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
223250/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
20250313,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-55,5,-1.88,220006457,75935,155.58,2905,2940,2860,3800,2050,2925,2897.31,52.21,0,-31241,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,683,18.16,1.24,12,0.32,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250203,5390,-46.75,20241022,2610,9.96,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N
20250313,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-50,5,-1.71,214954817,74175,151.97,2905,2940,2860,3800,2050,2925,2897.94,52.21,0,-30145,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,684,18.20,1.24,12,0.31,158.00,2316.00,5390,20241022,-46.66,2610,20240419,10.15,3195,-10.02,20250213,2745,4.74,20250203,5390,-46.66,20241022,2610,10.15,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N
20250313,140954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-50,5,-1.71,149325335,51416,105.34,2905,2940,2875,3800,2050,2925,2904.26,52.21,0,-11640,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,684,18.20,1.24,12,0.22,158.00,2316.00,5390,20241022,-46.66,2610,20240419,10.15,3195,-10.02,20250213,2745,4.74,20250203,5390,-46.66,20241022,2610,10.15,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N
20250313,130954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-20,5,-0.68,124310675,42735,87.56,2905,2940,2880,3800,2050,2925,2908.87,52.21,0,-7530,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,691,18.39,1.25,12,0.18,158.00,2316.00,5390,20241022,-46.10,2610,20240419,11.30,3195,-9.08,20250213,2745,5.83,20250203,5390,-46.10,20241022,2610,11.30,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N
20250313,120954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-40,5,-1.37,113005935,38827,79.55,2905,2940,2880,3800,2050,2925,2910.50,52.21,0,-6117,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,687,18.26,1.25,12,0.16,158.00,2316.00,5390,20241022,-46.47,2610,20240419,10.54,3195,-9.70,20250213,2745,5.10,20250203,5390,-46.47,20241022,2610,10.54,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N
20250313,110955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-15,5,-0.51,99143215,34048,69.76,2905,2940,2880,3800,2050,2925,2911.87,52.21,0,-5122,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,693,18.42,1.26,12,0.14,158.00,2316.00,5390,20241022,-46.01,2610,20240419,11.49,3195,-8.92,20250213,2745,6.01,20250203,5390,-46.01,20241022,2610,11.49,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N
20250313,100953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-20,5,-0.68,72711810,24923,51.06,2905,2940,2900,3800,2050,2925,2917.46,52.21,0,-2173,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,691,18.39,1.25,12,0.10,158.00,2316.00,5390,20241022,-46.10,2610,20240419,11.30,3195,-9.08,20250213,2745,5.83,20250203,5390,-46.10,20241022,2610,11.30,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N
20250313,090956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,5,2,0.17,21504945,7356,15.07,2905,2940,2905,3800,2050,2925,2923.46,52.21,0,5566,3005,2965,2915,2875,2825,2985,2895,119,875,500,2040,5,1,23799324,697,18.54,1.27,12,0.03,158.00,2316.00,5390,20241022,-45.64,2610,20240419,12.26,3195,-8.29,20250213,2745,6.74,20250203,5390,-45.64,20241022,2610,12.26,20240419,1.93,N,223250,500,118 억,,12424579,N,N,1,N,00,N
20250312,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,55,2,1.92,137875994,47468,46.57,2870,2955,2865,3730,2010,2870,2904.61,52.20,0,647,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,696,18.51,1.26,12,0.20,158.00,2316.00,5390,20241022,-45.73,2610,20240419,12.07,3195,-8.45,20250213,2745,6.56,20250203,5390,-45.73,20241022,2610,12.07,20240419,1.88,N,223250,500,118 억,,12423931,N,N,1,N,00,N
20250312,150950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,135161114,46536,45.65,2870,2955,2865,3730,2010,2870,2904.44,52.20,0,1116,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,694,18.45,1.26,12,0.20,158.00,2316.00,5390,20241022,-45.92,2610,20240419,11.69,3195,-8.76,20250213,2745,6.19,20250203,5390,-45.92,20241022,2610,11.69,20240419,1.88,N,223250,500,118 억,,12423931,N,N,0,N,00,N
20250312,140947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,50,2,1.74,122486812,42176,41.38,2870,2955,2865,3730,2010,2870,2904.18,52.20,0,1843,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,695,18.48,1.26,12,0.18,158.00,2316.00,5390,20241022,-45.83,2610,20240419,11.88,3195,-8.61,20250213,2745,6.38,20250203,5390,-45.83,20241022,2610,11.88,20240419,1.88,N,223250,500,118 억,,12423931,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 160953 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -55 5 -1.88 220006457 75935 155.58 2905 2940 2860 3800 2050 2925 2897.31 52.21 0 -31241 3005 2965 2915 2875 2825 2985 2895 119 875 500 2040 5 1 23799324 683 18.16 1.24 12 0.32 158.00 2316.00 5390 20241022 -46.75 2610 20240419 9.96 3195 -10.17 20250213 2745 4.55 20250203 5390 -46.75 20241022 2610 9.96 20240419 1.93 N 223250 500 118 억 12424579 N N 1 N 00 N
