3780,21.69,20241209,0.09,N,217330,500,115 억,,451645,N,N,92,N,00,N
20250306,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4580,0,3,0.00,250061240,54734,63.95,4570,4655,4425,5950,3210,4580,4568.66,1.95,0,-1190,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1059,-5.57,1.80,12,0.24,-822.00,2540.00,16640,20240321,-72.48,3780,20241209,21.16,5150,-11.07,20250228,4120,11.17,20250217,16640,-72.48,20240321,3780,21.16,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N
20250306,140921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4565,-15,5,-0.33,238789530,52264,61.06,4570,4655,4425,5950,3210,4580,4568.91,1.95,0,-1832,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1056,-5.55,1.80,12,0.23,-822.00,2540.00,16640,20240321,-72.57,3780,20241209,20.77,5150,-11.36,20250228,4120,10.80,20250217,16640,-72.57,20240321,3780,20.77,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N
20250306,130922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4575,-5,5,-0.11,229363185,50199,58.65,4570,4655,4425,5950,3210,4580,4569.08,1.95,0,-1578,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1058,-5.57,1.80,12,0.22,-822.00,2540.00,16640,20240321,-72.51,3780,20241209,21.03,5150,-11.17,20250228,4120,11.04,20250217,16640,-72.51,20240321,3780,21.03,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N
20250306,120921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4575,-5,5,-0.11,181653710,39844,46.55,4570,4650,4425,5950,3210,4580,4559.12,1.95,0,-5490,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1058,-5.57,1.80,12,0.17,-822.00,2540.00,16640,20240321,-72.51,3780,20241209,21.03,5150,-11.17,20250228,4120,11.04,20250217,16640,-72.51,20240321,3780,21.03,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N
20250306,110918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4635,55,2,1.20,137540865,30196,35.28,4570,4650,4425,5950,3210,4580,4554.94,1.95,0,-5757,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1072,-5.64,1.82,12,0.13,-822.00,2540.00,16640,20240321,-72.15,3780,20241209,22.62,5150,-10.00,20250228,4120,12.50,20250217,16640,-72.15,20240321,3780,22.62,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N
20250306,100920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4560,-20,5,-0.44,74856060,16535,19.32,4570,4625,4425,5950,3210,4580,4527.13,1.95,0,-1634,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1055,-5.55,1.80,12,0.07,-822.00,2540.00,16640,20240321,-72.60,3780,20241209,20.63,5150,-11.46,20250228,4120,10.68,20250217,16640,-72.60,20240321,3780,20.63,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N
20250306,090923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4520,-60,5,-1.31,18175895,4063,4.75,4570,4570,4425,5950,3210,4580,4473.52,1.95,0,1216,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1045,-5.50,1.78,12,0.02,-822.00,2540.00,16640,20240321,-72.84,3780,20241209,19.58,5150,-12.23,20250228,4120,9.71,20250217,16640,-72.84,20240321,3780,19.58,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N
