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
115180/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
20250313,160803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,-330,5,-4.66,2320017755,335927,51.50,7080,7170,6700,9200,4960,7080,6906.37,2.49,0,-41773,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2180,-6.90,4.08,12,1.04,-978.00,1655.00,7690,20250312,-12.22,3200,20240805,110.94,7690,-12.22,20250312,4255,58.64,20250102,7690,-12.22,20250312,3200,110.94,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N
20250313,150804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,-290,5,-4.10,2220296505,321180,49.24,7080,7170,6700,9200,4960,7080,6912.94,2.49,0,-36934,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2193,-6.94,4.10,12,0.99,-978.00,1655.00,7690,20250312,-11.70,3200,20240805,112.19,7690,-11.70,20250312,4255,59.58,20250102,7690,-11.70,20250312,3200,112.19,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N
20250313,140803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-250,5,-3.53,2156290145,311769,47.80,7080,7170,6700,9200,4960,7080,6916.31,2.49,0,-33093,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2206,-6.98,4.13,12,0.97,-978.00,1655.00,7690,20250312,-11.18,3200,20240805,113.44,7690,-11.18,20250312,4255,60.52,20250102,7690,-11.18,20250312,3200,113.44,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N
20250313,130804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,-320,5,-4.52,1884871625,271883,41.68,7080,7170,6750,9200,4960,7080,6932.66,2.49,0,-34966,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2183,-6.91,4.08,12,0.84,-978.00,1655.00,7690,20250312,-12.09,3200,20240805,111.25,7690,-12.09,20250312,4255,58.87,20250102,7690,-12.09,20250312,3200,111.25,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N
20250313,120804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,-240,5,-3.39,1654973155,238052,36.50,7080,7170,6770,9200,4960,7080,6952.15,2.49,0,-26368,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2209,-6.99,4.13,12,0.74,-978.00,1655.00,7690,20250312,-11.05,3200,20240805,113.75,7690,-11.05,20250312,4255,60.75,20250102,7690,-11.05,20250312,3200,113.75,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N
20250313,110804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-170,5,-2.40,1487974795,213796,32.78,7080,7170,6770,9200,4960,7080,6959.79,2.49,0,-24858,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2232,-7.07,4.18,12,0.66,-978.00,1655.00,7690,20250312,-10.14,3200,20240805,115.94,7690,-10.14,20250312,4255,62.40,20250102,7690,-10.14,20250312,3200,115.94,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N
20250313,100803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,70,2,0.99,1248837375,179468,27.52,7080,7170,6770,9200,4960,7080,6958.55,2.49,0,-21375,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2309,-7.31,4.32,12,0.56,-978.00,1655.00,7690,20250312,-7.02,3200,20240805,123.44,7690,-7.02,20250312,4255,68.04,20250102,7690,-7.02,20250312,3200,123.44,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N
20250313,090805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,-240,5,-3.39,265667890,38329,5.88,7080,7100,6830,9200,4960,7080,6931.25,2.49,0,1335,8126,7602,7166,6642,6206,7865,6905,161,2120,500,4950,10,1,32296790,2209,-6.99,4.13,12,0.12,-978.00,1655.00,7690,20250312,-11.05,3200,20240805,113.75,7690,-11.05,20250312,4255,60.75,20250102,7690,-11.05,20250312,3200,113.75,20240805,0.78,N,115180,500,161 억,,803469,N,N,0,N,00,N
20250312,160759,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7080,330,2,4.89,4767769720,651287,256.54,6750,7690,6730,8770,4730,6750,7320.57,2.28,0,83014,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2287,-7.24,4.28,12,2.02,-978.00,1655.00,7690,20250312,-7.93,3200,20240805,121.25,7690,-7.93,20250312,4255,66.39,20250102,7690,-7.93,20250312,3200,121.25,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,150801,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7100,350,2,5.19,4647327655,634252,249.83,6750,7690,6730,8770,4730,6750,7327.26,2.28,0,78520,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2293,-7.26,4.29,12,1.96,-978.00,1655.00,7690,20250312,-7.67,3200,20240805,121.88,7690,-7.67,20250312,4255,66.86,20250102,7690,-7.67,20250312,3200,121.88,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,140759,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7170,420,2,6.22,4378033235,596444,234.94,6750,7690,6730,8770,4730,6750,7340.23,2.28,0,79193,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2316,-7.33,4.33,12,1.85,-978.00,1655.00,7690,20250312,-6.76,3200,20240805,124.06,7690,-6.76,20250312,4255,68.51,20250102,7690,-6.76,20250312,3200,124.06,20240805,0.84,N,115180,500,161 억,,737277,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 160803 57 100.00 KOSDAQ 일반서비스 N N N N N 6750 -330 5 -4.66 2320017755 335927 51.50 7080 7170 6700 9200 4960 7080 6906.37 2.49 0 -41773 8126 7602 7166 6642 6206 7865 6905 161 2120 500 4950 10 1 32296790 2180 -6.90 4.08 12 1.04 -978.00 1655.00 7690 20250312 -12.22 3200 20240805 110.94 7690 -12.22 20250312 4255 58.64 20250102 7690 -12.22 20250312 3200 110.94 20240805 0.78 N 115180 500 161 억 803469 N N 0 N 00 N
