ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
133750/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
20250312,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,35,2,1.67,52951845,25156,58.76,2100,2130,2060,2720,1470,2095,2104.76,1.29,0,747,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,499,-15.55,0.80,12,0.11,-137.00,2659.00,3555,20240305,-40.08,1647,20240805,29.33,2325,-8.39,20250310,1971,8.07,20250203,3260,-34.66,20240319,1647,29.33,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,30,2,1.43,47974985,22817,53.29,2100,2125,2060,2720,1470,2095,2102.60,1.29,0,814,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,497,-15.51,0.80,12,0.10,-137.00,2659.00,3555,20240305,-40.23,1647,20240805,29.02,2325,-8.60,20250310,1971,7.81,20250203,3260,-34.82,20240319,1647,29.02,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,140822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,10,2,0.48,34187900,16306,38.09,2100,2120,2060,2720,1470,2095,2096.65,1.29,0,1262,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,493,-15.36,0.79,12,0.07,-137.00,2659.00,3555,20240305,-40.79,1647,20240805,27.81,2325,-9.46,20250310,1971,6.80,20250203,3260,-35.43,20240319,1647,27.81,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,130822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,15,2,0.72,31035845,14805,34.58,2100,2120,2060,2720,1470,2095,2096.31,1.29,0,1197,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,494,-15.40,0.79,12,0.06,-137.00,2659.00,3555,20240305,-40.65,1647,20240805,28.11,2325,-9.25,20250310,1971,7.05,20250203,3260,-35.28,20240319,1647,28.11,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,120825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,0,3,0.00,30335905,14471,33.80,2100,2120,2060,2720,1470,2095,2096.32,1.29,0,1197,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,490,-15.29,0.79,12,0.06,-137.00,2659.00,3555,20240305,-41.07,1647,20240805,27.20,2325,-9.89,20250310,1971,6.29,20250203,3260,-35.74,20240319,1647,27.20,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,110819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,5,2,0.24,27620110,13181,30.79,2100,2120,2060,2720,1470,2095,2095.45,1.29,0,1003,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,492,-15.33,0.79,12,0.06,-137.00,2659.00,3555,20240305,-40.93,1647,20240805,27.50,2325,-9.68,20250310,1971,6.54,20250203,3260,-35.58,20240319,1647,27.50,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,100820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,20,2,0.95,19170615,9152,21.38,2100,2120,2060,2720,1470,2095,2094.69,1.29,0,-39,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,495,-15.44,0.80,12,0.04,-137.00,2659.00,3555,20240305,-40.51,1647,20240805,28.42,2325,-9.03,20250310,1971,7.31,20250203,3260,-35.12,20240319,1647,28.42,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,090826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,5,2,0.24,220500,105,0.25,2100,2100,2100,2720,1470,2095,2100.00,1.29,0,-13,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,492,-15.33,0.79,12,0.00,-137.00,2659.00,3555,20240305,-40.93,1647,20240805,27.50,2325,-9.68,20250310,1971,6.54,20250203,3260,-35.58,20240319,1647,27.50,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250311,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-20,5,-0.95,84518960,40531,8.35,2080,2115,2050,2745,1485,2115,2085.29,1.28,0,4110,2398,2256,2183,2041,1968,2220,2005,117,630,500,1350,5,1,23407077,490,-15.29,0.79,12,0.17,-137.00,2659.00,3555,20240305,-41.07,1647,20240805,27.20,2325,-9.89,20250310,1971,6.29,20250203,3260,-35.74,20240319,1647,27.20,20240805,3.88,N,133750,500,117 억,,298902,N,N,0,N,00,N
20250311,150819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-35,5,-1.65,82206230,39425,8.12,2080,2115,2050,2745,1485,2115,2085.13,1.28,0,4167,2398,2256,2183,2041,1968,2220,2005,117,630,500,1350,5,1,23407077,487,-15.18,0.78,12,0.17,-137.00,2659.00,3555,20240305,-41.49,1647,20240805,26.29,2325,-10.54,20250310,1971,5.53,20250203,3260,-36.20,20240319,1647,26.29,20240805,3.88,N,133750,500,117 억,,298902,N,N,0,N,00,N
20250311,140820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,75615300,36264,7.47,2080,2115,2050,2745,1485,2115,2085.13,1.28,0,4063,2398,2256,2183,2041,1968,2220,2005,117,630,500,1350,5,1,23407077,492,-15.33,0.79,12,0.15,-137.00,2659.00,3555,20240305,-40.93,1647,20240805,27.50,2325,-9.68,20250310,1971,6.54,20250203,3260,-35.58,20240319,1647,27.50,20240805,3.88,N,133750,500,117 억,,298902,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 20250312 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 35 2 1.67 52951845 25156 58.76 2100 2130 2060 2720 1470 2095 2104.76 1.29 0 747 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 499 -15.55 0.80 12 0.11 -137.00 2659.00 3555 20240305 -40.08 1647 20240805 29.33 2325 -8.39 20250310 1971 8.07 20250203 3260 -34.66 20240319 1647 29.33 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
