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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020710/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
20250313,160334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3855,-45,5,-1.15,216766860,55671,68.41,3885,3940,3855,5070,2730,3900,3893.73,0.93,0,-2840,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,773,9.29,0.56,12,0.28,415.00,6853.00,4650,20241211,-17.10,3095,20241203,24.56,4465,-13.66,20250102,3635,6.05,20250210,4650,-17.10,20241211,3095,24.56,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N
20250313,150335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3880,-20,5,-0.51,191831264,49224,60.48,3885,3940,3865,5070,2730,3900,3897.11,0.93,0,-3528,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,778,9.35,0.57,12,0.25,415.00,6853.00,4650,20241211,-16.56,3095,20241203,25.36,4465,-13.10,20250102,3635,6.74,20250210,4650,-16.56,20241211,3095,25.36,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N
20250313,140335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3885,-15,5,-0.38,161672535,41462,50.95,3885,3940,3865,5070,2730,3900,3899.29,0.93,0,-1915,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,779,9.36,0.57,12,0.21,415.00,6853.00,4650,20241211,-16.45,3095,20241203,25.53,4465,-12.99,20250102,3635,6.88,20250210,4650,-16.45,20241211,3095,25.53,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N
20250313,130335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,-10,5,-0.26,139925075,35861,44.06,3885,3940,3865,5070,2730,3900,3901.87,0.93,0,-3258,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,780,9.37,0.57,12,0.18,415.00,6853.00,4650,20241211,-16.34,3095,20241203,25.69,4465,-12.88,20250102,3635,7.02,20250210,4650,-16.34,20241211,3095,25.69,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N
20250313,120335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,5,2,0.13,132492115,33955,41.72,3885,3940,3865,5070,2730,3900,3901.99,0.93,0,-3737,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,783,9.41,0.57,12,0.17,415.00,6853.00,4650,20241211,-16.02,3095,20241203,26.17,4465,-12.54,20250102,3635,7.43,20250210,4650,-16.02,20241211,3095,26.17,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N
20250313,110335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,-10,5,-0.26,99902055,25634,31.50,3885,3930,3865,5070,2730,3900,3897.25,0.93,0,-3623,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,780,9.37,0.57,12,0.13,415.00,6853.00,4650,20241211,-16.34,3095,20241203,25.69,4465,-12.88,20250102,3635,7.02,20250210,4650,-16.34,20241211,3095,25.69,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N
20250313,100334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3885,-15,5,-0.38,35936665,9214,11.32,3885,3930,3885,5070,2730,3900,3900.22,0.93,0,-3607,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,779,9.36,0.57,12,0.05,415.00,6853.00,4650,20241211,-16.45,3095,20241203,25.53,4465,-12.99,20250102,3635,6.88,20250210,4650,-16.45,20241211,3095,25.53,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N
20250313,090335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3910,10,2,0.26,5669240,1454,1.79,3885,3915,3885,5070,2730,3900,3899.06,0.93,0,-28,3973,3936,3888,3851,3803,3955,3870,100,1170,500,2880,5,1,20047970,784,9.42,0.57,12,0.01,415.00,6853.00,4650,20241211,-15.91,3095,20241203,26.33,4465,-12.43,20250102,3635,7.57,20250210,4650,-15.91,20241211,3095,26.33,20241203,1.50,N,020710,500,100 억,,187326,N,N,0,N,00,N
20250312,160333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,40,2,1.04,310114302,79789,13.64,3870,3925,3840,5010,2705,3860,3886.64,0.78,0,30217,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,782,9.40,0.57,12,0.40,415.00,6853.00,4650,20241211,-16.13,3095,20241203,26.01,4465,-12.65,20250102,3635,7.29,20250210,4650,-16.13,20241211,3095,26.01,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,150334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3885,25,2,0.65,283406167,72920,12.46,3870,3925,3840,5010,2705,3860,3886.54,0.78,0,26503,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,779,9.36,0.57,12,0.36,415.00,6853.00,4650,20241211,-16.45,3095,20241203,25.53,4465,-12.99,20250102,3635,6.88,20250210,4650,-16.45,20241211,3095,25.53,20241203,1.57,N,020710,500,100 억,,157186,N,N,0,N,00,N
