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
215600/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
20250313,160942,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2390,-15,5,-0.62,921023419,382132,121.72,2420,2455,2380,3125,1685,2405,2410.23,2.46,0,-68305,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3283,-12.71,4.52,12,0.28,-188.00,529.00,5544,20240322,-56.89,2340,20241025,2.14,3050,-21.64,20250109,2340,2.14,20250311,5990,-60.10,20240322,2340,2.14,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N
20250313,150943,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2385,-20,5,-0.83,877273724,363813,115.89,2420,2455,2380,3125,1685,2405,2411.34,2.46,0,-60290,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3276,-12.69,4.51,12,0.26,-188.00,529.00,5544,20240322,-56.98,2340,20241025,1.92,3050,-21.80,20250109,2340,1.92,20250311,5990,-60.18,20240322,2340,1.92,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N
20250313,140942,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2402,-3,5,-0.12,699983437,289561,92.23,2420,2455,2390,3125,1685,2405,2417.42,2.46,0,-47154,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3300,-12.78,4.54,12,0.21,-188.00,529.00,5544,20240322,-56.67,2340,20241025,2.65,3050,-21.25,20250109,2340,2.65,20250311,5990,-59.90,20240322,2340,2.65,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N
20250313,130943,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2400,-5,5,-0.21,574249633,237161,75.54,2420,2455,2390,3125,1685,2405,2421.38,2.46,0,-28401,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3297,-12.77,4.54,12,0.17,-188.00,529.00,5544,20240322,-56.71,2340,20241025,2.56,3050,-21.31,20250109,2340,2.56,20250311,5990,-59.93,20240322,2340,2.56,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N
20250313,120943,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2410,5,2,0.21,423386739,174393,55.55,2420,2455,2410,3125,1685,2405,2427.84,2.46,0,-6288,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3311,-12.82,4.56,12,0.13,-188.00,529.00,5544,20240322,-56.53,2340,20241025,2.99,3050,-20.98,20250109,2340,2.99,20250311,5990,-59.77,20240322,2340,2.99,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N
20250313,110944,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,15,2,0.62,333098853,137082,43.66,2420,2455,2410,3125,1685,2405,2430.01,2.46,0,9480,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3324,-12.87,4.57,12,0.10,-188.00,529.00,5544,20240322,-56.35,2340,20241025,3.42,3050,-20.66,20250109,2340,3.42,20250311,5990,-59.60,20240322,2340,3.42,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N
20250313,100942,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2425,20,2,0.83,246334393,101180,32.23,2420,2455,2410,3125,1685,2405,2434.75,2.46,0,9278,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3331,-12.90,4.58,12,0.07,-188.00,529.00,5544,20240322,-56.26,2340,20241025,3.63,3050,-20.49,20250109,2340,3.63,20250311,5990,-59.52,20240322,2340,3.63,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N
20250313,090945,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,40,2,1.66,101731190,41738,13.29,2420,2455,2410,3125,1685,2405,2437.75,2.46,0,15248,2448,2426,2408,2386,2368,2425,2385,687,720,500,1770,5,1,137367125,3359,-13.01,4.62,12,0.03,-188.00,529.00,5544,20240322,-55.90,2340,20241025,4.49,3050,-19.84,20250109,2340,4.49,20250311,5990,-59.18,20240322,2340,4.49,20241025,0.48,N,215600,500,686 억,,3382303,N,N,184,N,00,N
20250312,160937,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,0,3,0.00,752296295,311962,97.57,2405,2430,2390,3125,1685,2405,2411.51,2.43,0,43603,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3304,-12.79,4.55,12,0.23,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.49,N,215600,500,686 억,,3341933,N,N,184,N,00,N
20250312,150939,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2400,-5,5,-0.21,717111951,297332,93.00,2405,2430,2390,3125,1685,2405,2411.82,2.43,0,46011,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3297,-12.77,4.54,12,0.22,-188.00,529.00,5544,20240322,-56.71,2340,20241025,2.56,3050,-21.31,20250109,2340,2.56,20250311,5990,-59.93,20240322,2340,2.56,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,N,00,N
20250312,140936,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2415,10,2,0.42,582910695,241529,75.54,2405,2430,2390,3125,1685,2405,2413.42,2.43,0,47705,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3317,-12.85,4.57,12,0.18,-188.00,529.00,5544,20240322,-56.44,2340,20241025,3.21,3050,-20.82,20250109,2340,3.21,20250311,5990,-59.68,20240322,2340,3.21,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,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 160942 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2390 -15 5 -0.62 921023419 382132 121.72 2420 2455 2380 3125 1685 2405 2410.23 2.46 0 -68305 2448 2426 2408 2386 2368 2425 2385 687 720 500 1770 5 1 137367125 3283 -12.71 4.52 12 0.28 -188.00 529.00 5544 20240322 -56.89 2340 20241025 2.14 3050 -21.64 20250109 2340 2.14 20250311 5990 -60.10 20240322 2340 2.14 20241025 0.48 N 215600 500 686 억 3382303 N N 184 N 00 N