3 20250313 150954 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 -50 5 -1.71 214954817 74175 151.97 2905 2940 2860 3800 2050 2925 2897.94 52.21 0 -30145 3005 2965 2915 2875 2825 2985 2895 119 875 500 2040 5 1 23799324 684 18.20 1.24 12 0.31 158.00 2316.00 5390 20241022 -46.66 2610 20240419 10.15 3195 -10.02 20250213 2745 4.74 20250203 5390 -46.66 20241022 2610 10.15 20240419 1.93 N 223250 500 118 억 12424579 N N 1 N 00 N
4 20250313 140954 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 -50 5 -1.71 149325335 51416 105.34 2905 2940 2875 3800 2050 2925 2904.26 52.21 0 -11640 3005 2965 2915 2875 2825 2985 2895 119 875 500 2040 5 1 23799324 684 18.20 1.24 12 0.22 158.00 2316.00 5390 20241022 -46.66 2610 20240419 10.15 3195 -10.02 20250213 2745 4.74 20250203 5390 -46.66 20241022 2610 10.15 20240419 1.93 N 223250 500 118 억 12424579 N N 1 N 00 N
5 20250313 130954 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 -20 5 -0.68 124310675 42735 87.56 2905 2940 2880 3800 2050 2925 2908.87 52.21 0 -7530 3005 2965 2915 2875 2825 2985 2895 119 875 500 2040 5 1 23799324 691 18.39 1.25 12 0.18 158.00 2316.00 5390 20241022 -46.10 2610 20240419 11.30 3195 -9.08 20250213 2745 5.83 20250203 5390 -46.10 20241022 2610 11.30 20240419 1.93 N 223250 500 118 억 12424579 N N 1 N 00 N
6 20250313 120954 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 -40 5 -1.37 113005935 38827 79.55 2905 2940 2880 3800 2050 2925 2910.50 52.21 0 -6117 3005 2965 2915 2875 2825 2985 2895 119 875 500 2040 5 1 23799324 687 18.26 1.25 12 0.16 158.00 2316.00 5390 20241022 -46.47 2610 20240419 10.54 3195 -9.70 20250213 2745 5.10 20250203 5390 -46.47 20241022 2610 10.54 20240419 1.93 N 223250 500 118 억 12424579 N N 1 N 00 N
7 20250313 110955 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -15 5 -0.51 99143215 34048 69.76 2905 2940 2880 3800 2050 2925 2911.87 52.21 0 -5122 3005 2965 2915 2875 2825 2985 2895 119 875 500 2040 5 1 23799324 693 18.42 1.26 12 0.14 158.00 2316.00 5390 20241022 -46.01 2610 20240419 11.49 3195 -8.92 20250213 2745 6.01 20250203 5390 -46.01 20241022 2610 11.49 20240419 1.93 N 223250 500 118 억 12424579 N N 1 N 00 N
8 20250313 100953 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 -20 5 -0.68 72711810 24923 51.06 2905 2940 2900 3800 2050 2925 2917.46 52.21 0 -2173 3005 2965 2915 2875 2825 2985 2895 119 875 500 2040 5 1 23799324 691 18.39 1.25 12 0.10 158.00 2316.00 5390 20241022 -46.10 2610 20240419 11.30 3195 -9.08 20250213 2745 5.83 20250203 5390 -46.10 20241022 2610 11.30 20240419 1.93 N 223250 500 118 억 12424579 N N 1 N 00 N
9 20250313 090956 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 5 2 0.17 21504945 7356 15.07 2905 2940 2905 3800 2050 2925 2923.46 52.21 0 5566 3005 2965 2915 2875 2825 2985 2895 119 875 500 2040 5 1 23799324 697 18.54 1.27 12 0.03 158.00 2316.00 5390 20241022 -45.64 2610 20240419 12.26 3195 -8.29 20250213 2745 6.74 20250203 5390 -45.64 20241022 2610 12.26 20240419 1.93 N 223250 500 118 억 12424579 N N 1 N 00 N
10 20250312 160948 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 55 2 1.92 137875994 47468 46.57 2870 2955 2865 3730 2010 2870 2904.61 52.20 0 647 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 696 18.51 1.26 12 0.20 158.00 2316.00 5390 20241022 -45.73 2610 20240419 12.07 3195 -8.45 20250213 2745 6.56 20250203 5390 -45.73 20241022 2610 12.07 20240419 1.88 N 223250 500 118 억 12423931 N N 1 N 00 N
11 20250312 150950 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 45 2 1.57 135161114 46536 45.65 2870 2955 2865 3730 2010 2870 2904.44 52.20 0 1116 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 694 18.45 1.26 12 0.20 158.00 2316.00 5390 20241022 -45.92 2610 20240419 11.69 3195 -8.76 20250213 2745 6.19 20250203 5390 -45.92 20241022 2610 11.69 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N
12 20250312 140947 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 50 2 1.74 122486812 42176 41.38 2870 2955 2865 3730 2010 2870 2904.18 52.20 0 1843 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 695 18.48 1.26 12 0.18 158.00 2316.00 5390 20241022 -45.83 2610 20240419 11.88 3195 -8.61 20250213 2745 6.38 20250203 5390 -45.83 20241022 2610 11.88 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N