20250305,160911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4580,150,2,3.39,399735889,85580,222.94,4420,4830,4415,5750,3105,4430,4670.90,1.91,0,9790,4620,4525,4415,4320,4210,4470,4265,116,1320,500,3010,5,1,23129547,1059,-5.57,1.80,12,0.37,-822.00,2540.00,16640,20240321,-72.48,3780,20241209,21.16,5150,-11.07,20250228,4120,11.17,20250217,16640,-72.48,20240321,3780,21.16,20241209,0.10,N,217330,500,115 억,,442372,N,N,6,N,00,N
20250305,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4560,130,2,2.93,395512219,84654,220.53,4420,4830,4415,5750,3105,4430,4672.10,1.91,0,9770,4620,4525,4415,4320,4210,4470,4265,116,1320,500,3010,5,1,23129547,1055,-5.55,1.80,12,0.37,-822.00,2540.00,16640,20240321,-72.60,3780,20241209,20.63,5150,-11.46,20250228,4120,10.68,20250217,16640,-72.60,20240321,3780,20.63,20241209,0.10,N,217330,500,115 억,,442372,N,N,1,N,00,N
20250305,140913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4590,160,2,3.61,380688634,81406,212.07,4420,4830,4415,5750,3105,4430,4676.42,1.91,0,11026,4620,4525,4415,4320,4210,4470,4265,116,1320,500,3010,5,1,23129547,1062,-5.58,1.81,12,0.35,-822.00,2540.00,16640,20240321,-72.42,3780,20241209,21.43,5150,-10.87,20250228,4120,11.41,20250217,16640,-72.42,20240321,3780,21.43,20241209,0.10,N,217330,500,115 억,,442372,N,N,1,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 160922 57 100.00 KOSDAQ 일반서비스 N N N N N 4600 20 2 0.44 257131070 56274 65.75 4570 4655 4425 5950 3210 4580 4569.27 1.95 0 -1881 5023 4801 4608 4386 4193 4912 4497 116 1370 500 3110 5 1 23129547 1064 -5.60 1.81 12 0.24 -822.00 2540.00 16640 20240321 -72.36 3780 20241209 21.69 5150 -10.68 20250228 4120 11.65 20250217 16640 -72.36 20240321 3780 21.69 20241209 0.09 N 217330 500 115 억 451645 N N 92 N 00 N
3 20250306 150921 57 100.00 KOSDAQ 일반서비스 N N N N N 4580 0 3 0.00 250061240 54734 63.95 4570 4655 4425 5950 3210 4580 4568.66 1.95 0 -1190 5023 4801 4608 4386 4193 4912 4497 116 1370 500 3110 5 1 23129547 1059 -5.57 1.80 12 0.24 -822.00 2540.00 16640 20240321 -72.48 3780 20241209 21.16 5150 -11.07 20250228 4120 11.17 20250217 16640 -72.48 20240321 3780 21.16 20241209 0.09 N 217330 500 115 억 451645 N N 6 N 00 N
4 20250306 140921 57 100.00 KOSDAQ 일반서비스 N N N N N 4565 -15 5 -0.33 238789530 52264 61.06 4570 4655 4425 5950 3210 4580 4568.91 1.95 0 -1832 5023 4801 4608 4386 4193 4912 4497 116 1370 500 3110 5 1 23129547 1056 -5.55 1.80 12 0.23 -822.00 2540.00 16640 20240321 -72.57 3780 20241209 20.77 5150 -11.36 20250228 4120 10.80 20250217 16640 -72.57 20240321 3780 20.77 20241209 0.09 N 217330 500 115 억 451645 N N 6 N 00 N
5 20250306 130922 57 100.00 KOSDAQ 일반서비스 N N N N N 4575 -5 5 -0.11 229363185 50199 58.65 4570 4655 4425 5950 3210 4580 4569.08 1.95 0 -1578 5023 4801 4608 4386 4193 4912 4497 116 1370 500 3110 5 1 23129547 1058 -5.57 1.80 12 0.22 -822.00 2540.00 16640 20240321 -72.51 3780 20241209 21.03 5150 -11.17 20250228 4120 11.04 20250217 16640 -72.51 20240321 3780 21.03 20241209 0.09 N 217330 500 115 억 451645 N N 6 N 00 N
