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
133750/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
20250313,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,70,2,3.29,159516965,73758,293.20,2110,2200,2110,2765,1495,2130,2159.21,1.30,0,7749,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,515,-16.06,0.83,12,0.32,-137.00,2659.00,3555,20240305,-38.12,1647,20240805,33.58,2325,-5.38,20250310,1971,11.62,20250203,3260,-32.52,20240319,1647,33.58,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N
20250313,150827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,55,2,2.58,135622685,62877,249.95,2110,2200,2110,2765,1495,2130,2156.95,1.30,0,8278,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,511,-15.95,0.82,12,0.27,-137.00,2659.00,3555,20240305,-38.54,1647,20240805,32.67,2325,-6.02,20250310,1971,10.86,20250203,3260,-32.98,20240319,1647,32.67,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N
20250313,140827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,25,2,1.17,78068755,36441,144.86,2110,2160,2110,2765,1495,2130,2142.33,1.30,0,6767,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,504,-15.73,0.81,12,0.16,-137.00,2659.00,3555,20240305,-39.38,1647,20240805,30.84,2325,-7.31,20250310,1971,9.34,20250203,3260,-33.90,20240319,1647,30.84,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N
20250313,130828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,10,2,0.47,59585270,27837,110.66,2110,2160,2110,2765,1495,2130,2140.51,1.30,0,5761,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,501,-15.62,0.80,12,0.12,-137.00,2659.00,3555,20240305,-39.80,1647,20240805,29.93,2325,-7.96,20250310,1971,8.57,20250203,3260,-34.36,20240319,1647,29.93,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N
20250313,120828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,20,2,0.94,56578475,26432,105.07,2110,2160,2110,2765,1495,2130,2140.53,1.30,0,5754,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,503,-15.69,0.81,12,0.11,-137.00,2659.00,3555,20240305,-39.52,1647,20240805,30.54,2325,-7.53,20250310,1971,9.08,20250203,3260,-34.05,20240319,1647,30.54,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N
20250313,110829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,10,2,0.47,44242185,20674,82.18,2110,2160,2110,2765,1495,2130,2139.99,1.30,0,1513,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,501,-15.62,0.80,12,0.09,-137.00,2659.00,3555,20240305,-39.80,1647,20240805,29.93,2325,-7.96,20250310,1971,8.57,20250203,3260,-34.36,20240319,1647,29.93,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N
20250313,100826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,0,3,0.00,20038745,9403,37.38,2110,2150,2110,2765,1495,2130,2131.10,1.30,0,-501,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,499,-15.55,0.80,12,0.04,-137.00,2659.00,3555,20240305,-40.08,1647,20240805,29.33,2325,-8.39,20250310,1971,8.07,20250203,3260,-34.66,20240319,1647,29.33,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N
20250313,090829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,2919355,1380,5.49,2110,2135,2110,2765,1495,2130,2115.47,1.30,0,-101,2176,2152,2106,2082,2036,2165,2095,117,635,500,1360,5,1,23407077,500,-15.58,0.80,12,0.01,-137.00,2659.00,3555,20240305,-39.94,1647,20240805,29.63,2325,-8.17,20250310,1971,8.32,20250203,3260,-34.51,20240319,1647,29.63,20240805,3.71,N,133750,500,117 억,,303723,N,N,0,N,00,N
20250312,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,35,2,1.67,52951845,25156,58.76,2100,2130,2060,2720,1470,2095,2104.76,1.29,0,747,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,499,-15.55,0.80,12,0.11,-137.00,2659.00,3555,20240305,-40.08,1647,20240805,29.33,2325,-8.39,20250310,1971,8.07,20250203,3260,-34.66,20240319,1647,29.33,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,30,2,1.43,47974985,22817,53.29,2100,2125,2060,2720,1470,2095,2102.60,1.29,0,814,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,497,-15.51,0.80,12,0.10,-137.00,2659.00,3555,20240305,-40.23,1647,20240805,29.02,2325,-8.60,20250310,1971,7.81,20250203,3260,-34.82,20240319,1647,29.02,20240805,3.76,N,133750,500,117 억,,303010,N,N,0,N,00,N
20250312,140822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,10,2,0.48,34187900,16306,38.09,2100,2120,2060,2720,1470,2095,2096.65,1.29,0,1262,2151,2122,2086,2057,2021,2137,2072,117,625,500,1340,5,1,23407077,493,-15.36,0.79,12,0.07,-137.00,2659.00,3555,20240305,-40.79,1647,20240805,27.81,2325,-9.46,20250310,1971,6.80,20250203,3260,-35.43,20240319,1647,27.81,20240805,3.76,N,133750,500,117 억,,303010,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 160827 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 70 2 3.29 159516965 73758 293.20 2110 2200 2110 2765 1495 2130 2159.21 1.30 0 7749 2176 2152 2106 2082 2036 2165 2095 117 635 500 1360 5 1 23407077 515 -16.06 0.83 12 0.32 -137.00 2659.00 3555 20240305 -38.12 1647 20240805 33.58 2325 -5.38 20250310 1971 11.62 20250203 3260 -32.52 20240319 1647 33.58 20240805 3.71 N 133750 500 117 억 303723 N N 0 N 00 N
