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
228760/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
20250313,161001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18300,-100,5,-0.54,2176090865,119341,127.88,18400,18590,18000,23900,12880,18400,18234.22,0.29,0,22674,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4458,-50.14,3.39,12,0.49,-365.00,5402.00,26150,20240403,-30.02,12010,20241202,52.37,22650,-19.21,20250106,16790,8.99,20250210,26150,-30.02,20240403,12010,52.37,20241202,1.91,N,228760,500,121 억,,70770,N,N,1,N,00,N
20250313,151002,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18290,-110,5,-0.60,2097749290,115057,123.29,18400,18590,18000,23900,12880,18400,18232.26,0.29,0,23500,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4456,-50.11,3.39,12,0.47,-365.00,5402.00,26150,20240403,-30.06,12010,20241202,52.29,22650,-19.25,20250106,16790,8.93,20250210,26150,-30.06,20240403,12010,52.29,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N
20250313,141001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18230,-170,5,-0.92,1817468580,99679,106.81,18400,18590,18000,23900,12880,18400,18233.21,0.29,0,21102,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4441,-49.95,3.37,12,0.41,-365.00,5402.00,26150,20240403,-30.29,12010,20241202,51.79,22650,-19.51,20250106,16790,8.58,20250210,26150,-30.29,20240403,12010,51.79,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N
20250313,131001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18220,-180,5,-0.98,1755109640,96255,103.14,18400,18590,18000,23900,12880,18400,18233.96,0.29,0,21003,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4439,-49.92,3.37,12,0.40,-365.00,5402.00,26150,20240403,-30.33,12010,20241202,51.71,22650,-19.56,20250106,16790,8.52,20250210,26150,-30.33,20240403,12010,51.71,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N
20250313,121001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18230,-170,5,-0.92,1602176265,87863,94.15,18400,18590,18000,23900,12880,18400,18234.94,0.29,0,18830,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4441,-49.95,3.37,12,0.36,-365.00,5402.00,26150,20240403,-30.29,12010,20241202,51.79,22650,-19.51,20250106,16790,8.58,20250210,26150,-30.29,20240403,12010,51.79,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N
20250313,111002,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18330,-70,5,-0.38,1363959545,74773,80.12,18400,18590,18000,23900,12880,18400,18241.34,0.29,0,21450,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4466,-50.22,3.39,12,0.31,-365.00,5402.00,26150,20240403,-29.90,12010,20241202,52.62,22650,-19.07,20250106,16790,9.17,20250210,26150,-29.90,20240403,12010,52.62,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N
20250313,101001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18200,-200,5,-1.09,905148605,49557,53.10,18400,18590,18000,23900,12880,18400,18264.80,0.29,0,12112,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4434,-49.86,3.37,12,0.20,-365.00,5402.00,26150,20240403,-30.40,12010,20241202,51.54,22650,-19.65,20250106,16790,8.40,20250210,26150,-30.40,20240403,12010,51.54,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N
20250313,091003,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18400,0,3,0.00,257276300,14045,15.05,18400,18590,18000,23900,12880,18400,18318.00,0.29,0,3712,19180,18790,18570,18180,17960,18680,18070,122,5500,500,13240,10,1,24362333,4483,-50.41,3.41,12,0.06,-365.00,5402.00,26150,20240403,-29.64,12010,20241202,53.21,22650,-18.76,20250106,16790,9.59,20250210,26150,-29.64,20240403,12010,53.21,20241202,1.91,N,228760,500,121 억,,70770,N,N,71,N,00,N
20250312,160955,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18400,-190,5,-1.02,1718314245,92228,69.83,18570,18960,18350,24150,13020,18590,18631.23,0.29,0,97,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4483,-50.41,3.41,12,0.38,-365.00,5402.00,26150,20240403,-29.64,12010,20241202,53.21,22650,-18.76,20250106,16790,9.59,20250210,26150,-29.64,20240403,12010,53.21,20241202,1.91,N,228760,500,121 억,,70673,N,N,71,N,00,N