6 20250306 120921 57 100.00 KOSDAQ 일반서비스 N N N N N 4575 -5 5 -0.11 181653710 39844 46.55 4570 4650 4425 5950 3210 4580 4559.12 1.95 0 -5490 5023 4801 4608 4386 4193 4912 4497 116 1370 500 3110 5 1 23129547 1058 -5.57 1.80 12 0.17 -822.00 2540.00 16640 20240321 -72.51 3780 20241209 21.03 5150 -11.17 20250228 4120 11.04 20250217 16640 -72.51 20240321 3780 21.03 20241209 0.09 N 217330 500 115 억 451645 N N 6 N 00 N
7 20250306 110918 57 100.00 KOSDAQ 일반서비스 N N N N N 4635 55 2 1.20 137540865 30196 35.28 4570 4650 4425 5950 3210 4580 4554.94 1.95 0 -5757 5023 4801 4608 4386 4193 4912 4497 116 1370 500 3110 5 1 23129547 1072 -5.64 1.82 12 0.13 -822.00 2540.00 16640 20240321 -72.15 3780 20241209 22.62 5150 -10.00 20250228 4120 12.50 20250217 16640 -72.15 20240321 3780 22.62 20241209 0.09 N 217330 500 115 억 451645 N N 6 N 00 N
8 20250306 100920 57 100.00 KOSDAQ 일반서비스 N N N N N 4560 -20 5 -0.44 74856060 16535 19.32 4570 4625 4425 5950 3210 4580 4527.13 1.95 0 -1634 5023 4801 4608 4386 4193 4912 4497 116 1370 500 3110 5 1 23129547 1055 -5.55 1.80 12 0.07 -822.00 2540.00 16640 20240321 -72.60 3780 20241209 20.63 5150 -11.46 20250228 4120 10.68 20250217 16640 -72.60 20240321 3780 20.63 20241209 0.09 N 217330 500 115 억 451645 N N 6 N 00 N
9 20250306 090923 57 100.00 KOSDAQ 일반서비스 N N N N N 4520 -60 5 -1.31 18175895 4063 4.75 4570 4570 4425 5950 3210 4580 4473.52 1.95 0 1216 5023 4801 4608 4386 4193 4912 4497 116 1370 500 3110 5 1 23129547 1045 -5.50 1.78 12 0.02 -822.00 2540.00 16640 20240321 -72.84 3780 20241209 19.58 5150 -12.23 20250228 4120 9.71 20250217 16640 -72.84 20240321 3780 19.58 20241209 0.09 N 217330 500 115 억 451645 N N 6 N 00 N
10 20250305 160911 57 100.00 KOSDAQ 일반서비스 N N N N N 4580 150 2 3.39 399735889 85580 222.94 4420 4830 4415 5750 3105 4430 4670.90 1.91 0 9790 4620 4525 4415 4320 4210 4470 4265 116 1320 500 3010 5 1 23129547 1059 -5.57 1.80 12 0.37 -822.00 2540.00 16640 20240321 -72.48 3780 20241209 21.16 5150 -11.07 20250228 4120 11.17 20250217 16640 -72.48 20240321 3780 21.16 20241209 0.10 N 217330 500 115 억 442372 N N 6 N 00 N
11 20250305 150915 57 100.00 KOSDAQ 일반서비스 N N N N N 4560 130 2 2.93 395512219 84654 220.53 4420 4830 4415 5750 3105 4430 4672.10 1.91 0 9770 4620 4525 4415 4320 4210 4470 4265 116 1320 500 3010 5 1 23129547 1055 -5.55 1.80 12 0.37 -822.00 2540.00 16640 20240321 -72.60 3780 20241209 20.63 5150 -11.46 20250228 4120 10.68 20250217 16640 -72.60 20240321 3780 20.63 20241209 0.10 N 217330 500 115 억 442372 N N 1 N 00 N
12 20250305 140913 57 100.00 KOSDAQ 일반서비스 N N N N N 4590 160 2 3.61 380688634 81406 212.07 4420 4830 4415 5750 3105 4430 4676.42 1.91 0 11026 4620 4525 4415 4320 4210 4470 4265 116 1320 500 3010 5 1 23129547 1062 -5.58 1.81 12 0.35 -822.00 2540.00 16640 20240321 -72.42 3780 20241209 21.43 5150 -10.87 20250228 4120 11.41 20250217 16640 -72.42 20240321 3780 21.43 20241209 0.10 N 217330 500 115 억 442372 N N 1 N 00 N