3 20250313 150804 57 100.00 KOSDAQ 일반서비스 N N N N N 6790 -290 5 -4.10 2220296505 321180 49.24 7080 7170 6700 9200 4960 7080 6912.94 2.49 0 -36934 8126 7602 7166 6642 6206 7865 6905 161 2120 500 4950 10 1 32296790 2193 -6.94 4.10 12 0.99 -978.00 1655.00 7690 20250312 -11.70 3200 20240805 112.19 7690 -11.70 20250312 4255 59.58 20250102 7690 -11.70 20250312 3200 112.19 20240805 0.78 N 115180 500 161 억 803469 N N 0 N 00 N
4 20250313 140803 57 100.00 KOSDAQ 일반서비스 N N N N N 6830 -250 5 -3.53 2156290145 311769 47.80 7080 7170 6700 9200 4960 7080 6916.31 2.49 0 -33093 8126 7602 7166 6642 6206 7865 6905 161 2120 500 4950 10 1 32296790 2206 -6.98 4.13 12 0.97 -978.00 1655.00 7690 20250312 -11.18 3200 20240805 113.44 7690 -11.18 20250312 4255 60.52 20250102 7690 -11.18 20250312 3200 113.44 20240805 0.78 N 115180 500 161 억 803469 N N 0 N 00 N
5 20250313 130804 57 100.00 KOSDAQ 일반서비스 N N N N N 6760 -320 5 -4.52 1884871625 271883 41.68 7080 7170 6750 9200 4960 7080 6932.66 2.49 0 -34966 8126 7602 7166 6642 6206 7865 6905 161 2120 500 4950 10 1 32296790 2183 -6.91 4.08 12 0.84 -978.00 1655.00 7690 20250312 -12.09 3200 20240805 111.25 7690 -12.09 20250312 4255 58.87 20250102 7690 -12.09 20250312 3200 111.25 20240805 0.78 N 115180 500 161 억 803469 N N 0 N 00 N
6 20250313 120804 57 100.00 KOSDAQ 일반서비스 N N N N N 6840 -240 5 -3.39 1654973155 238052 36.50 7080 7170 6770 9200 4960 7080 6952.15 2.49 0 -26368 8126 7602 7166 6642 6206 7865 6905 161 2120 500 4950 10 1 32296790 2209 -6.99 4.13 12 0.74 -978.00 1655.00 7690 20250312 -11.05 3200 20240805 113.75 7690 -11.05 20250312 4255 60.75 20250102 7690 -11.05 20250312 3200 113.75 20240805 0.78 N 115180 500 161 억 803469 N N 0 N 00 N
7 20250313 110804 57 100.00 KOSDAQ 일반서비스 N N N N N 6910 -170 5 -2.40 1487974795 213796 32.78 7080 7170 6770 9200 4960 7080 6959.79 2.49 0 -24858 8126 7602 7166 6642 6206 7865 6905 161 2120 500 4950 10 1 32296790 2232 -7.07 4.18 12 0.66 -978.00 1655.00 7690 20250312 -10.14 3200 20240805 115.94 7690 -10.14 20250312 4255 62.40 20250102 7690 -10.14 20250312 3200 115.94 20240805 0.78 N 115180 500 161 억 803469 N N 0 N 00 N
8 20250313 100803 57 100.00 KOSDAQ 일반서비스 N N N N N 7150 70 2 0.99 1248837375 179468 27.52 7080 7170 6770 9200 4960 7080 6958.55 2.49 0 -21375 8126 7602 7166 6642 6206 7865 6905 161 2120 500 4950 10 1 32296790 2309 -7.31 4.32 12 0.56 -978.00 1655.00 7690 20250312 -7.02 3200 20240805 123.44 7690 -7.02 20250312 4255 68.04 20250102 7690 -7.02 20250312 3200 123.44 20240805 0.78 N 115180 500 161 억 803469 N N 0 N 00 N
9 20250313 090805 57 100.00 KOSDAQ 일반서비스 N N N N N 6840 -240 5 -3.39 265667890 38329 5.88 7080 7100 6830 9200 4960 7080 6931.25 2.49 0 1335 8126 7602 7166 6642 6206 7865 6905 161 2120 500 4950 10 1 32296790 2209 -6.99 4.13 12 0.12 -978.00 1655.00 7690 20250312 -11.05 3200 20240805 113.75 7690 -11.05 20250312 4255 60.75 20250102 7690 -11.05 20250312 3200 113.75 20240805 0.78 N 115180 500 161 억 803469 N N 0 N 00 N
10 20250312 160759 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7080 330 2 4.89 4767769720 651287 256.54 6750 7690 6730 8770 4730 6750 7320.57 2.28 0 83014 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2287 -7.24 4.28 12 2.02 -978.00 1655.00 7690 20250312 -7.93 3200 20240805 121.25 7690 -7.93 20250312 4255 66.39 20250102 7690 -7.93 20250312 3200 121.25 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
11 20250312 150801 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7100 350 2 5.19 4647327655 634252 249.83 6750 7690 6730 8770 4730 6750 7327.26 2.28 0 78520 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2293 -7.26 4.29 12 1.96 -978.00 1655.00 7690 20250312 -7.67 3200 20240805 121.88 7690 -7.67 20250312 4255 66.86 20250102 7690 -7.67 20250312 3200 121.88 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
12 20250312 140759 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7170 420 2 6.22 4378033235 596444 234.94 6750 7690 6730 8770 4730 6750 7340.23 2.28 0 79193 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2316 -7.33 4.33 12 1.85 -978.00 1655.00 7690 20250312 -6.76 3200 20240805 124.06 7690 -6.76 20250312 4255 68.51 20250102 7690 -6.76 20250312 3200 124.06 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N