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
054800/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
20250313,160539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,40,2,0.45,137311230,15612,205.64,8850,8850,8750,11440,6160,8800,8795.24,0.77,0,-271,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,915,4.37,0.31,12,0.15,2023.00,28942.00,11500,20240329,-23.13,8450,20250307,4.62,9780,-9.61,20250219,8450,4.62,20250307,11500,-23.13,20240329,8450,4.62,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N
20250313,150539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,27288980,3105,40.90,8850,8850,8750,11440,6160,8800,8788.72,0.77,0,-228,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.03,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N
20250313,140539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,8325900,945,12.45,8850,8850,8760,11440,6160,8800,8810.48,0.77,0,-227,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.01,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N
20250313,130539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8790,-10,5,-0.11,8106180,920,12.12,8850,8850,8760,11440,6160,8800,8811.07,0.77,0,-227,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,910,4.35,0.30,12,0.01,2023.00,28942.00,11500,20240329,-23.57,8450,20250307,4.02,9780,-10.12,20250219,8450,4.02,20250307,11500,-23.57,20240329,8450,4.02,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N
20250313,120539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,7481900,849,11.18,8850,8850,8760,11440,6160,8800,8812.60,0.77,0,-177,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.01,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N
20250313,110538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,5594270,634,8.35,8850,8850,8780,11440,6160,8800,8823.77,0.77,0,-46,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.01,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N
20250313,100538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,40,2,0.45,3587870,406,5.35,8850,8850,8780,11440,6160,8800,8837.12,0.77,0,-46,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,915,4.37,0.31,12,0.00,2023.00,28942.00,11500,20240329,-23.13,8450,20250307,4.62,9780,-9.61,20250219,8450,4.62,20250307,11500,-23.13,20240329,8450,4.62,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N
20250313,090541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8850,50,2,0.57,2681550,303,3.99,8850,8850,8850,11440,6160,8800,8850.00,0.77,0,-45,9073,8936,8843,8706,8613,8915,8685,52,2640,500,6160,10,1,10347756,916,4.37,0.31,12,0.00,2023.00,28942.00,11500,20240329,-23.04,8450,20250307,4.73,9780,-9.51,20250219,8450,4.73,20250307,11500,-23.04,20240329,8450,4.73,20250307,0.01,N,054800,500,51 억,,79219,N,N,0,N,00,N
20250312,160536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,66582080,7592,85.46,8800,8980,8750,11440,6160,8800,8770.03,0.76,0,286,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.07,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,150537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,62332310,7109,80.02,8800,8980,8750,11440,6160,8800,8768.08,0.76,0,299,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.07,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,140536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,53199670,6067,68.29,8800,8980,8750,11440,6160,8800,8768.69,0.76,0,299,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.06,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,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 160539 57 100.00 KOSDAQ 일반서비스 N N N N N 8840 40 2 0.45 137311230 15612 205.64 8850 8850 8750 11440 6160 8800 8795.24 0.77 0 -271 9073 8936 8843 8706 8613 8915 8685 52 2640 500 6160 10 1 10347756 915 4.37 0.31 12 0.15 2023.00 28942.00 11500 20240329 -23.13 8450 20250307 4.62 9780 -9.61 20250219 8450 4.62 20250307 11500 -23.13 20240329 8450 4.62 20250307 0.01 N 054800 500 51 억 79219 N N 0 N 00 N
3 20250313 150539 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 27288980 3105 40.90 8850 8850 8750 11440 6160 8800 8788.72 0.77 0 -228 9073 8936 8843 8706 8613 8915 8685 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.03 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 79219 N N 0 N 00 N
4 20250313 140539 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 8325900 945 12.45 8850 8850 8760 11440 6160 8800 8810.48 0.77 0 -227 9073 8936 8843 8706 8613 8915 8685 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.01 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 79219 N N 0 N 00 N
5 20250313 130539 57 100.00 KOSDAQ 일반서비스 N N N N N 8790 -10 5 -0.11 8106180 920 12.12 8850 8850 8760 11440 6160 8800 8811.07 0.77 0 -227 9073 8936 8843 8706 8613 8915 8685 52 2640 500 6160 10 1 10347756 910 4.35 0.30 12 0.01 2023.00 28942.00 11500 20240329 -23.57 8450 20250307 4.02 9780 -10.12 20250219 8450 4.02 20250307 11500 -23.57 20240329 8450 4.02 20250307 0.01 N 054800 500 51 억 79219 N N 0 N 00 N
6 20250313 120539 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 7481900 849 11.18 8850 8850 8760 11440 6160 8800 8812.60 0.77 0 -177 9073 8936 8843 8706 8613 8915 8685 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.01 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 79219 N N 0 N 00 N
7 20250313 110538 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 5594270 634 8.35 8850 8850 8780 11440 6160 8800 8823.77 0.77 0 -46 9073 8936 8843 8706 8613 8915 8685 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.01 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 79219 N N 0 N 00 N
8 20250313 100538 57 100.00 KOSDAQ 일반서비스 N N N N N 8840 40 2 0.45 3587870 406 5.35 8850 8850 8780 11440 6160 8800 8837.12 0.77 0 -46 9073 8936 8843 8706 8613 8915 8685 52 2640 500 6160 10 1 10347756 915 4.37 0.31 12 0.00 2023.00 28942.00 11500 20240329 -23.13 8450 20250307 4.62 9780 -9.61 20250219 8450 4.62 20250307 11500 -23.13 20240329 8450 4.62 20250307 0.01 N 054800 500 51 억 79219 N N 0 N 00 N
9 20250313 090541 57 100.00 KOSDAQ 일반서비스 N N N N N 8850 50 2 0.57 2681550 303 3.99 8850 8850 8850 11440 6160 8800 8850.00 0.77 0 -45 9073 8936 8843 8706 8613 8915 8685 52 2640 500 6160 10 1 10347756 916 4.37 0.31 12 0.00 2023.00 28942.00 11500 20240329 -23.04 8450 20250307 4.73 9780 -9.51 20250219 8450 4.73 20250307 11500 -23.04 20240329 8450 4.73 20250307 0.01 N 054800 500 51 억 79219 N N 0 N 00 N
10 20250312 160536 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 66582080 7592 85.46 8800 8980 8750 11440 6160 8800 8770.03 0.76 0 286 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.07 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
11 20250312 150537 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 62332310 7109 80.02 8800 8980 8750 11440 6160 8800 8768.08 0.76 0 299 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.07 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
12 20250312 140536 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 53199670 6067 68.29 8800 8980 8750 11440 6160 8800 8768.69 0.76 0 299 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.06 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N