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
278650/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
20250306,161023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2275,-45,5,-1.94,810235663,354927,251.36,2300,2380,2255,3015,1625,2320,2282.81,1.03,0,11073,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1973,-1137.50,1.74,12,0.41,-2.00,1310.00,4705,20240329,-51.65,1929,20241210,17.94,2660,-14.47,20250115,2080,9.38,20250102,4705,-51.65,20240329,1929,17.94,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N
20250306,151023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2270,-50,5,-2.16,764673723,334867,237.16,2300,2380,2255,3015,1625,2320,2283.50,1.03,0,2089,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1969,-1135.00,1.73,12,0.39,-2.00,1310.00,4705,20240329,-51.75,1929,20241210,17.68,2660,-14.66,20250115,2080,9.13,20250102,4705,-51.75,20240329,1929,17.68,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N
20250306,141022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2280,-40,5,-1.72,633744817,276996,196.17,2300,2380,2260,3015,1625,2320,2287.91,1.03,0,7236,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1977,-1140.00,1.74,12,0.32,-2.00,1310.00,4705,20240329,-51.54,1929,20241210,18.20,2660,-14.29,20250115,2080,9.62,20250102,4705,-51.54,20240329,1929,18.20,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N
20250306,131023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2290,-30,5,-1.29,518439255,226367,160.32,2300,2380,2260,3015,1625,2320,2290.25,1.03,0,-1403,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1986,-1145.00,1.75,12,0.26,-2.00,1310.00,4705,20240329,-51.33,1929,20241210,18.71,2660,-13.91,20250115,2080,10.10,20250102,4705,-51.33,20240329,1929,18.71,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N
20250306,121022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2275,-45,5,-1.94,395901940,172500,122.17,2300,2380,2260,3015,1625,2320,2295.07,1.03,0,2255,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1973,-1137.50,1.74,12,0.20,-2.00,1310.00,4705,20240329,-51.65,1929,20241210,17.94,2660,-14.47,20250115,2080,9.38,20250102,4705,-51.65,20240329,1929,17.94,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N
20250306,111019,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2320,0,3,0.00,273727595,119280,84.48,2300,2380,2260,3015,1625,2320,2294.81,1.03,0,4669,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,2012,-1160.00,1.77,12,0.14,-2.00,1310.00,4705,20240329,-50.69,1929,20241210,20.27,2660,-12.78,20250115,2080,11.54,20250102,4705,-50.69,20240329,1929,20.27,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N
20250306,101021,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2305,-15,5,-0.65,191850805,83799,59.35,2300,2360,2260,3015,1625,2320,2289.38,1.03,0,8069,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1999,-1152.50,1.76,12,0.10,-2.00,1310.00,4705,20240329,-51.01,1929,20241210,19.49,2660,-13.35,20250115,2080,10.82,20250102,4705,-51.01,20240329,1929,19.49,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N
20250306,091025,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2280,-40,5,-1.72,33258355,14547,10.30,2300,2310,2270,3015,1625,2320,2286.02,1.03,0,2000,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1977,-1140.00,1.74,12,0.02,-2.00,1310.00,4705,20240329,-51.54,1929,20241210,18.20,2660,-14.29,20250115,2080,9.62,20250102,4705,-51.54,20240329,1929,18.20,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N
20250305,161010,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2320,-5,5,-0.22,308166255,133136,49.83,2335,2365,2290,3020,1630,2325,2314.60,1.05,0,-14032,2498,2411,2313,2226,2128,2362,2177,87,695,100,1480,5,1,86730589,2012,-1160.00,1.77,12,0.15,-2.00,1310.00,4705,20240329,-50.69,1929,20241210,20.27,2660,-12.78,20250115,2080,11.54,20250102,4705,-50.69,20240329,1929,20.27,20241210,2.00,N,278650,100,86 억,,907951,N,N,33,N,00,N
20250305,151015,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2330,5,2,0.22,295408230,127632,47.77,2335,2365,2290,3020,1630,2325,2314.53,1.05,0,-11554,2498,2411,2313,2226,2128,2362,2177,87,695,100,1480,5,1,86730589,2021,-1165.00,1.78,12,0.15,-2.00,1310.00,4705,20240329,-50.48,1929,20241210,20.79,2660,-12.41,20250115,2080,12.02,20250102,4705,-50.48,20240329,1929,20.79,20241210,2.00,N,278650,100,86 억,,907951,N,N,7,N,00,N
