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
185490/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
20250313,160906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,-55,5,-2.19,137332455,55035,194.39,2525,2550,2460,3265,1765,2515,2495.37,0.58,0,1920,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,665,-2.52,1.05,12,0.20,-976.00,2339.00,4720,20240816,-47.88,2430,20240624,1.23,2910,-15.46,20250106,2460,0.00,20250313,4720,-47.88,20240816,2430,1.23,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N
20250313,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,-45,5,-1.79,132223035,52958,187.06,2525,2550,2460,3265,1765,2515,2496.75,0.58,0,3497,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,668,-2.53,1.06,12,0.20,-976.00,2339.00,4720,20240816,-47.67,2430,20240624,1.65,2910,-15.12,20250106,2460,0.41,20250313,4720,-47.67,20240816,2430,1.65,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N
20250313,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,-35,5,-1.39,129444240,51833,183.08,2525,2550,2460,3265,1765,2515,2497.33,0.58,0,3848,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,670,-2.54,1.06,12,0.19,-976.00,2339.00,4720,20240816,-47.46,2430,20240624,2.06,2910,-14.78,20250106,2460,0.81,20250313,4720,-47.46,20240816,2430,2.06,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N
20250313,130907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,-55,5,-2.19,128558620,51474,181.82,2525,2550,2460,3265,1765,2515,2497.54,0.58,0,3902,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,665,-2.52,1.05,12,0.19,-976.00,2339.00,4720,20240816,-47.88,2430,20240624,1.23,2910,-15.46,20250106,2460,0.00,20250313,4720,-47.88,20240816,2430,1.23,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N
20250313,120907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,-45,5,-1.79,123615350,49473,174.75,2525,2550,2470,3265,1765,2515,2498.64,0.58,0,3949,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,668,-2.53,1.06,12,0.18,-976.00,2339.00,4720,20240816,-47.67,2430,20240624,1.65,2910,-15.12,20250106,2470,0.00,20250313,4720,-47.67,20240816,2430,1.65,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N
20250313,110908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,-25,5,-0.99,104063240,41587,146.89,2525,2550,2475,3265,1765,2515,2502.30,0.58,0,2935,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,673,-2.55,1.06,12,0.15,-976.00,2339.00,4720,20240816,-47.25,2430,20240624,2.47,2910,-14.43,20250106,2475,0.61,20250313,4720,-47.25,20240816,2430,2.47,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N
20250313,100906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,5,2,0.20,78591905,31335,110.68,2525,2550,2485,3265,1765,2515,2508.12,0.58,0,2702,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,681,-2.58,1.08,12,0.12,-976.00,2339.00,4720,20240816,-46.61,2430,20240624,3.70,2910,-13.40,20250106,2485,1.41,20250313,4720,-46.61,20240816,2430,3.70,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N
20250313,090909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,35,2,1.39,2228780,885,3.13,2525,2550,2515,3265,1765,2515,2518.40,0.58,0,90,2658,2586,2548,2476,2438,2567,2457,135,750,500,1760,5,1,27029784,689,-2.61,1.09,12,0.00,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2505,1.80,20250305,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,156596,N,N,0,N,00,N
20250312,160902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-45,5,-1.76,70828625,27936,482.07,2570,2620,2510,3325,1795,2560,2535.39,0.58,0,-135,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,680,-2.58,1.08,12,0.10,-976.00,2339.00,4720,20240816,-46.72,2430,20240624,3.50,2910,-13.57,20250106,2505,0.40,20250305,4720,-46.72,20240816,2430,3.50,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,150903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-45,5,-1.76,64989590,25617,442.05,2570,2620,2510,3325,1795,2560,2536.97,0.58,0,1664,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,680,-2.58,1.08,12,0.09,-976.00,2339.00,4720,20240816,-46.72,2430,20240624,3.50,2910,-13.57,20250106,2505,0.40,20250305,4720,-46.72,20240816,2430,3.50,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-30,5,-1.17,51440725,20236,349.20,2570,2620,2520,3325,1795,2560,2542.04,0.58,0,3887,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,684,-2.59,1.08,12,0.07,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2505,1.00,20250305,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,156728,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 160906 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 -55 5 -2.19 137332455 55035 194.39 2525 2550 2460 3265 1765 2515 2495.37 0.58 0 1920 2658 2586 2548 2476 2438 2567 2457 135 750 500 1760 5 1 27029784 665 -2.52 1.05 12 0.20 -976.00 2339.00 4720 20240816 -47.88 2430 20240624 1.23 2910 -15.46 20250106 2460 0.00 20250313 4720 -47.88 20240816 2430 1.23 20240624 0.11 N 185490 500 135 억 156596 N N 0 N 00 N
