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
330860/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
20250306,161107,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11700,-410,5,-3.39,333622345,28237,160.44,12120,12290,11650,15740,8480,12110,11815.12,1.20,0,-7959,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1426,-4.70,0.63,12,0.23,-2488.00,18528.00,46400,20240312,-74.78,8790,20241210,33.11,14670,-20.25,20250214,10330,13.26,20250102,46400,-74.78,20240312,8790,33.11,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N
20250306,151107,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11670,-440,5,-3.63,322351325,27273,154.96,12120,12290,11650,15740,8480,12110,11819.43,1.20,0,-7456,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1422,-4.69,0.63,12,0.22,-2488.00,18528.00,46400,20240312,-74.85,8790,20241210,32.76,14670,-20.45,20250214,10330,12.97,20250102,46400,-74.85,20240312,8790,32.76,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N
20250306,141106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11670,-440,5,-3.63,273030690,23059,131.02,12120,12290,11670,15740,8480,12110,11840.53,1.20,0,-6611,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1422,-4.69,0.63,12,0.19,-2488.00,18528.00,46400,20240312,-74.85,8790,20241210,32.76,14670,-20.45,20250214,10330,12.97,20250102,46400,-74.85,20240312,8790,32.76,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N
20250306,131106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11770,-340,5,-2.81,235536660,19852,112.80,12120,12290,11700,15740,8480,12110,11864.63,1.20,0,-4588,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1434,-4.73,0.64,12,0.16,-2488.00,18528.00,46400,20240312,-74.63,8790,20241210,33.90,14670,-19.77,20250214,10330,13.94,20250102,46400,-74.63,20240312,8790,33.90,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N
20250306,121106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11750,-360,5,-2.97,212654150,17899,101.70,12120,12290,11700,15740,8480,12110,11880.78,1.20,0,-3926,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1432,-4.72,0.63,12,0.15,-2488.00,18528.00,46400,20240312,-74.68,8790,20241210,33.67,14670,-19.90,20250214,10330,13.75,20250102,46400,-74.68,20240312,8790,33.67,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N
20250306,111103,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11900,-210,5,-1.73,156128950,13093,74.39,12120,12290,11750,15740,8480,12110,11924.61,1.20,0,-2905,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1450,-4.78,0.64,12,0.11,-2488.00,18528.00,46400,20240312,-74.35,8790,20241210,35.38,14670,-18.88,20250214,10330,15.20,20250102,46400,-74.35,20240312,8790,35.38,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N
20250306,101105,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12030,-80,5,-0.66,115639950,9663,54.90,12120,12290,11800,15740,8480,12110,11967.29,1.20,0,-2839,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1466,-4.84,0.65,12,0.08,-2488.00,18528.00,46400,20240312,-74.07,8790,20241210,36.86,14670,-18.00,20250214,10330,16.46,20250102,46400,-74.07,20240312,8790,36.86,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N
20250306,091109,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12190,80,2,0.66,10934760,896,5.09,12120,12290,12120,15740,8480,12110,12203.97,1.20,0,218,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1485,-4.90,0.66,12,0.01,-2488.00,18528.00,46400,20240312,-73.73,8790,20241210,38.68,14670,-16.91,20250214,10330,18.01,20250102,46400,-73.73,20240312,8790,38.68,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N
20250305,161053,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12110,260,2,2.19,210218755,17348,75.47,11850,12340,11850,15400,8300,11850,12118.00,1.19,0,597,12416,12132,11916,11632,11416,12025,11525,61,3550,500,7580,10,1,12184045,1475,-4.87,0.65,12,0.14,-2488.00,18528.00,46400,20240312,-73.90,8790,20241210,37.77,14670,-17.45,20250214,10330,17.23,20250102,46400,-73.90,20240312,8790,37.77,20241210,2.96,N,330860,500,60 억,,145421,N,N,0,N,00,N
20250305,151058,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12170,320,2,2.70,196942555,16255,70.72,11850,12340,11850,15400,8300,11850,12115.81,1.19,0,901,12416,12132,11916,11632,11416,12025,11525,61,3550,500,7580,10,1,12184045,1483,-4.89,0.66,12,0.13,-2488.00,18528.00,46400,20240312,-73.77,8790,20241210,38.45,14670,-17.04,20250214,10330,17.81,20250102,46400,-73.77,20240312,8790,38.45,20241210,2.96,N,330860,500,60 억,,145421,N,N,0,N,00,N
20250305,141057,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12100,250,2,2.11,167784410,13849,60.25,11850,12340,11850,15400,8300,11850,12115.27,1.19,0,-559,12416,12132,11916,11632,11416,12025,11525,61,3550,500,7580,10,1,12184045,1474,-4.86,0.65,12,0.11,-2488.00,18528.00,46400,20240312,-73.92,8790,20241210,37.66,14670,-17.52,20250214,10330,17.13,20250102,46400,-73.92,20240312,8790,37.66,20241210,2.96,N,330860,500,60 억,,145421,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 161107 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11700 -410 5 -3.39 333622345 28237 160.44 12120 12290 11650 15740 8480 12110 11815.12 1.20 0 -7959 12590 12350 12100 11860 11610 12470 11980 61 3630 500 7750 10 1 12184045 1426 -4.70 0.63 12 0.23 -2488.00 18528.00 46400 20240312 -74.78 8790 20241210 33.11 14670 -20.25 20250214 10330 13.26 20250102 46400 -74.78 20240312 8790 33.11 20241210 2.92 N 330860 500 60 억 146012 N N 0 N 00 N