3 20250312 150824 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 30 2 1.43 47974985 22817 53.29 2100 2125 2060 2720 1470 2095 2102.60 1.29 0 814 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 497 -15.51 0.80 12 0.10 -137.00 2659.00 3555 20240305 -40.23 1647 20240805 29.02 2325 -8.60 20250310 1971 7.81 20250203 3260 -34.82 20240319 1647 29.02 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
4 20250312 140822 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 10 2 0.48 34187900 16306 38.09 2100 2120 2060 2720 1470 2095 2096.65 1.29 0 1262 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 493 -15.36 0.79 12 0.07 -137.00 2659.00 3555 20240305 -40.79 1647 20240805 27.81 2325 -9.46 20250310 1971 6.80 20250203 3260 -35.43 20240319 1647 27.81 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
5 20250312 130822 57 100.00 KOSDAQ 일반서비스 N N N N N 2110 15 2 0.72 31035845 14805 34.58 2100 2120 2060 2720 1470 2095 2096.31 1.29 0 1197 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 494 -15.40 0.79 12 0.06 -137.00 2659.00 3555 20240305 -40.65 1647 20240805 28.11 2325 -9.25 20250310 1971 7.05 20250203 3260 -35.28 20240319 1647 28.11 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
6 20250312 120825 57 100.00 KOSDAQ 일반서비스 N N N N N 2095 0 3 0.00 30335905 14471 33.80 2100 2120 2060 2720 1470 2095 2096.32 1.29 0 1197 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 490 -15.29 0.79 12 0.06 -137.00 2659.00 3555 20240305 -41.07 1647 20240805 27.20 2325 -9.89 20250310 1971 6.29 20250203 3260 -35.74 20240319 1647 27.20 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
7 20250312 110819 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 5 2 0.24 27620110 13181 30.79 2100 2120 2060 2720 1470 2095 2095.45 1.29 0 1003 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 492 -15.33 0.79 12 0.06 -137.00 2659.00 3555 20240305 -40.93 1647 20240805 27.50 2325 -9.68 20250310 1971 6.54 20250203 3260 -35.58 20240319 1647 27.50 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
8 20250312 100820 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 20 2 0.95 19170615 9152 21.38 2100 2120 2060 2720 1470 2095 2094.69 1.29 0 -39 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 495 -15.44 0.80 12 0.04 -137.00 2659.00 3555 20240305 -40.51 1647 20240805 28.42 2325 -9.03 20250310 1971 7.31 20250203 3260 -35.12 20240319 1647 28.42 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
9 20250312 090826 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 5 2 0.24 220500 105 0.25 2100 2100 2100 2720 1470 2095 2100.00 1.29 0 -13 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 492 -15.33 0.79 12 0.00 -137.00 2659.00 3555 20240305 -40.93 1647 20240805 27.50 2325 -9.68 20250310 1971 6.54 20250203 3260 -35.58 20240319 1647 27.50 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
10 20250311 160816 57 100.00 KOSDAQ 일반서비스 N N N N N 2095 -20 5 -0.95 84518960 40531 8.35 2080 2115 2050 2745 1485 2115 2085.29 1.28 0 4110 2398 2256 2183 2041 1968 2220 2005 117 630 500 1350 5 1 23407077 490 -15.29 0.79 12 0.17 -137.00 2659.00 3555 20240305 -41.07 1647 20240805 27.20 2325 -9.89 20250310 1971 6.29 20250203 3260 -35.74 20240319 1647 27.20 20240805 3.88 N 133750 500 117 억 298902 N N 0 N 00 N
11 20250311 150819 57 100.00 KOSDAQ 일반서비스 N N N N N 2080 -35 5 -1.65 82206230 39425 8.12 2080 2115 2050 2745 1485 2115 2085.13 1.28 0 4167 2398 2256 2183 2041 1968 2220 2005 117 630 500 1350 5 1 23407077 487 -15.18 0.78 12 0.17 -137.00 2659.00 3555 20240305 -41.49 1647 20240805 26.29 2325 -10.54 20250310 1971 5.53 20250203 3260 -36.20 20240319 1647 26.29 20240805 3.88 N 133750 500 117 억 298902 N N 0 N 00 N
12 20250311 140820 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 -15 5 -0.71 75615300 36264 7.47 2080 2115 2050 2745 1485 2115 2085.13 1.28 0 4063 2398 2256 2183 2041 1968 2220 2005 117 630 500 1350 5 1 23407077 492 -15.33 0.79 12 0.15 -137.00 2659.00 3555 20240305 -40.93 1647 20240805 27.50 2325 -9.68 20250310 1971 6.54 20250203 3260 -35.58 20240319 1647 27.50 20240805 3.88 N 133750 500 117 억 298902 N N 0 N 00 N