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
123570/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
20250313,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,23929570,9880,44.74,2420,2455,2400,3155,1705,2430,2422.02,26.16,0,-1550,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.04,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4310,-43.62,20240313,2130,14.08,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N
20250313,150816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-20,5,-0.82,19987610,8250,37.36,2420,2455,2400,3155,1705,2430,2422.74,26.16,0,-1264,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.04,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4310,-44.08,20240313,2130,13.15,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N
20250313,140815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,14439280,5944,26.92,2420,2455,2415,3155,1705,2430,2429.22,26.16,0,-71,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.03,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4310,-43.62,20240313,2130,14.08,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N
20250313,130816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-5,5,-0.21,13598465,5596,25.34,2420,2455,2415,3155,1705,2430,2430.03,26.16,0,-58,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,540,13.40,0.58,12,0.03,181.00,4214.00,5230,20240306,-53.63,2130,20241210,13.85,2890,-16.09,20250114,2260,7.30,20250102,4310,-43.74,20240313,2130,13.85,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N
20250313,120816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,15,2,0.62,11467330,4715,21.35,2420,2455,2420,3155,1705,2430,2432.10,26.16,0,-16,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,545,13.51,0.58,12,0.02,181.00,4214.00,5230,20240306,-53.25,2130,20241210,14.79,2890,-15.40,20250114,2260,8.19,20250102,4310,-43.27,20240313,2130,14.79,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N
20250313,110817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,15,2,0.62,9041970,3722,16.86,2420,2455,2420,3155,1705,2430,2429.33,26.16,0,462,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,545,13.51,0.58,12,0.02,181.00,4214.00,5230,20240306,-53.25,2130,20241210,14.79,2890,-15.40,20250114,2260,8.19,20250102,4310,-43.27,20240313,2130,14.79,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N
20250313,100815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-10,5,-0.41,4578460,1882,8.52,2420,2455,2420,3155,1705,2430,2432.76,26.16,0,-1183,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,539,13.37,0.57,12,0.01,181.00,4214.00,5230,20240306,-53.73,2130,20241210,13.62,2890,-16.26,20250114,2260,7.08,20250102,4310,-43.85,20240313,2130,13.62,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N
20250313,090817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,20,2,0.82,339385,139,0.63,2420,2455,2420,3155,1705,2430,2441.62,26.16,0,-10,2490,2460,2420,2390,2350,2465,2395,111,725,500,1550,5,1,22276078,546,13.54,0.58,12,0.00,181.00,4214.00,5230,20240306,-53.15,2130,20241210,15.02,2890,-15.22,20250114,2260,8.41,20250102,4310,-43.16,20240313,2130,15.02,20241210,2.04,N,123570,500,111 억,,5827871,N,N,0,N,00,N
20250312,160811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,5,2,0.21,49588315,20505,122.73,2430,2450,2380,3150,1700,2425,2418.35,26.16,0,1292,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.09,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4310,-43.62,20240313,2130,14.08,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,150812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,10,2,0.41,48737815,20155,120.63,2430,2450,2380,3150,1700,2425,2418.15,26.16,0,1380,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,542,13.45,0.58,12,0.09,181.00,4214.00,5230,20240306,-53.44,2130,20241210,14.32,2890,-15.74,20250114,2260,7.74,20250102,4310,-43.50,20240313,2130,14.32,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,140811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-10,5,-0.41,41750865,17270,103.36,2430,2450,2380,3150,1700,2425,2417.54,26.16,0,1380,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,538,13.34,0.57,12,0.08,181.00,4214.00,5230,20240306,-53.82,2130,20241210,13.38,2890,-16.44,20250114,2260,6.86,20250102,4310,-43.97,20240313,2130,13.38,20241210,2.04,N,123570,500,111 억,,5826580,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 160815 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 0 3 0.00 23929570 9880 44.74 2420 2455 2400 3155 1705 2430 2422.02 26.16 0 -1550 2490 2460 2420 2390 2350 2465 2395 111 725 500 1550 5 1 22276078 541 13.43 0.58 12 0.04 181.00 4214.00 5230 20240306 -53.54 2130 20241210 14.08 2890 -15.92 20250114 2260 7.52 20250102 4310 -43.62 20240313 2130 14.08 20241210 2.04 N 123570 500 111 억 5827871 N N 0 N 00 N