3 20250306 151107 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11670 -440 5 -3.63 322351325 27273 154.96 12120 12290 11650 15740 8480 12110 11819.43 1.20 0 -7456 12590 12350 12100 11860 11610 12470 11980 61 3630 500 7750 10 1 12184045 1422 -4.69 0.63 12 0.22 -2488.00 18528.00 46400 20240312 -74.85 8790 20241210 32.76 14670 -20.45 20250214 10330 12.97 20250102 46400 -74.85 20240312 8790 32.76 20241210 2.92 N 330860 500 60 억 146012 N N 0 N 00 N
4 20250306 141106 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11670 -440 5 -3.63 273030690 23059 131.02 12120 12290 11670 15740 8480 12110 11840.53 1.20 0 -6611 12590 12350 12100 11860 11610 12470 11980 61 3630 500 7750 10 1 12184045 1422 -4.69 0.63 12 0.19 -2488.00 18528.00 46400 20240312 -74.85 8790 20241210 32.76 14670 -20.45 20250214 10330 12.97 20250102 46400 -74.85 20240312 8790 32.76 20241210 2.92 N 330860 500 60 억 146012 N N 0 N 00 N
5 20250306 131106 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11770 -340 5 -2.81 235536660 19852 112.80 12120 12290 11700 15740 8480 12110 11864.63 1.20 0 -4588 12590 12350 12100 11860 11610 12470 11980 61 3630 500 7750 10 1 12184045 1434 -4.73 0.64 12 0.16 -2488.00 18528.00 46400 20240312 -74.63 8790 20241210 33.90 14670 -19.77 20250214 10330 13.94 20250102 46400 -74.63 20240312 8790 33.90 20241210 2.92 N 330860 500 60 억 146012 N N 0 N 00 N
6 20250306 121106 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11750 -360 5 -2.97 212654150 17899 101.70 12120 12290 11700 15740 8480 12110 11880.78 1.20 0 -3926 12590 12350 12100 11860 11610 12470 11980 61 3630 500 7750 10 1 12184045 1432 -4.72 0.63 12 0.15 -2488.00 18528.00 46400 20240312 -74.68 8790 20241210 33.67 14670 -19.90 20250214 10330 13.75 20250102 46400 -74.68 20240312 8790 33.67 20241210 2.92 N 330860 500 60 억 146012 N N 0 N 00 N
7 20250306 111103 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11900 -210 5 -1.73 156128950 13093 74.39 12120 12290 11750 15740 8480 12110 11924.61 1.20 0 -2905 12590 12350 12100 11860 11610 12470 11980 61 3630 500 7750 10 1 12184045 1450 -4.78 0.64 12 0.11 -2488.00 18528.00 46400 20240312 -74.35 8790 20241210 35.38 14670 -18.88 20250214 10330 15.20 20250102 46400 -74.35 20240312 8790 35.38 20241210 2.92 N 330860 500 60 억 146012 N N 0 N 00 N
8 20250306 101105 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12030 -80 5 -0.66 115639950 9663 54.90 12120 12290 11800 15740 8480 12110 11967.29 1.20 0 -2839 12590 12350 12100 11860 11610 12470 11980 61 3630 500 7750 10 1 12184045 1466 -4.84 0.65 12 0.08 -2488.00 18528.00 46400 20240312 -74.07 8790 20241210 36.86 14670 -18.00 20250214 10330 16.46 20250102 46400 -74.07 20240312 8790 36.86 20241210 2.92 N 330860 500 60 억 146012 N N 0 N 00 N
9 20250306 091109 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12190 80 2 0.66 10934760 896 5.09 12120 12290 12120 15740 8480 12110 12203.97 1.20 0 218 12590 12350 12100 11860 11610 12470 11980 61 3630 500 7750 10 1 12184045 1485 -4.90 0.66 12 0.01 -2488.00 18528.00 46400 20240312 -73.73 8790 20241210 38.68 14670 -16.91 20250214 10330 18.01 20250102 46400 -73.73 20240312 8790 38.68 20241210 2.92 N 330860 500 60 억 146012 N N 0 N 00 N
10 20250305 161053 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12110 260 2 2.19 210218755 17348 75.47 11850 12340 11850 15400 8300 11850 12118.00 1.19 0 597 12416 12132 11916 11632 11416 12025 11525 61 3550 500 7580 10 1 12184045 1475 -4.87 0.65 12 0.14 -2488.00 18528.00 46400 20240312 -73.90 8790 20241210 37.77 14670 -17.45 20250214 10330 17.23 20250102 46400 -73.90 20240312 8790 37.77 20241210 2.96 N 330860 500 60 억 145421 N N 0 N 00 N
11 20250305 151058 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12170 320 2 2.70 196942555 16255 70.72 11850 12340 11850 15400 8300 11850 12115.81 1.19 0 901 12416 12132 11916 11632 11416 12025 11525 61 3550 500 7580 10 1 12184045 1483 -4.89 0.66 12 0.13 -2488.00 18528.00 46400 20240312 -73.77 8790 20241210 38.45 14670 -17.04 20250214 10330 17.81 20250102 46400 -73.77 20240312 8790 38.45 20241210 2.96 N 330860 500 60 억 145421 N N 0 N 00 N
12 20250305 141057 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12100 250 2 2.11 167784410 13849 60.25 11850 12340 11850 15400 8300 11850 12115.27 1.19 0 -559 12416 12132 11916 11632 11416 12025 11525 61 3550 500 7580 10 1 12184045 1474 -4.86 0.65 12 0.11 -2488.00 18528.00 46400 20240312 -73.92 8790 20241210 37.66 14670 -17.52 20250214 10330 17.13 20250102 46400 -73.92 20240312 8790 37.66 20241210 2.96 N 330860 500 60 억 145421 N N 0 N 00 N