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
130580/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
20250313,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,5,2,0.11,23476501,5090,108.02,4620,4630,4600,6000,3235,4620,4612.28,43.57,0,53,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,712,6.86,0.79,12,0.03,674.00,5889.00,6120,20240329,-24.43,4550,20250311,1.65,4880,-5.23,20250206,4550,1.65,20250311,6120,-24.43,20240329,4550,1.65,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N
20250313,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,10,2,0.22,23078751,5004,106.20,4620,4630,4600,6000,3235,4620,4612.06,43.57,0,53,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,713,6.87,0.79,12,0.03,674.00,5889.00,6120,20240329,-24.35,4550,20250311,1.76,4880,-5.12,20250206,4550,1.76,20250311,6120,-24.35,20240329,4550,1.76,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N
20250313,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4615,-5,5,-0.11,10940352,2373,50.36,4620,4620,4600,6000,3235,4620,4610.35,43.57,0,-12,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,711,6.85,0.78,12,0.02,674.00,5889.00,6120,20240329,-24.59,4550,20250311,1.43,4880,-5.43,20250206,4550,1.43,20250311,6120,-24.59,20240329,4550,1.43,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N
20250313,130824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,0,3,0.00,8735082,1895,40.22,4620,4620,4600,6000,3235,4620,4609.54,43.57,0,-12,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,711,6.85,0.78,12,0.01,674.00,5889.00,6120,20240329,-24.51,4550,20250311,1.54,4880,-5.33,20250206,4550,1.54,20250311,6120,-24.51,20240329,4550,1.54,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N
20250313,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,0,3,0.00,8467125,1837,38.99,4620,4620,4600,6000,3235,4620,4609.21,43.57,0,-12,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,711,6.85,0.78,12,0.01,674.00,5889.00,6120,20240329,-24.51,4550,20250311,1.54,4880,-5.33,20250206,4550,1.54,20250311,6120,-24.51,20240329,4550,1.54,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N
20250313,110825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,0,3,0.00,8106765,1759,37.33,4620,4620,4600,6000,3235,4620,4608.74,43.57,0,-12,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,711,6.85,0.78,12,0.01,674.00,5889.00,6120,20240329,-24.51,4550,20250311,1.54,4880,-5.33,20250206,4550,1.54,20250311,6120,-24.51,20240329,4550,1.54,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N
20250313,100823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4600,-20,5,-0.43,3111195,676,14.35,4620,4620,4600,6000,3235,4620,4602.36,43.57,0,-12,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,708,6.82,0.78,12,0.00,674.00,5889.00,6120,20240329,-24.84,4550,20250311,1.10,4880,-5.74,20250206,4550,1.10,20250311,6120,-24.84,20240329,4550,1.10,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N