20250305,141014,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2300,-25,5,-1.08,267057540,115346,43.17,2335,2365,2290,3020,1630,2325,2315.27,1.05,0,-10668,2498,2411,2313,2226,2128,2362,2177,87,695,100,1480,5,1,86730589,1995,-1150.00,1.76,12,0.13,-2.00,1310.00,4705,20240329,-51.12,1929,20241210,19.23,2660,-13.53,20250115,2080,10.58,20250102,4705,-51.12,20240329,1929,19.23,20241210,2.00,N,278650,100,86 억,,907951,N,N,7,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 161023 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2275 -45 5 -1.94 810235663 354927 251.36 2300 2380 2255 3015 1625 2320 2282.81 1.03 0 11073 2400 2360 2325 2285 2250 2342 2267 87 695 100 1480 5 1 86730589 1973 -1137.50 1.74 12 0.41 -2.00 1310.00 4705 20240329 -51.65 1929 20241210 17.94 2660 -14.47 20250115 2080 9.38 20250102 4705 -51.65 20240329 1929 17.94 20241210 2.03 N 278650 100 86 억 894194 N N 33 N 00 N
3 20250306 151023 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2270 -50 5 -2.16 764673723 334867 237.16 2300 2380 2255 3015 1625 2320 2283.50 1.03 0 2089 2400 2360 2325 2285 2250 2342 2267 87 695 100 1480 5 1 86730589 1969 -1135.00 1.73 12 0.39 -2.00 1310.00 4705 20240329 -51.75 1929 20241210 17.68 2660 -14.66 20250115 2080 9.13 20250102 4705 -51.75 20240329 1929 17.68 20241210 2.03 N 278650 100 86 억 894194 N N 33 N 00 N
4 20250306 141022 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2280 -40 5 -1.72 633744817 276996 196.17 2300 2380 2260 3015 1625 2320 2287.91 1.03 0 7236 2400 2360 2325 2285 2250 2342 2267 87 695 100 1480 5 1 86730589 1977 -1140.00 1.74 12 0.32 -2.00 1310.00 4705 20240329 -51.54 1929 20241210 18.20 2660 -14.29 20250115 2080 9.62 20250102 4705 -51.54 20240329 1929 18.20 20241210 2.03 N 278650 100 86 억 894194 N N 33 N 00 N
5 20250306 131023 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2290 -30 5 -1.29 518439255 226367 160.32 2300 2380 2260 3015 1625 2320 2290.25 1.03 0 -1403 2400 2360 2325 2285 2250 2342 2267 87 695 100 1480 5 1 86730589 1986 -1145.00 1.75 12 0.26 -2.00 1310.00 4705 20240329 -51.33 1929 20241210 18.71 2660 -13.91 20250115 2080 10.10 20250102 4705 -51.33 20240329 1929 18.71 20241210 2.03 N 278650 100 86 억 894194 N N 33 N 00 N
6 20250306 121022 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2275 -45 5 -1.94 395901940 172500 122.17 2300 2380 2260 3015 1625 2320 2295.07 1.03 0 2255 2400 2360 2325 2285 2250 2342 2267 87 695 100 1480 5 1 86730589 1973 -1137.50 1.74 12 0.20 -2.00 1310.00 4705 20240329 -51.65 1929 20241210 17.94 2660 -14.47 20250115 2080 9.38 20250102 4705 -51.65 20240329 1929 17.94 20241210 2.03 N 278650 100 86 억 894194 N N 33 N 00 N
7 20250306 111019 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2320 0 3 0.00 273727595 119280 84.48 2300 2380 2260 3015 1625 2320 2294.81 1.03 0 4669 2400 2360 2325 2285 2250 2342 2267 87 695 100 1480 5 1 86730589 2012 -1160.00 1.77 12 0.14 -2.00 1310.00 4705 20240329 -50.69 1929 20241210 20.27 2660 -12.78 20250115 2080 11.54 20250102 4705 -50.69 20240329 1929 20.27 20241210 2.03 N 278650 100 86 억 894194 N N 33 N 00 N
8 20250306 101021 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2305 -15 5 -0.65 191850805 83799 59.35 2300 2360 2260 3015 1625 2320 2289.38 1.03 0 8069 2400 2360 2325 2285 2250 2342 2267 87 695 100 1480 5 1 86730589 1999 -1152.50 1.76 12 0.10 -2.00 1310.00 4705 20240329 -51.01 1929 20241210 19.49 2660 -13.35 20250115 2080 10.82 20250102 4705 -51.01 20240329 1929 19.49 20241210 2.03 N 278650 100 86 억 894194 N N 33 N 00 N
9 20250306 091025 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2280 -40 5 -1.72 33258355 14547 10.30 2300 2310 2270 3015 1625 2320 2286.02 1.03 0 2000 2400 2360 2325 2285 2250 2342 2267 87 695 100 1480 5 1 86730589 1977 -1140.00 1.74 12 0.02 -2.00 1310.00 4705 20240329 -51.54 1929 20241210 18.20 2660 -14.29 20250115 2080 9.62 20250102 4705 -51.54 20240329 1929 18.20 20241210 2.03 N 278650 100 86 억 894194 N N 33 N 00 N
10 20250305 161010 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2320 -5 5 -0.22 308166255 133136 49.83 2335 2365 2290 3020 1630 2325 2314.60 1.05 0 -14032 2498 2411 2313 2226 2128 2362 2177 87 695 100 1480 5 1 86730589 2012 -1160.00 1.77 12 0.15 -2.00 1310.00 4705 20240329 -50.69 1929 20241210 20.27 2660 -12.78 20250115 2080 11.54 20250102 4705 -50.69 20240329 1929 20.27 20241210 2.00 N 278650 100 86 억 907951 N N 33 N 00 N
11 20250305 151015 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2330 5 2 0.22 295408230 127632 47.77 2335 2365 2290 3020 1630 2325 2314.53 1.05 0 -11554 2498 2411 2313 2226 2128 2362 2177 87 695 100 1480 5 1 86730589 2021 -1165.00 1.78 12 0.15 -2.00 1310.00 4705 20240329 -50.48 1929 20241210 20.79 2660 -12.41 20250115 2080 12.02 20250102 4705 -50.48 20240329 1929 20.79 20241210 2.00 N 278650 100 86 억 907951 N N 7 N 00 N
12 20250305 141014 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2300 -25 5 -1.08 267057540 115346 43.17 2335 2365 2290 3020 1630 2325 2315.27 1.05 0 -10668 2498 2411 2313 2226 2128 2362 2177 87 695 100 1480 5 1 86730589 1995 -1150.00 1.76 12 0.13 -2.00 1310.00 4705 20240329 -51.12 1929 20241210 19.23 2660 -13.53 20250115 2080 10.58 20250102 4705 -51.12 20240329 1929 19.23 20241210 2.00 N 278650 100 86 억 907951 N N 7 N 00 N