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
187660/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
20250313,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1813,3,2,0.17,1025722388,557972,88.04,1811,1870,1802,2350,1267,1810,1838.33,0.79,0,38514,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,779,-27.06,2.71,12,1.30,-67.00,670.00,3375,20250113,-46.28,1250,20241223,45.04,3375,-46.28,20250113,1579,14.82,20250106,3970,-54.33,20241023,1250,45.04,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N
20250313,150909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1815,5,2,0.28,995639664,541390,85.42,1811,1870,1802,2350,1267,1810,1839.04,0.79,0,40718,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,780,-27.09,2.71,12,1.26,-67.00,670.00,3375,20250113,-46.22,1250,20241223,45.20,3375,-46.22,20250113,1579,14.95,20250106,3970,-54.28,20241023,1250,45.20,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N
20250313,140908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1817,7,2,0.39,925439195,502798,79.34,1811,1870,1802,2350,1267,1810,1840.58,0.79,0,38715,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,781,-27.12,2.71,12,1.17,-67.00,670.00,3375,20250113,-46.16,1250,20241223,45.36,3375,-46.16,20250113,1579,15.07,20250106,3970,-54.23,20241023,1250,45.36,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N
20250313,130909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1822,12,2,0.66,844136052,458096,72.28,1811,1870,1802,2350,1267,1810,1842.71,0.79,0,30583,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,783,-27.19,2.72,12,1.07,-67.00,670.00,3375,20250113,-46.01,1250,20241223,45.76,3375,-46.01,20250113,1579,15.39,20250106,3970,-54.11,20241023,1250,45.76,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N
20250313,120908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1820,10,2,0.55,784943435,425553,67.15,1811,1870,1802,2350,1267,1810,1844.53,0.79,0,33425,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,782,-27.16,2.72,12,0.99,-67.00,670.00,3375,20250113,-46.07,1250,20241223,45.60,3375,-46.07,20250113,1579,15.26,20250106,3970,-54.16,20241023,1250,45.60,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N
20250313,110909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1834,24,2,1.33,705519469,382136,60.30,1811,1870,1802,2350,1267,1810,1846.25,0.79,0,51588,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,788,-27.37,2.74,12,0.89,-67.00,670.00,3375,20250113,-45.66,1250,20241223,46.72,3375,-45.66,20250113,1579,16.15,20250106,3970,-53.80,20241023,1250,46.72,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N
20250313,100907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1833,23,2,1.27,413698188,224694,35.45,1811,1866,1802,2350,1267,1810,1841.16,0.79,0,40959,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,788,-27.36,2.74,12,0.52,-67.00,670.00,3375,20250113,-45.69,1250,20241223,46.64,3375,-45.69,20250113,1579,16.09,20250106,3970,-53.83,20241023,1250,46.64,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N