3 20250313 150816 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -20 5 -0.82 19987610 8250 37.36 2420 2455 2400 3155 1705 2430 2422.74 26.16 0 -1264 2490 2460 2420 2390 2350 2465 2395 111 725 500 1550 5 1 22276078 537 13.31 0.57 12 0.04 181.00 4214.00 5230 20240306 -53.92 2130 20241210 13.15 2890 -16.61 20250114 2260 6.64 20250102 4310 -44.08 20240313 2130 13.15 20241210 2.04 N 123570 500 111 억 5827871 N N 0 N 00 N
4 20250313 140815 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 0 3 0.00 14439280 5944 26.92 2420 2455 2415 3155 1705 2430 2429.22 26.16 0 -71 2490 2460 2420 2390 2350 2465 2395 111 725 500 1550 5 1 22276078 541 13.43 0.58 12 0.03 181.00 4214.00 5230 20240306 -53.54 2130 20241210 14.08 2890 -15.92 20250114 2260 7.52 20250102 4310 -43.62 20240313 2130 14.08 20241210 2.04 N 123570 500 111 억 5827871 N N 0 N 00 N
5 20250313 130816 57 100.00 KOSDAQ 일반서비스 N N N N N 2425 -5 5 -0.21 13598465 5596 25.34 2420 2455 2415 3155 1705 2430 2430.03 26.16 0 -58 2490 2460 2420 2390 2350 2465 2395 111 725 500 1550 5 1 22276078 540 13.40 0.58 12 0.03 181.00 4214.00 5230 20240306 -53.63 2130 20241210 13.85 2890 -16.09 20250114 2260 7.30 20250102 4310 -43.74 20240313 2130 13.85 20241210 2.04 N 123570 500 111 억 5827871 N N 0 N 00 N
6 20250313 120816 57 100.00 KOSDAQ 일반서비스 N N N N N 2445 15 2 0.62 11467330 4715 21.35 2420 2455 2420 3155 1705 2430 2432.10 26.16 0 -16 2490 2460 2420 2390 2350 2465 2395 111 725 500 1550 5 1 22276078 545 13.51 0.58 12 0.02 181.00 4214.00 5230 20240306 -53.25 2130 20241210 14.79 2890 -15.40 20250114 2260 8.19 20250102 4310 -43.27 20240313 2130 14.79 20241210 2.04 N 123570 500 111 억 5827871 N N 0 N 00 N
7 20250313 110817 57 100.00 KOSDAQ 일반서비스 N N N N N 2445 15 2 0.62 9041970 3722 16.86 2420 2455 2420 3155 1705 2430 2429.33 26.16 0 462 2490 2460 2420 2390 2350 2465 2395 111 725 500 1550 5 1 22276078 545 13.51 0.58 12 0.02 181.00 4214.00 5230 20240306 -53.25 2130 20241210 14.79 2890 -15.40 20250114 2260 8.19 20250102 4310 -43.27 20240313 2130 14.79 20241210 2.04 N 123570 500 111 억 5827871 N N 0 N 00 N
8 20250313 100815 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 -10 5 -0.41 4578460 1882 8.52 2420 2455 2420 3155 1705 2430 2432.76 26.16 0 -1183 2490 2460 2420 2390 2350 2465 2395 111 725 500 1550 5 1 22276078 539 13.37 0.57 12 0.01 181.00 4214.00 5230 20240306 -53.73 2130 20241210 13.62 2890 -16.26 20250114 2260 7.08 20250102 4310 -43.85 20240313 2130 13.62 20241210 2.04 N 123570 500 111 억 5827871 N N 0 N 00 N
9 20250313 090817 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 20 2 0.82 339385 139 0.63 2420 2455 2420 3155 1705 2430 2441.62 26.16 0 -10 2490 2460 2420 2390 2350 2465 2395 111 725 500 1550 5 1 22276078 546 13.54 0.58 12 0.00 181.00 4214.00 5230 20240306 -53.15 2130 20241210 15.02 2890 -15.22 20250114 2260 8.41 20250102 4310 -43.16 20240313 2130 15.02 20241210 2.04 N 123570 500 111 억 5827871 N N 0 N 00 N
10 20250312 160811 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 5 2 0.21 49588315 20505 122.73 2430 2450 2380 3150 1700 2425 2418.35 26.16 0 1292 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 541 13.43 0.58 12 0.09 181.00 4214.00 5230 20240306 -53.54 2130 20241210 14.08 2890 -15.92 20250114 2260 7.52 20250102 4310 -43.62 20240313 2130 14.08 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
11 20250312 150812 57 100.00 KOSDAQ 일반서비스 N N N N N 2435 10 2 0.41 48737815 20155 120.63 2430 2450 2380 3150 1700 2425 2418.15 26.16 0 1380 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 542 13.45 0.58 12 0.09 181.00 4214.00 5230 20240306 -53.44 2130 20241210 14.32 2890 -15.74 20250114 2260 7.74 20250102 4310 -43.50 20240313 2130 14.32 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
12 20250312 140811 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 -10 5 -0.41 41750865 17270 103.36 2430 2450 2380 3150 1700 2425 2417.54 26.16 0 1380 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 538 13.34 0.57 12 0.08 181.00 4214.00 5230 20240306 -53.82 2130 20241210 13.38 2890 -16.44 20250114 2260 6.86 20250102 4310 -43.97 20240313 2130 13.38 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N