20250312,140333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3910,50,2,1.30,224004632,57659,9.85,3870,3925,3840,5010,2705,3860,3884.99,0.78,0,22789,4386,4122,3976,3712,3566,4050,3640,100,1150,500,2850,5,1,20047970,784,9.42,0.57,12,0.29,415.00,6853.00,4650,20241211,-15.91,3095,20241203,26.33,4465,-12.43,20250102,3635,7.57,20250210,4650,-15.91,20241211,3095,26.33,20241203,1.57,N,020710,500,100 억,,157186,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 20250313 160334 57 100.00 KOSDAQ 일반서비스 N N N N N 3855 -45 5 -1.15 216766860 55671 68.41 3885 3940 3855 5070 2730 3900 3893.73 0.93 0 -2840 3973 3936 3888 3851 3803 3955 3870 100 1170 500 2880 5 1 20047970 773 9.29 0.56 12 0.28 415.00 6853.00 4650 20241211 -17.10 3095 20241203 24.56 4465 -13.66 20250102 3635 6.05 20250210 4650 -17.10 20241211 3095 24.56 20241203 1.50 N 020710 500 100 억 187326 N N 0 N 00 N
3 20250313 150335 57 100.00 KOSDAQ 일반서비스 N N N N N 3880 -20 5 -0.51 191831264 49224 60.48 3885 3940 3865 5070 2730 3900 3897.11 0.93 0 -3528 3973 3936 3888 3851 3803 3955 3870 100 1170 500 2880 5 1 20047970 778 9.35 0.57 12 0.25 415.00 6853.00 4650 20241211 -16.56 3095 20241203 25.36 4465 -13.10 20250102 3635 6.74 20250210 4650 -16.56 20241211 3095 25.36 20241203 1.50 N 020710 500 100 억 187326 N N 0 N 00 N
4 20250313 140335 57 100.00 KOSDAQ 일반서비스 N N N N N 3885 -15 5 -0.38 161672535 41462 50.95 3885 3940 3865 5070 2730 3900 3899.29 0.93 0 -1915 3973 3936 3888 3851 3803 3955 3870 100 1170 500 2880 5 1 20047970 779 9.36 0.57 12 0.21 415.00 6853.00 4650 20241211 -16.45 3095 20241203 25.53 4465 -12.99 20250102 3635 6.88 20250210 4650 -16.45 20241211 3095 25.53 20241203 1.50 N 020710 500 100 억 187326 N N 0 N 00 N
5 20250313 130335 57 100.00 KOSDAQ 일반서비스 N N N N N 3890 -10 5 -0.26 139925075 35861 44.06 3885 3940 3865 5070 2730 3900 3901.87 0.93 0 -3258 3973 3936 3888 3851 3803 3955 3870 100 1170 500 2880 5 1 20047970 780 9.37 0.57 12 0.18 415.00 6853.00 4650 20241211 -16.34 3095 20241203 25.69 4465 -12.88 20250102 3635 7.02 20250210 4650 -16.34 20241211 3095 25.69 20241203 1.50 N 020710 500 100 억 187326 N N 0 N 00 N
6 20250313 120335 57 100.00 KOSDAQ 일반서비스 N N N N N 3905 5 2 0.13 132492115 33955 41.72 3885 3940 3865 5070 2730 3900 3901.99 0.93 0 -3737 3973 3936 3888 3851 3803 3955 3870 100 1170 500 2880 5 1 20047970 783 9.41 0.57 12 0.17 415.00 6853.00 4650 20241211 -16.02 3095 20241203 26.17 4465 -12.54 20250102 3635 7.43 20250210 4650 -16.02 20241211 3095 26.17 20241203 1.50 N 020710 500 100 억 187326 N N 0 N 00 N
7 20250313 110335 57 100.00 KOSDAQ 일반서비스 N N N N N 3890 -10 5 -0.26 99902055 25634 31.50 3885 3930 3865 5070 2730 3900 3897.25 0.93 0 -3623 3973 3936 3888 3851 3803 3955 3870 100 1170 500 2880 5 1 20047970 780 9.37 0.57 12 0.13 415.00 6853.00 4650 20241211 -16.34 3095 20241203 25.69 4465 -12.88 20250102 3635 7.02 20250210 4650 -16.34 20241211 3095 25.69 20241203 1.50 N 020710 500 100 억 187326 N N 0 N 00 N
8 20250313 100334 57 100.00 KOSDAQ 일반서비스 N N N N N 3885 -15 5 -0.38 35936665 9214 11.32 3885 3930 3885 5070 2730 3900 3900.22 0.93 0 -3607 3973 3936 3888 3851 3803 3955 3870 100 1170 500 2880 5 1 20047970 779 9.36 0.57 12 0.05 415.00 6853.00 4650 20241211 -16.45 3095 20241203 25.53 4465 -12.99 20250102 3635 6.88 20250210 4650 -16.45 20241211 3095 25.53 20241203 1.50 N 020710 500 100 억 187326 N N 0 N 00 N
9 20250313 090335 57 100.00 KOSDAQ 일반서비스 N N N N N 3910 10 2 0.26 5669240 1454 1.79 3885 3915 3885 5070 2730 3900 3899.06 0.93 0 -28 3973 3936 3888 3851 3803 3955 3870 100 1170 500 2880 5 1 20047970 784 9.42 0.57 12 0.01 415.00 6853.00 4650 20241211 -15.91 3095 20241203 26.33 4465 -12.43 20250102 3635 7.57 20250210 4650 -15.91 20241211 3095 26.33 20241203 1.50 N 020710 500 100 억 187326 N N 0 N 00 N
10 20250312 160333 57 100.00 KOSDAQ 일반서비스 N N N N N 3900 40 2 1.04 310114302 79789 13.64 3870 3925 3840 5010 2705 3860 3886.64 0.78 0 30217 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 782 9.40 0.57 12 0.40 415.00 6853.00 4650 20241211 -16.13 3095 20241203 26.01 4465 -12.65 20250102 3635 7.29 20250210 4650 -16.13 20241211 3095 26.01 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
11 20250312 150334 57 100.00 KOSDAQ 일반서비스 N N N N N 3885 25 2 0.65 283406167 72920 12.46 3870 3925 3840 5010 2705 3860 3886.54 0.78 0 26503 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 779 9.36 0.57 12 0.36 415.00 6853.00 4650 20241211 -16.45 3095 20241203 25.53 4465 -12.99 20250102 3635 6.88 20250210 4650 -16.45 20241211 3095 25.53 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N
12 20250312 140333 57 100.00 KOSDAQ 일반서비스 N N N N N 3910 50 2 1.30 224004632 57659 9.85 3870 3925 3840 5010 2705 3860 3884.99 0.78 0 22789 4386 4122 3976 3712 3566 4050 3640 100 1150 500 2850 5 1 20047970 784 9.42 0.57 12 0.29 415.00 6853.00 4650 20241211 -15.91 3095 20241203 26.33 4465 -12.43 20250102 3635 7.57 20250210 4650 -15.91 20241211 3095 26.33 20241203 1.57 N 020710 500 100 억 157186 N N 0 N 00 N