20250313,090911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1830,20,2,1.10,135573936,73937,11.67,1811,1849,1802,2350,1267,1810,1833.64,0.79,0,35495,1895,1852,1827,1784,1759,1840,1772,43,540,100,1260,1,1,42989179,787,-27.31,2.73,12,0.17,-67.00,670.00,3375,20250113,-45.78,1250,20241223,46.40,3375,-45.78,20250113,1579,15.90,20250106,3970,-53.90,20241023,1250,46.40,20241223,2.25,N,187660,100,42 억,,340661,N,N,0,N,00,N
20250312,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1810,-40,5,-2.16,1133300884,622658,50.95,1858,1870,1802,2405,1295,1850,1820.11,0.86,0,-27598,1985,1917,1860,1792,1735,1912,1787,43,555,100,1290,1,1,42989179,778,-27.01,2.70,12,1.45,-67.00,670.00,3375,20250113,-46.37,1250,20241223,44.80,3375,-46.37,20250113,1579,14.63,20250106,3970,-54.41,20241023,1250,44.80,20241223,2.39,N,187660,100,42 억,,368259,N,N,0,N,00,N
20250312,150905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1806,-44,5,-2.38,1062074935,583243,47.72,1858,1870,1802,2405,1295,1850,1820.98,0.86,0,-26855,1985,1917,1860,1792,1735,1912,1787,43,555,100,1290,1,1,42989179,776,-26.96,2.70,12,1.36,-67.00,670.00,3375,20250113,-46.49,1250,20241223,44.48,3375,-46.49,20250113,1579,14.38,20250106,3970,-54.51,20241023,1250,44.48,20241223,2.39,N,187660,100,42 억,,368259,N,N,0,N,00,N
20250312,140902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1813,-37,5,-2.00,956583023,524973,42.95,1858,1870,1802,2405,1295,1850,1822.16,0.86,0,-8475,1985,1917,1860,1792,1735,1912,1787,43,555,100,1290,1,1,42989179,779,-27.06,2.71,12,1.22,-67.00,670.00,3375,20250113,-46.28,1250,20241223,45.04,3375,-46.28,20250113,1579,14.82,20250106,3970,-54.33,20241023,1250,45.04,20241223,2.39,N,187660,100,42 억,,368259,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 160908 57 100.00 KOSDAQ 일반서비스 N N N N N 1813 3 2 0.17 1025722388 557972 88.04 1811 1870 1802 2350 1267 1810 1838.33 0.79 0 38514 1895 1852 1827 1784 1759 1840 1772 43 540 100 1260 1 1 42989179 779 -27.06 2.71 12 1.30 -67.00 670.00 3375 20250113 -46.28 1250 20241223 45.04 3375 -46.28 20250113 1579 14.82 20250106 3970 -54.33 20241023 1250 45.04 20241223 2.25 N 187660 100 42 억 340661 N N 0 N 00 N
3 20250313 150909 57 100.00 KOSDAQ 일반서비스 N N N N N 1815 5 2 0.28 995639664 541390 85.42 1811 1870 1802 2350 1267 1810 1839.04 0.79 0 40718 1895 1852 1827 1784 1759 1840 1772 43 540 100 1260 1 1 42989179 780 -27.09 2.71 12 1.26 -67.00 670.00 3375 20250113 -46.22 1250 20241223 45.20 3375 -46.22 20250113 1579 14.95 20250106 3970 -54.28 20241023 1250 45.20 20241223 2.25 N 187660 100 42 억 340661 N N 0 N 00 N
4 20250313 140908 57 100.00 KOSDAQ 일반서비스 N N N N N 1817 7 2 0.39 925439195 502798 79.34 1811 1870 1802 2350 1267 1810 1840.58 0.79 0 38715 1895 1852 1827 1784 1759 1840 1772 43 540 100 1260 1 1 42989179 781 -27.12 2.71 12 1.17 -67.00 670.00 3375 20250113 -46.16 1250 20241223 45.36 3375 -46.16 20250113 1579 15.07 20250106 3970 -54.23 20241023 1250 45.36 20241223 2.25 N 187660 100 42 억 340661 N N 0 N 00 N
