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
180400/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
20250313,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1881,66,2,3.64,7237429452,3774030,293.83,1805,2000,1750,2355,1271,1815,1917.71,8.31,0,-19507,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,926,-2.31,3.06,12,7.67,-813.00,614.00,4946,20240328,-61.97,1309,20250214,43.70,2300,-18.22,20250108,1309,43.70,20250214,5700,-67.00,20240328,1309,43.70,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N
20250313,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1895,80,2,4.41,7034208022,3665851,285.41,1805,2000,1750,2355,1271,1815,1918.85,8.31,0,-52327,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,933,-2.33,3.09,12,7.45,-813.00,614.00,4946,20240328,-61.69,1309,20250214,44.77,2300,-17.61,20250108,1309,44.77,20250214,5700,-66.75,20240328,1309,44.77,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N
20250313,140903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1966,151,2,8.32,6237844361,3252454,253.22,1805,2000,1750,2355,1271,1815,1917.89,8.31,0,-147028,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,968,-2.42,3.20,12,6.61,-813.00,614.00,4946,20240328,-60.25,1309,20250214,50.19,2300,-14.52,20250108,1309,50.19,20250214,5700,-65.51,20240328,1309,50.19,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N
20250313,130904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1982,167,2,9.20,3564961505,1859748,144.79,1805,1994,1750,2355,1271,1815,1916.91,8.31,0,-145821,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,976,-2.44,3.23,12,3.78,-813.00,614.00,4946,20240328,-59.93,1309,20250214,51.41,2300,-13.83,20250108,1309,51.41,20250214,5700,-65.23,20240328,1309,51.41,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N
20250313,120904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,-36,5,-1.98,554889406,311071,24.22,1805,1815,1750,2355,1271,1815,1783.80,8.31,0,-23255,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,876,-2.19,2.90,12,0.63,-813.00,614.00,4946,20240328,-64.03,1309,20250214,35.91,2300,-22.65,20250108,1309,35.91,20250214,5700,-68.79,20240328,1309,35.91,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N
20250313,110905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1772,-43,5,-2.37,455592166,255497,19.89,1805,1815,1750,2355,1271,1815,1783.16,8.31,0,-18206,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,872,-2.18,2.89,12,0.52,-813.00,614.00,4946,20240328,-64.17,1309,20250214,35.37,2300,-22.96,20250108,1309,35.37,20250214,5700,-68.91,20240328,1309,35.37,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N
20250313,100903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1774,-41,5,-2.26,386428555,216482,16.85,1805,1815,1750,2355,1271,1815,1785.04,8.31,0,-4069,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,873,-2.18,2.89,12,0.44,-813.00,614.00,4946,20240328,-64.13,1309,20250214,35.52,2300,-22.87,20250108,1309,35.52,20250214,5700,-68.88,20240328,1309,35.52,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N
20250313,090906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1777,-38,5,-2.09,120158423,67226,5.23,1805,1815,1750,2355,1271,1815,1787.38,8.31,0,-6764,1997,1905,1808,1716,1619,1952,1763,246,540,500,1120,1,1,49219432,875,-2.19,2.89,12,0.14,-813.00,614.00,4946,20240328,-64.07,1309,20250214,35.75,2300,-22.74,20250108,1309,35.75,20250214,5700,-68.82,20240328,1309,35.75,20250214,0.75,N,180400,500,246 억,,4088459,N,N,0,N,00,N
20250312,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1815,57,2,3.24,2345377315,1279702,196.62,1715,1900,1711,2285,1231,1758,1832.76,8.07,0,120857,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,893,-2.23,2.96,12,2.60,-813.00,614.00,4946,20240328,-63.30,1309,20250214,38.66,2300,-21.09,20250108,1309,38.66,20250214,5700,-68.16,20240328,1309,38.66,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,150900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1798,40,2,2.28,2284216583,1245968,191.44,1715,1900,1711,2285,1231,1758,1833.29,8.07,0,119282,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,885,-2.21,2.93,12,2.53,-813.00,614.00,4946,20240328,-63.65,1309,20250214,37.36,2300,-21.83,20250108,1309,37.36,20250214,5700,-68.46,20240328,1309,37.36,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1850,92,2,5.23,2061060043,1122824,172.52,1715,1900,1711,2285,1231,1758,1835.60,8.07,0,94691,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,911,-2.28,3.01,12,2.28,-813.00,614.00,4946,20240328,-62.60,1309,20250214,41.33,2300,-19.57,20250108,1309,41.33,20250214,5700,-67.54,20240328,1309,41.33,20250214,0.75,N,180400,500,246 억,,3973924,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 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 1881 66 2 3.64 7237429452 3774030 293.83 1805 2000 1750 2355 1271 1815 1917.71 8.31 0 -19507 1997 1905 1808 1716 1619 1952 1763 246 540 500 1120 1 1 49219432 926 -2.31 3.06 12 7.67 -813.00 614.00 4946 20240328 -61.97 1309 20250214 43.70 2300 -18.22 20250108 1309 43.70 20250214 5700 -67.00 20240328 1309 43.70 20250214 0.75 N 180400 500 246 억 4088459 N N 0 N 00 N