3 20250313 150907 57 100.00 KOSDAQ 일반서비스 N N N N N 2470 -45 5 -1.79 132223035 52958 187.06 2525 2550 2460 3265 1765 2515 2496.75 0.58 0 3497 2658 2586 2548 2476 2438 2567 2457 135 750 500 1760 5 1 27029784 668 -2.53 1.06 12 0.20 -976.00 2339.00 4720 20240816 -47.67 2430 20240624 1.65 2910 -15.12 20250106 2460 0.41 20250313 4720 -47.67 20240816 2430 1.65 20240624 0.11 N 185490 500 135 억 156596 N N 0 N 00 N
4 20250313 140906 57 100.00 KOSDAQ 일반서비스 N N N N N 2480 -35 5 -1.39 129444240 51833 183.08 2525 2550 2460 3265 1765 2515 2497.33 0.58 0 3848 2658 2586 2548 2476 2438 2567 2457 135 750 500 1760 5 1 27029784 670 -2.54 1.06 12 0.19 -976.00 2339.00 4720 20240816 -47.46 2430 20240624 2.06 2910 -14.78 20250106 2460 0.81 20250313 4720 -47.46 20240816 2430 2.06 20240624 0.11 N 185490 500 135 억 156596 N N 0 N 00 N
5 20250313 130907 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 -55 5 -2.19 128558620 51474 181.82 2525 2550 2460 3265 1765 2515 2497.54 0.58 0 3902 2658 2586 2548 2476 2438 2567 2457 135 750 500 1760 5 1 27029784 665 -2.52 1.05 12 0.19 -976.00 2339.00 4720 20240816 -47.88 2430 20240624 1.23 2910 -15.46 20250106 2460 0.00 20250313 4720 -47.88 20240816 2430 1.23 20240624 0.11 N 185490 500 135 억 156596 N N 0 N 00 N
6 20250313 120907 57 100.00 KOSDAQ 일반서비스 N N N N N 2470 -45 5 -1.79 123615350 49473 174.75 2525 2550 2470 3265 1765 2515 2498.64 0.58 0 3949 2658 2586 2548 2476 2438 2567 2457 135 750 500 1760 5 1 27029784 668 -2.53 1.06 12 0.18 -976.00 2339.00 4720 20240816 -47.67 2430 20240624 1.65 2910 -15.12 20250106 2470 0.00 20250313 4720 -47.67 20240816 2430 1.65 20240624 0.11 N 185490 500 135 억 156596 N N 0 N 00 N
7 20250313 110908 57 100.00 KOSDAQ 일반서비스 N N N N N 2490 -25 5 -0.99 104063240 41587 146.89 2525 2550 2475 3265 1765 2515 2502.30 0.58 0 2935 2658 2586 2548 2476 2438 2567 2457 135 750 500 1760 5 1 27029784 673 -2.55 1.06 12 0.15 -976.00 2339.00 4720 20240816 -47.25 2430 20240624 2.47 2910 -14.43 20250106 2475 0.61 20250313 4720 -47.25 20240816 2430 2.47 20240624 0.11 N 185490 500 135 억 156596 N N 0 N 00 N
8 20250313 100906 57 100.00 KOSDAQ 일반서비스 N N N N N 2520 5 2 0.20 78591905 31335 110.68 2525 2550 2485 3265 1765 2515 2508.12 0.58 0 2702 2658 2586 2548 2476 2438 2567 2457 135 750 500 1760 5 1 27029784 681 -2.58 1.08 12 0.12 -976.00 2339.00 4720 20240816 -46.61 2430 20240624 3.70 2910 -13.40 20250106 2485 1.41 20250313 4720 -46.61 20240816 2430 3.70 20240624 0.11 N 185490 500 135 억 156596 N N 0 N 00 N
9 20250313 090909 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 35 2 1.39 2228780 885 3.13 2525 2550 2515 3265 1765 2515 2518.40 0.58 0 90 2658 2586 2548 2476 2438 2567 2457 135 750 500 1760 5 1 27029784 689 -2.61 1.09 12 0.00 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2505 1.80 20250305 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 156596 N N 0 N 00 N
10 20250312 160902 57 100.00 KOSDAQ 일반서비스 N N N N N 2515 -45 5 -1.76 70828625 27936 482.07 2570 2620 2510 3325 1795 2560 2535.39 0.58 0 -135 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 680 -2.58 1.08 12 0.10 -976.00 2339.00 4720 20240816 -46.72 2430 20240624 3.50 2910 -13.57 20250106 2505 0.40 20250305 4720 -46.72 20240816 2430 3.50 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
11 20250312 150903 57 100.00 KOSDAQ 일반서비스 N N N N N 2515 -45 5 -1.76 64989590 25617 442.05 2570 2620 2510 3325 1795 2560 2536.97 0.58 0 1664 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 680 -2.58 1.08 12 0.09 -976.00 2339.00 4720 20240816 -46.72 2430 20240624 3.50 2910 -13.57 20250106 2505 0.40 20250305 4720 -46.72 20240816 2430 3.50 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
12 20250312 140900 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -30 5 -1.17 51440725 20236 349.20 2570 2620 2520 3325 1795 2560 2542.04 0.58 0 3887 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 684 -2.59 1.08 12 0.07 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2505 1.00 20250305 4720 -46.40 20240816 2430 4.12 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N