3 20250313 150943 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2385 -20 5 -0.83 877273724 363813 115.89 2420 2455 2380 3125 1685 2405 2411.34 2.46 0 -60290 2448 2426 2408 2386 2368 2425 2385 687 720 500 1770 5 1 137367125 3276 -12.69 4.51 12 0.26 -188.00 529.00 5544 20240322 -56.98 2340 20241025 1.92 3050 -21.80 20250109 2340 1.92 20250311 5990 -60.18 20240322 2340 1.92 20241025 0.48 N 215600 500 686 억 3382303 N N 184 N 00 N
4 20250313 140942 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2402 -3 5 -0.12 699983437 289561 92.23 2420 2455 2390 3125 1685 2405 2417.42 2.46 0 -47154 2448 2426 2408 2386 2368 2425 2385 687 720 500 1770 5 1 137367125 3300 -12.78 4.54 12 0.21 -188.00 529.00 5544 20240322 -56.67 2340 20241025 2.65 3050 -21.25 20250109 2340 2.65 20250311 5990 -59.90 20240322 2340 2.65 20241025 0.48 N 215600 500 686 억 3382303 N N 184 N 00 N
5 20250313 130943 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2400 -5 5 -0.21 574249633 237161 75.54 2420 2455 2390 3125 1685 2405 2421.38 2.46 0 -28401 2448 2426 2408 2386 2368 2425 2385 687 720 500 1770 5 1 137367125 3297 -12.77 4.54 12 0.17 -188.00 529.00 5544 20240322 -56.71 2340 20241025 2.56 3050 -21.31 20250109 2340 2.56 20250311 5990 -59.93 20240322 2340 2.56 20241025 0.48 N 215600 500 686 억 3382303 N N 184 N 00 N
6 20250313 120943 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2410 5 2 0.21 423386739 174393 55.55 2420 2455 2410 3125 1685 2405 2427.84 2.46 0 -6288 2448 2426 2408 2386 2368 2425 2385 687 720 500 1770 5 1 137367125 3311 -12.82 4.56 12 0.13 -188.00 529.00 5544 20240322 -56.53 2340 20241025 2.99 3050 -20.98 20250109 2340 2.99 20250311 5990 -59.77 20240322 2340 2.99 20241025 0.48 N 215600 500 686 억 3382303 N N 184 N 00 N
7 20250313 110944 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2420 15 2 0.62 333098853 137082 43.66 2420 2455 2410 3125 1685 2405 2430.01 2.46 0 9480 2448 2426 2408 2386 2368 2425 2385 687 720 500 1770 5 1 137367125 3324 -12.87 4.57 12 0.10 -188.00 529.00 5544 20240322 -56.35 2340 20241025 3.42 3050 -20.66 20250109 2340 3.42 20250311 5990 -59.60 20240322 2340 3.42 20241025 0.48 N 215600 500 686 억 3382303 N N 184 N 00 N
8 20250313 100942 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2425 20 2 0.83 246334393 101180 32.23 2420 2455 2410 3125 1685 2405 2434.75 2.46 0 9278 2448 2426 2408 2386 2368 2425 2385 687 720 500 1770 5 1 137367125 3331 -12.90 4.58 12 0.07 -188.00 529.00 5544 20240322 -56.26 2340 20241025 3.63 3050 -20.49 20250109 2340 3.63 20250311 5990 -59.52 20240322 2340 3.63 20241025 0.48 N 215600 500 686 억 3382303 N N 184 N 00 N
9 20250313 090945 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2445 40 2 1.66 101731190 41738 13.29 2420 2455 2410 3125 1685 2405 2437.75 2.46 0 15248 2448 2426 2408 2386 2368 2425 2385 687 720 500 1770 5 1 137367125 3359 -13.01 4.62 12 0.03 -188.00 529.00 5544 20240322 -55.90 2340 20241025 4.49 3050 -19.84 20250109 2340 4.49 20250311 5990 -59.18 20240322 2340 4.49 20241025 0.48 N 215600 500 686 억 3382303 N N 184 N 00 N
10 20250312 160937 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2405 0 3 0.00 752296295 311962 97.57 2405 2430 2390 3125 1685 2405 2411.51 2.43 0 43603 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3304 -12.79 4.55 12 0.23 -188.00 529.00 5544 20240322 -56.62 2340 20241025 2.78 3050 -21.15 20250109 2340 2.78 20250311 5990 -59.85 20240322 2340 2.78 20241025 0.49 N 215600 500 686 억 3341933 N N 184 N 00 N
11 20250312 150939 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2400 -5 5 -0.21 717111951 297332 93.00 2405 2430 2390 3125 1685 2405 2411.82 2.43 0 46011 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3297 -12.77 4.54 12 0.22 -188.00 529.00 5544 20240322 -56.71 2340 20241025 2.56 3050 -21.31 20250109 2340 2.56 20250311 5990 -59.93 20240322 2340 2.56 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N
12 20250312 140936 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2415 10 2 0.42 582910695 241529 75.54 2405 2430 2390 3125 1685 2405 2413.42 2.43 0 47705 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3317 -12.85 4.57 12 0.18 -188.00 529.00 5544 20240322 -56.44 2340 20241025 3.21 3050 -20.82 20250109 2340 3.21 20250311 5990 -59.68 20240322 2340 3.21 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N