20250313,090825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,0,3,0.00,295680,64,1.36,4620,4620,4620,6000,3235,4620,4620.00,43.57,0,-8,4650,4635,4605,4590,4560,4642,4597,77,1380,500,3320,5,1,15400000,711,6.85,0.78,12,0.00,674.00,5889.00,6120,20240329,-24.51,4550,20250311,1.54,4880,-5.33,20250206,4550,1.54,20250311,6120,-24.51,20240329,4550,1.54,20250311,0.08,N,130580,500,77 억,,6710003,N,N,0,N,00,N
20250312,160819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,45,2,0.98,21626333,4712,22.30,4575,4620,4575,5940,3205,4575,4589.63,43.58,0,-39,4658,4616,4583,4541,4508,4600,4525,77,1365,500,3290,5,1,15400000,711,6.85,0.78,12,0.03,674.00,5889.00,6120,20240329,-24.51,4550,20250311,1.54,4880,-5.33,20250206,4550,1.54,20250311,6120,-24.51,20240329,4550,1.54,20250311,0.09,N,130580,500,77 억,,6711691,N,N,0,N,00,N
20250312,150820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4615,40,2,0.87,20703503,4512,21.35,4575,4615,4575,5940,3205,4575,4588.54,43.58,0,-39,4658,4616,4583,4541,4508,4600,4525,77,1365,500,3290,5,1,15400000,711,6.85,0.78,12,0.03,674.00,5889.00,6120,20240329,-24.59,4550,20250311,1.43,4880,-5.43,20250206,4550,1.43,20250311,6120,-24.59,20240329,4550,1.43,20250311,0.09,N,130580,500,77 억,,6711691,N,N,0,N,00,N
20250312,140819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4585,10,2,0.22,14652019,3195,15.12,4575,4615,4575,5940,3205,4575,4585.92,43.58,0,-39,4658,4616,4583,4541,4508,4600,4525,77,1365,500,3290,5,1,15400000,706,6.80,0.78,12,0.02,674.00,5889.00,6120,20240329,-25.08,4550,20250311,0.77,4880,-6.05,20250206,4550,0.77,20250311,6120,-25.08,20240329,4550,0.77,20250311,0.09,N,130580,500,77 억,,6711691,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 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 4625 5 2 0.11 23476501 5090 108.02 4620 4630 4600 6000 3235 4620 4612.28 43.57 0 53 4650 4635 4605 4590 4560 4642 4597 77 1380 500 3320 5 1 15400000 712 6.86 0.79 12 0.03 674.00 5889.00 6120 20240329 -24.43 4550 20250311 1.65 4880 -5.23 20250206 4550 1.65 20250311 6120 -24.43 20240329 4550 1.65 20250311 0.08 N 130580 500 77 억 6710003 N N 0 N 00 N
3 20250313 150824 57 100.00 KOSDAQ 일반서비스 N N N N N 4630 10 2 0.22 23078751 5004 106.20 4620 4630 4600 6000 3235 4620 4612.06 43.57 0 53 4650 4635 4605 4590 4560 4642 4597 77 1380 500 3320 5 1 15400000 713 6.87 0.79 12 0.03 674.00 5889.00 6120 20240329 -24.35 4550 20250311 1.76 4880 -5.12 20250206 4550 1.76 20250311 6120 -24.35 20240329 4550 1.76 20250311 0.08 N 130580 500 77 억 6710003 N N 0 N 00 N
4 20250313 140823 57 100.00 KOSDAQ 일반서비스 N N N N N 4615 -5 5 -0.11 10940352 2373 50.36 4620 4620 4600 6000 3235 4620 4610.35 43.57 0 -12 4650 4635 4605 4590 4560 4642 4597 77 1380 500 3320 5 1 15400000 711 6.85 0.78 12 0.02 674.00 5889.00 6120 20240329 -24.59 4550 20250311 1.43 4880 -5.43 20250206 4550 1.43 20250311 6120 -24.59 20240329 4550 1.43 20250311 0.08 N 130580 500 77 억 6710003 N N 0 N 00 N