5 20250313 130909 57 100.00 KOSDAQ 일반서비스 N N N N N 1822 12 2 0.66 844136052 458096 72.28 1811 1870 1802 2350 1267 1810 1842.71 0.79 0 30583 1895 1852 1827 1784 1759 1840 1772 43 540 100 1260 1 1 42989179 783 -27.19 2.72 12 1.07 -67.00 670.00 3375 20250113 -46.01 1250 20241223 45.76 3375 -46.01 20250113 1579 15.39 20250106 3970 -54.11 20241023 1250 45.76 20241223 2.25 N 187660 100 42 억 340661 N N 0 N 00 N
6 20250313 120908 57 100.00 KOSDAQ 일반서비스 N N N N N 1820 10 2 0.55 784943435 425553 67.15 1811 1870 1802 2350 1267 1810 1844.53 0.79 0 33425 1895 1852 1827 1784 1759 1840 1772 43 540 100 1260 1 1 42989179 782 -27.16 2.72 12 0.99 -67.00 670.00 3375 20250113 -46.07 1250 20241223 45.60 3375 -46.07 20250113 1579 15.26 20250106 3970 -54.16 20241023 1250 45.60 20241223 2.25 N 187660 100 42 억 340661 N N 0 N 00 N
7 20250313 110909 57 100.00 KOSDAQ 일반서비스 N N N N N 1834 24 2 1.33 705519469 382136 60.30 1811 1870 1802 2350 1267 1810 1846.25 0.79 0 51588 1895 1852 1827 1784 1759 1840 1772 43 540 100 1260 1 1 42989179 788 -27.37 2.74 12 0.89 -67.00 670.00 3375 20250113 -45.66 1250 20241223 46.72 3375 -45.66 20250113 1579 16.15 20250106 3970 -53.80 20241023 1250 46.72 20241223 2.25 N 187660 100 42 억 340661 N N 0 N 00 N
8 20250313 100907 57 100.00 KOSDAQ 일반서비스 N N N N N 1833 23 2 1.27 413698188 224694 35.45 1811 1866 1802 2350 1267 1810 1841.16 0.79 0 40959 1895 1852 1827 1784 1759 1840 1772 43 540 100 1260 1 1 42989179 788 -27.36 2.74 12 0.52 -67.00 670.00 3375 20250113 -45.69 1250 20241223 46.64 3375 -45.69 20250113 1579 16.09 20250106 3970 -53.83 20241023 1250 46.64 20241223 2.25 N 187660 100 42 억 340661 N N 0 N 00 N
9 20250313 090911 57 100.00 KOSDAQ 일반서비스 N N N N N 1830 20 2 1.10 135573936 73937 11.67 1811 1849 1802 2350 1267 1810 1833.64 0.79 0 35495 1895 1852 1827 1784 1759 1840 1772 43 540 100 1260 1 1 42989179 787 -27.31 2.73 12 0.17 -67.00 670.00 3375 20250113 -45.78 1250 20241223 46.40 3375 -45.78 20250113 1579 15.90 20250106 3970 -53.90 20241023 1250 46.40 20241223 2.25 N 187660 100 42 억 340661 N N 0 N 00 N
10 20250312 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 1810 -40 5 -2.16 1133300884 622658 50.95 1858 1870 1802 2405 1295 1850 1820.11 0.86 0 -27598 1985 1917 1860 1792 1735 1912 1787 43 555 100 1290 1 1 42989179 778 -27.01 2.70 12 1.45 -67.00 670.00 3375 20250113 -46.37 1250 20241223 44.80 3375 -46.37 20250113 1579 14.63 20250106 3970 -54.41 20241023 1250 44.80 20241223 2.39 N 187660 100 42 억 368259 N N 0 N 00 N
11 20250312 150905 57 100.00 KOSDAQ 일반서비스 N N N N N 1806 -44 5 -2.38 1062074935 583243 47.72 1858 1870 1802 2405 1295 1850 1820.98 0.86 0 -26855 1985 1917 1860 1792 1735 1912 1787 43 555 100 1290 1 1 42989179 776 -26.96 2.70 12 1.36 -67.00 670.00 3375 20250113 -46.49 1250 20241223 44.48 3375 -46.49 20250113 1579 14.38 20250106 3970 -54.51 20241023 1250 44.48 20241223 2.39 N 187660 100 42 억 368259 N N 0 N 00 N
12 20250312 140902 57 100.00 KOSDAQ 일반서비스 N N N N N 1813 -37 5 -2.00 956583023 524973 42.95 1858 1870 1802 2405 1295 1850 1822.16 0.86 0 -8475 1985 1917 1860 1792 1735 1912 1787 43 555 100 1290 1 1 42989179 779 -27.06 2.71 12 1.22 -67.00 670.00 3375 20250113 -46.28 1250 20241223 45.04 3375 -46.28 20250113 1579 14.82 20250106 3970 -54.33 20241023 1250 45.04 20241223 2.39 N 187660 100 42 억 368259 N N 0 N 00 N