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
187220/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
20250313,160907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-10,5,-0.33,85478500,28439,262.26,3020,3100,2975,3905,2105,3005,3005.68,1.26,0,2891,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,350,-2.36,0.41,12,0.24,-1269.00,7330.00,5750,20240304,-47.91,2760,20240909,8.51,3630,-17.49,20250106,2975,0.67,20250313,5050,-40.69,20240710,2760,8.51,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N
20250313,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-10,5,-0.33,83851600,27896,257.25,3020,3100,2975,3905,2105,3005,3005.86,1.26,0,3222,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,350,-2.36,0.41,12,0.24,-1269.00,7330.00,5750,20240304,-47.91,2760,20240909,8.51,3630,-17.49,20250106,2975,0.67,20250313,5050,-40.69,20240710,2760,8.51,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N
20250313,140907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,15,2,0.50,78757985,26200,241.61,3020,3100,2975,3905,2105,3005,3006.03,1.26,0,3176,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,353,-2.38,0.41,12,0.22,-1269.00,7330.00,5750,20240304,-47.48,2760,20240909,9.42,3630,-16.80,20250106,2975,1.51,20250313,5050,-40.20,20240710,2760,9.42,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N
20250313,130908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,5,2,0.17,76762070,25537,235.49,3020,3100,2975,3905,2105,3005,3005.92,1.26,0,3516,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,352,-2.37,0.41,12,0.22,-1269.00,7330.00,5750,20240304,-47.65,2760,20240909,9.06,3630,-17.08,20250106,2975,1.18,20250313,5050,-40.40,20240710,2760,9.06,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N
20250313,120907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,10,2,0.33,75503300,25119,231.64,3020,3100,2975,3905,2105,3005,3005.82,1.26,0,3498,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,353,-2.38,0.41,12,0.21,-1269.00,7330.00,5750,20240304,-47.57,2760,20240909,9.24,3630,-16.94,20250106,2975,1.34,20250313,5050,-40.30,20240710,2760,9.24,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N
20250313,110908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,10,2,0.33,42823895,14185,130.81,3020,3100,2975,3905,2105,3005,3018.96,1.26,0,-1232,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,353,-2.38,0.41,12,0.12,-1269.00,7330.00,5750,20240304,-47.57,2760,20240909,9.24,3630,-16.94,20250106,2975,1.34,20250313,5050,-40.30,20240710,2760,9.24,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N
20250313,100907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,10,2,0.33,37785640,12501,115.28,3020,3100,2975,3905,2105,3005,3022.61,1.26,0,-1430,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,353,-2.38,0.41,12,0.11,-1269.00,7330.00,5750,20240304,-47.57,2760,20240909,9.24,3630,-16.94,20250106,2975,1.34,20250313,5050,-40.30,20240710,2760,9.24,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N
20250313,090910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,55,2,1.83,2487555,809,7.46,3020,3100,3020,3905,2105,3005,3074.85,1.26,0,37,3135,3070,3030,2965,2925,3102,2997,58,900,500,1860,5,1,11698021,358,-2.41,0.42,12,0.01,-1269.00,7330.00,5750,20240304,-46.78,2760,20240909,10.87,3630,-15.70,20250106,2990,2.34,20250311,5050,-39.41,20240710,2760,10.87,20240909,2.25,N,187220,500,58 억,,147901,N,N,0,N,00,N
20250312,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3005,-10,5,-0.33,31983300,10493,20.20,2990,3095,2990,3915,2115,3015,3048.06,1.24,0,1755,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,352,-2.37,0.41,12,0.09,-1269.00,7330.00,5750,20240304,-47.74,2760,20240909,8.88,3630,-17.22,20250106,2990,0.50,20250312,5050,-40.50,20240710,2760,8.88,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,60,2,1.99,22451235,7344,14.14,2990,3095,2990,3915,2115,3015,3057.09,1.24,0,1896,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,360,-2.42,0.42,12,0.06,-1269.00,7330.00,5750,20240304,-46.52,2760,20240909,11.41,3630,-15.29,20250106,2990,2.84,20250312,5050,-39.11,20240710,2760,11.41,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,140901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,75,2,2.49,18027770,5899,11.35,2990,3095,2990,3915,2115,3015,3056.07,1.24,0,2091,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,361,-2.43,0.42,12,0.05,-1269.00,7330.00,5750,20240304,-46.26,2760,20240909,11.96,3630,-14.88,20250106,2990,3.34,20250312,5050,-38.81,20240710,2760,11.96,20240909,2.25,N,187220,500,58 억,,145146,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 160907 57 100.00 KOSDAQ 일반서비스 N N N N N 2995 -10 5 -0.33 85478500 28439 262.26 3020 3100 2975 3905 2105 3005 3005.68 1.26 0 2891 3135 3070 3030 2965 2925 3102 2997 58 900 500 1860 5 1 11698021 350 -2.36 0.41 12 0.24 -1269.00 7330.00 5750 20240304 -47.91 2760 20240909 8.51 3630 -17.49 20250106 2975 0.67 20250313 5050 -40.69 20240710 2760 8.51 20240909 2.25 N 187220 500 58 억 147901 N N 0 N 00 N