5 20250313 130824 57 100.00 KOSDAQ 일반서비스 N N N N N 4620 0 3 0.00 8735082 1895 40.22 4620 4620 4600 6000 3235 4620 4609.54 43.57 0 -12 4650 4635 4605 4590 4560 4642 4597 77 1380 500 3320 5 1 15400000 711 6.85 0.78 12 0.01 674.00 5889.00 6120 20240329 -24.51 4550 20250311 1.54 4880 -5.33 20250206 4550 1.54 20250311 6120 -24.51 20240329 4550 1.54 20250311 0.08 N 130580 500 77 억 6710003 N N 0 N 00 N
6 20250313 120824 57 100.00 KOSDAQ 일반서비스 N N N N N 4620 0 3 0.00 8467125 1837 38.99 4620 4620 4600 6000 3235 4620 4609.21 43.57 0 -12 4650 4635 4605 4590 4560 4642 4597 77 1380 500 3320 5 1 15400000 711 6.85 0.78 12 0.01 674.00 5889.00 6120 20240329 -24.51 4550 20250311 1.54 4880 -5.33 20250206 4550 1.54 20250311 6120 -24.51 20240329 4550 1.54 20250311 0.08 N 130580 500 77 억 6710003 N N 0 N 00 N
7 20250313 110825 57 100.00 KOSDAQ 일반서비스 N N N N N 4620 0 3 0.00 8106765 1759 37.33 4620 4620 4600 6000 3235 4620 4608.74 43.57 0 -12 4650 4635 4605 4590 4560 4642 4597 77 1380 500 3320 5 1 15400000 711 6.85 0.78 12 0.01 674.00 5889.00 6120 20240329 -24.51 4550 20250311 1.54 4880 -5.33 20250206 4550 1.54 20250311 6120 -24.51 20240329 4550 1.54 20250311 0.08 N 130580 500 77 억 6710003 N N 0 N 00 N
8 20250313 100823 57 100.00 KOSDAQ 일반서비스 N N N N N 4600 -20 5 -0.43 3111195 676 14.35 4620 4620 4600 6000 3235 4620 4602.36 43.57 0 -12 4650 4635 4605 4590 4560 4642 4597 77 1380 500 3320 5 1 15400000 708 6.82 0.78 12 0.00 674.00 5889.00 6120 20240329 -24.84 4550 20250311 1.10 4880 -5.74 20250206 4550 1.10 20250311 6120 -24.84 20240329 4550 1.10 20250311 0.08 N 130580 500 77 억 6710003 N N 0 N 00 N
9 20250313 090825 57 100.00 KOSDAQ 일반서비스 N N N N N 4620 0 3 0.00 295680 64 1.36 4620 4620 4620 6000 3235 4620 4620.00 43.57 0 -8 4650 4635 4605 4590 4560 4642 4597 77 1380 500 3320 5 1 15400000 711 6.85 0.78 12 0.00 674.00 5889.00 6120 20240329 -24.51 4550 20250311 1.54 4880 -5.33 20250206 4550 1.54 20250311 6120 -24.51 20240329 4550 1.54 20250311 0.08 N 130580 500 77 억 6710003 N N 0 N 00 N
10 20250312 160819 57 100.00 KOSDAQ 일반서비스 N N N N N 4620 45 2 0.98 21626333 4712 22.30 4575 4620 4575 5940 3205 4575 4589.63 43.58 0 -39 4658 4616 4583 4541 4508 4600 4525 77 1365 500 3290 5 1 15400000 711 6.85 0.78 12 0.03 674.00 5889.00 6120 20240329 -24.51 4550 20250311 1.54 4880 -5.33 20250206 4550 1.54 20250311 6120 -24.51 20240329 4550 1.54 20250311 0.09 N 130580 500 77 억 6711691 N N 0 N 00 N
11 20250312 150820 57 100.00 KOSDAQ 일반서비스 N N N N N 4615 40 2 0.87 20703503 4512 21.35 4575 4615 4575 5940 3205 4575 4588.54 43.58 0 -39 4658 4616 4583 4541 4508 4600 4525 77 1365 500 3290 5 1 15400000 711 6.85 0.78 12 0.03 674.00 5889.00 6120 20240329 -24.59 4550 20250311 1.43 4880 -5.43 20250206 4550 1.43 20250311 6120 -24.59 20240329 4550 1.43 20250311 0.09 N 130580 500 77 억 6711691 N N 0 N 00 N
12 20250312 140819 57 100.00 KOSDAQ 일반서비스 N N N N N 4585 10 2 0.22 14652019 3195 15.12 4575 4615 4575 5940 3205 4575 4585.92 43.58 0 -39 4658 4616 4583 4541 4508 4600 4525 77 1365 500 3290 5 1 15400000 706 6.80 0.78 12 0.02 674.00 5889.00 6120 20240329 -25.08 4550 20250311 0.77 4880 -6.05 20250206 4550 0.77 20250311 6120 -25.08 20240329 4550 0.77 20250311 0.09 N 130580 500 77 억 6711691 N N 0 N 00 N