3 20250313 150827 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 55 2 2.58 135622685 62877 249.95 2110 2200 2110 2765 1495 2130 2156.95 1.30 0 8278 2176 2152 2106 2082 2036 2165 2095 117 635 500 1360 5 1 23407077 511 -15.95 0.82 12 0.27 -137.00 2659.00 3555 20240305 -38.54 1647 20240805 32.67 2325 -6.02 20250310 1971 10.86 20250203 3260 -32.98 20240319 1647 32.67 20240805 3.71 N 133750 500 117 억 303723 N N 0 N 00 N
4 20250313 140827 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 25 2 1.17 78068755 36441 144.86 2110 2160 2110 2765 1495 2130 2142.33 1.30 0 6767 2176 2152 2106 2082 2036 2165 2095 117 635 500 1360 5 1 23407077 504 -15.73 0.81 12 0.16 -137.00 2659.00 3555 20240305 -39.38 1647 20240805 30.84 2325 -7.31 20250310 1971 9.34 20250203 3260 -33.90 20240319 1647 30.84 20240805 3.71 N 133750 500 117 억 303723 N N 0 N 00 N
5 20250313 130828 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 10 2 0.47 59585270 27837 110.66 2110 2160 2110 2765 1495 2130 2140.51 1.30 0 5761 2176 2152 2106 2082 2036 2165 2095 117 635 500 1360 5 1 23407077 501 -15.62 0.80 12 0.12 -137.00 2659.00 3555 20240305 -39.80 1647 20240805 29.93 2325 -7.96 20250310 1971 8.57 20250203 3260 -34.36 20240319 1647 29.93 20240805 3.71 N 133750 500 117 억 303723 N N 0 N 00 N
6 20250313 120828 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 20 2 0.94 56578475 26432 105.07 2110 2160 2110 2765 1495 2130 2140.53 1.30 0 5754 2176 2152 2106 2082 2036 2165 2095 117 635 500 1360 5 1 23407077 503 -15.69 0.81 12 0.11 -137.00 2659.00 3555 20240305 -39.52 1647 20240805 30.54 2325 -7.53 20250310 1971 9.08 20250203 3260 -34.05 20240319 1647 30.54 20240805 3.71 N 133750 500 117 억 303723 N N 0 N 00 N
7 20250313 110829 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 10 2 0.47 44242185 20674 82.18 2110 2160 2110 2765 1495 2130 2139.99 1.30 0 1513 2176 2152 2106 2082 2036 2165 2095 117 635 500 1360 5 1 23407077 501 -15.62 0.80 12 0.09 -137.00 2659.00 3555 20240305 -39.80 1647 20240805 29.93 2325 -7.96 20250310 1971 8.57 20250203 3260 -34.36 20240319 1647 29.93 20240805 3.71 N 133750 500 117 억 303723 N N 0 N 00 N
8 20250313 100826 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 0 3 0.00 20038745 9403 37.38 2110 2150 2110 2765 1495 2130 2131.10 1.30 0 -501 2176 2152 2106 2082 2036 2165 2095 117 635 500 1360 5 1 23407077 499 -15.55 0.80 12 0.04 -137.00 2659.00 3555 20240305 -40.08 1647 20240805 29.33 2325 -8.39 20250310 1971 8.07 20250203 3260 -34.66 20240319 1647 29.33 20240805 3.71 N 133750 500 117 억 303723 N N 0 N 00 N
9 20250313 090829 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 5 2 0.23 2919355 1380 5.49 2110 2135 2110 2765 1495 2130 2115.47 1.30 0 -101 2176 2152 2106 2082 2036 2165 2095 117 635 500 1360 5 1 23407077 500 -15.58 0.80 12 0.01 -137.00 2659.00 3555 20240305 -39.94 1647 20240805 29.63 2325 -8.17 20250310 1971 8.32 20250203 3260 -34.51 20240319 1647 29.63 20240805 3.71 N 133750 500 117 억 303723 N N 0 N 00 N
10 20250312 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 35 2 1.67 52951845 25156 58.76 2100 2130 2060 2720 1470 2095 2104.76 1.29 0 747 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 499 -15.55 0.80 12 0.11 -137.00 2659.00 3555 20240305 -40.08 1647 20240805 29.33 2325 -8.39 20250310 1971 8.07 20250203 3260 -34.66 20240319 1647 29.33 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
11 20250312 150824 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 30 2 1.43 47974985 22817 53.29 2100 2125 2060 2720 1470 2095 2102.60 1.29 0 814 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 497 -15.51 0.80 12 0.10 -137.00 2659.00 3555 20240305 -40.23 1647 20240805 29.02 2325 -8.60 20250310 1971 7.81 20250203 3260 -34.82 20240319 1647 29.02 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N
12 20250312 140822 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 10 2 0.48 34187900 16306 38.09 2100 2120 2060 2720 1470 2095 2096.65 1.29 0 1262 2151 2122 2086 2057 2021 2137 2072 117 625 500 1340 5 1 23407077 493 -15.36 0.79 12 0.07 -137.00 2659.00 3555 20240305 -40.79 1647 20240805 27.81 2325 -9.46 20250310 1971 6.80 20250203 3260 -35.43 20240319 1647 27.81 20240805 3.76 N 133750 500 117 억 303010 N N 0 N 00 N