3 20250313 150904 57 100.00 KOSDAQ 일반서비스 N N N N N 1895 80 2 4.41 7034208022 3665851 285.41 1805 2000 1750 2355 1271 1815 1918.85 8.31 0 -52327 1997 1905 1808 1716 1619 1952 1763 246 540 500 1120 1 1 49219432 933 -2.33 3.09 12 7.45 -813.00 614.00 4946 20240328 -61.69 1309 20250214 44.77 2300 -17.61 20250108 1309 44.77 20250214 5700 -66.75 20240328 1309 44.77 20250214 0.75 N 180400 500 246 억 4088459 N N 0 N 00 N
4 20250313 140903 57 100.00 KOSDAQ 일반서비스 N N N N N 1966 151 2 8.32 6237844361 3252454 253.22 1805 2000 1750 2355 1271 1815 1917.89 8.31 0 -147028 1997 1905 1808 1716 1619 1952 1763 246 540 500 1120 1 1 49219432 968 -2.42 3.20 12 6.61 -813.00 614.00 4946 20240328 -60.25 1309 20250214 50.19 2300 -14.52 20250108 1309 50.19 20250214 5700 -65.51 20240328 1309 50.19 20250214 0.75 N 180400 500 246 억 4088459 N N 0 N 00 N
5 20250313 130904 57 100.00 KOSDAQ 일반서비스 N N N N N 1982 167 2 9.20 3564961505 1859748 144.79 1805 1994 1750 2355 1271 1815 1916.91 8.31 0 -145821 1997 1905 1808 1716 1619 1952 1763 246 540 500 1120 1 1 49219432 976 -2.44 3.23 12 3.78 -813.00 614.00 4946 20240328 -59.93 1309 20250214 51.41 2300 -13.83 20250108 1309 51.41 20250214 5700 -65.23 20240328 1309 51.41 20250214 0.75 N 180400 500 246 억 4088459 N N 0 N 00 N
6 20250313 120904 57 100.00 KOSDAQ 일반서비스 N N N N N 1779 -36 5 -1.98 554889406 311071 24.22 1805 1815 1750 2355 1271 1815 1783.80 8.31 0 -23255 1997 1905 1808 1716 1619 1952 1763 246 540 500 1120 1 1 49219432 876 -2.19 2.90 12 0.63 -813.00 614.00 4946 20240328 -64.03 1309 20250214 35.91 2300 -22.65 20250108 1309 35.91 20250214 5700 -68.79 20240328 1309 35.91 20250214 0.75 N 180400 500 246 억 4088459 N N 0 N 00 N
7 20250313 110905 57 100.00 KOSDAQ 일반서비스 N N N N N 1772 -43 5 -2.37 455592166 255497 19.89 1805 1815 1750 2355 1271 1815 1783.16 8.31 0 -18206 1997 1905 1808 1716 1619 1952 1763 246 540 500 1120 1 1 49219432 872 -2.18 2.89 12 0.52 -813.00 614.00 4946 20240328 -64.17 1309 20250214 35.37 2300 -22.96 20250108 1309 35.37 20250214 5700 -68.91 20240328 1309 35.37 20250214 0.75 N 180400 500 246 억 4088459 N N 0 N 00 N
8 20250313 100903 57 100.00 KOSDAQ 일반서비스 N N N N N 1774 -41 5 -2.26 386428555 216482 16.85 1805 1815 1750 2355 1271 1815 1785.04 8.31 0 -4069 1997 1905 1808 1716 1619 1952 1763 246 540 500 1120 1 1 49219432 873 -2.18 2.89 12 0.44 -813.00 614.00 4946 20240328 -64.13 1309 20250214 35.52 2300 -22.87 20250108 1309 35.52 20250214 5700 -68.88 20240328 1309 35.52 20250214 0.75 N 180400 500 246 억 4088459 N N 0 N 00 N
9 20250313 090906 57 100.00 KOSDAQ 일반서비스 N N N N N 1777 -38 5 -2.09 120158423 67226 5.23 1805 1815 1750 2355 1271 1815 1787.38 8.31 0 -6764 1997 1905 1808 1716 1619 1952 1763 246 540 500 1120 1 1 49219432 875 -2.19 2.89 12 0.14 -813.00 614.00 4946 20240328 -64.07 1309 20250214 35.75 2300 -22.74 20250108 1309 35.75 20250214 5700 -68.82 20240328 1309 35.75 20250214 0.75 N 180400 500 246 억 4088459 N N 0 N 00 N
10 20250312 160859 57 100.00 KOSDAQ 일반서비스 N N N N N 1815 57 2 3.24 2345377315 1279702 196.62 1715 1900 1711 2285 1231 1758 1832.76 8.07 0 120857 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 893 -2.23 2.96 12 2.60 -813.00 614.00 4946 20240328 -63.30 1309 20250214 38.66 2300 -21.09 20250108 1309 38.66 20250214 5700 -68.16 20240328 1309 38.66 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
11 20250312 150900 57 100.00 KOSDAQ 일반서비스 N N N N N 1798 40 2 2.28 2284216583 1245968 191.44 1715 1900 1711 2285 1231 1758 1833.29 8.07 0 119282 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 885 -2.21 2.93 12 2.53 -813.00 614.00 4946 20240328 -63.65 1309 20250214 37.36 2300 -21.83 20250108 1309 37.36 20250214 5700 -68.46 20240328 1309 37.36 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
12 20250312 140858 57 100.00 KOSDAQ 일반서비스 N N N N N 1850 92 2 5.23 2061060043 1122824 172.52 1715 1900 1711 2285 1231 1758 1835.60 8.07 0 94691 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 911 -2.28 3.01 12 2.28 -813.00 614.00 4946 20240328 -62.60 1309 20250214 41.33 2300 -19.57 20250108 1309 41.33 20250214 5700 -67.54 20240328 1309 41.33 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N