3 20250313 150908 57 100.00 KOSDAQ 일반서비스 N N N N N 2995 -10 5 -0.33 83851600 27896 257.25 3020 3100 2975 3905 2105 3005 3005.86 1.26 0 3222 3135 3070 3030 2965 2925 3102 2997 58 900 500 1860 5 1 11698021 350 -2.36 0.41 12 0.24 -1269.00 7330.00 5750 20240304 -47.91 2760 20240909 8.51 3630 -17.49 20250106 2975 0.67 20250313 5050 -40.69 20240710 2760 8.51 20240909 2.25 N 187220 500 58 억 147901 N N 0 N 00 N
4 20250313 140907 57 100.00 KOSDAQ 일반서비스 N N N N N 3020 15 2 0.50 78757985 26200 241.61 3020 3100 2975 3905 2105 3005 3006.03 1.26 0 3176 3135 3070 3030 2965 2925 3102 2997 58 900 500 1860 5 1 11698021 353 -2.38 0.41 12 0.22 -1269.00 7330.00 5750 20240304 -47.48 2760 20240909 9.42 3630 -16.80 20250106 2975 1.51 20250313 5050 -40.20 20240710 2760 9.42 20240909 2.25 N 187220 500 58 억 147901 N N 0 N 00 N
5 20250313 130908 57 100.00 KOSDAQ 일반서비스 N N N N N 3010 5 2 0.17 76762070 25537 235.49 3020 3100 2975 3905 2105 3005 3005.92 1.26 0 3516 3135 3070 3030 2965 2925 3102 2997 58 900 500 1860 5 1 11698021 352 -2.37 0.41 12 0.22 -1269.00 7330.00 5750 20240304 -47.65 2760 20240909 9.06 3630 -17.08 20250106 2975 1.18 20250313 5050 -40.40 20240710 2760 9.06 20240909 2.25 N 187220 500 58 억 147901 N N 0 N 00 N
6 20250313 120907 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 10 2 0.33 75503300 25119 231.64 3020 3100 2975 3905 2105 3005 3005.82 1.26 0 3498 3135 3070 3030 2965 2925 3102 2997 58 900 500 1860 5 1 11698021 353 -2.38 0.41 12 0.21 -1269.00 7330.00 5750 20240304 -47.57 2760 20240909 9.24 3630 -16.94 20250106 2975 1.34 20250313 5050 -40.30 20240710 2760 9.24 20240909 2.25 N 187220 500 58 억 147901 N N 0 N 00 N
7 20250313 110908 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 10 2 0.33 42823895 14185 130.81 3020 3100 2975 3905 2105 3005 3018.96 1.26 0 -1232 3135 3070 3030 2965 2925 3102 2997 58 900 500 1860 5 1 11698021 353 -2.38 0.41 12 0.12 -1269.00 7330.00 5750 20240304 -47.57 2760 20240909 9.24 3630 -16.94 20250106 2975 1.34 20250313 5050 -40.30 20240710 2760 9.24 20240909 2.25 N 187220 500 58 억 147901 N N 0 N 00 N
8 20250313 100907 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 10 2 0.33 37785640 12501 115.28 3020 3100 2975 3905 2105 3005 3022.61 1.26 0 -1430 3135 3070 3030 2965 2925 3102 2997 58 900 500 1860 5 1 11698021 353 -2.38 0.41 12 0.11 -1269.00 7330.00 5750 20240304 -47.57 2760 20240909 9.24 3630 -16.94 20250106 2975 1.34 20250313 5050 -40.30 20240710 2760 9.24 20240909 2.25 N 187220 500 58 억 147901 N N 0 N 00 N
9 20250313 090910 57 100.00 KOSDAQ 일반서비스 N N N N N 3060 55 2 1.83 2487555 809 7.46 3020 3100 3020 3905 2105 3005 3074.85 1.26 0 37 3135 3070 3030 2965 2925 3102 2997 58 900 500 1860 5 1 11698021 358 -2.41 0.42 12 0.01 -1269.00 7330.00 5750 20240304 -46.78 2760 20240909 10.87 3630 -15.70 20250106 2990 2.34 20250311 5050 -39.41 20240710 2760 10.87 20240909 2.25 N 187220 500 58 억 147901 N N 0 N 00 N
10 20250312 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 3005 -10 5 -0.33 31983300 10493 20.20 2990 3095 2990 3915 2115 3015 3048.06 1.24 0 1755 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 352 -2.37 0.41 12 0.09 -1269.00 7330.00 5750 20240304 -47.74 2760 20240909 8.88 3630 -17.22 20250106 2990 0.50 20250312 5050 -40.50 20240710 2760 8.88 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
11 20250312 150904 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 60 2 1.99 22451235 7344 14.14 2990 3095 2990 3915 2115 3015 3057.09 1.24 0 1896 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 360 -2.42 0.42 12 0.06 -1269.00 7330.00 5750 20240304 -46.52 2760 20240909 11.41 3630 -15.29 20250106 2990 2.84 20250312 5050 -39.11 20240710 2760 11.41 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
12 20250312 140901 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 75 2 2.49 18027770 5899 11.35 2990 3095 2990 3915 2115 3015 3056.07 1.24 0 2091 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 361 -2.43 0.42 12 0.05 -1269.00 7330.00 5750 20240304 -46.26 2760 20240909 11.96 3630 -14.88 20250106 2990 3.34 20250312 5050 -38.81 20240710 2760 11.96 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N