20250312,150957,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18420,-170,5,-0.91,1560599885,83657,63.34,18570,18960,18390,24150,13020,18590,18654.74,0.29,0,-1290,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4488,-50.47,3.41,12,0.34,-365.00,5402.00,26150,20240403,-29.56,12010,20241202,53.37,22650,-18.68,20250106,16790,9.71,20250210,26150,-29.56,20240403,12010,53.37,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,N,00,N
20250312,140954,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18570,-20,5,-0.11,1173540115,62735,47.50,18570,18960,18570,24150,13020,18590,18706.31,0.29,0,4129,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4524,-50.88,3.44,12,0.26,-365.00,5402.00,26150,20240403,-28.99,12010,20241202,54.62,22650,-18.01,20250106,16790,10.60,20250210,26150,-28.99,20240403,12010,54.62,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,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 161001 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18300 -100 5 -0.54 2176090865 119341 127.88 18400 18590 18000 23900 12880 18400 18234.22 0.29 0 22674 19180 18790 18570 18180 17960 18680 18070 122 5500 500 13240 10 1 24362333 4458 -50.14 3.39 12 0.49 -365.00 5402.00 26150 20240403 -30.02 12010 20241202 52.37 22650 -19.21 20250106 16790 8.99 20250210 26150 -30.02 20240403 12010 52.37 20241202 1.91 N 228760 500 121 억 70770 N N 1 N 00 N
3 20250313 151002 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18290 -110 5 -0.60 2097749290 115057 123.29 18400 18590 18000 23900 12880 18400 18232.26 0.29 0 23500 19180 18790 18570 18180 17960 18680 18070 122 5500 500 13240 10 1 24362333 4456 -50.11 3.39 12 0.47 -365.00 5402.00 26150 20240403 -30.06 12010 20241202 52.29 22650 -19.25 20250106 16790 8.93 20250210 26150 -30.06 20240403 12010 52.29 20241202 1.91 N 228760 500 121 억 70770 N N 71 N 00 N
4 20250313 141001 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18230 -170 5 -0.92 1817468580 99679 106.81 18400 18590 18000 23900 12880 18400 18233.21 0.29 0 21102 19180 18790 18570 18180 17960 18680 18070 122 5500 500 13240 10 1 24362333 4441 -49.95 3.37 12 0.41 -365.00 5402.00 26150 20240403 -30.29 12010 20241202 51.79 22650 -19.51 20250106 16790 8.58 20250210 26150 -30.29 20240403 12010 51.79 20241202 1.91 N 228760 500 121 억 70770 N N 71 N 00 N
5 20250313 131001 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18220 -180 5 -0.98 1755109640 96255 103.14 18400 18590 18000 23900 12880 18400 18233.96 0.29 0 21003 19180 18790 18570 18180 17960 18680 18070 122 5500 500 13240 10 1 24362333 4439 -49.92 3.37 12 0.40 -365.00 5402.00 26150 20240403 -30.33 12010 20241202 51.71 22650 -19.56 20250106 16790 8.52 20250210 26150 -30.33 20240403 12010 51.71 20241202 1.91 N 228760 500 121 억 70770 N N 71 N 00 N
6 20250313 121001 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18230 -170 5 -0.92 1602176265 87863 94.15 18400 18590 18000 23900 12880 18400 18234.94 0.29 0 18830 19180 18790 18570 18180 17960 18680 18070 122 5500 500 13240 10 1 24362333 4441 -49.95 3.37 12 0.36 -365.00 5402.00 26150 20240403 -30.29 12010 20241202 51.79 22650 -19.51 20250106 16790 8.58 20250210 26150 -30.29 20240403 12010 51.79 20241202 1.91 N 228760 500 121 억 70770 N N 71 N 00 N
7 20250313 111002 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18330 -70 5 -0.38 1363959545 74773 80.12 18400 18590 18000 23900 12880 18400 18241.34 0.29 0 21450 19180 18790 18570 18180 17960 18680 18070 122 5500 500 13240 10 1 24362333 4466 -50.22 3.39 12 0.31 -365.00 5402.00 26150 20240403 -29.90 12010 20241202 52.62 22650 -19.07 20250106 16790 9.17 20250210 26150 -29.90 20240403 12010 52.62 20241202 1.91 N 228760 500 121 억 70770 N N 71 N 00 N
8 20250313 101001 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18200 -200 5 -1.09 905148605 49557 53.10 18400 18590 18000 23900 12880 18400 18264.80 0.29 0 12112 19180 18790 18570 18180 17960 18680 18070 122 5500 500 13240 10 1 24362333 4434 -49.86 3.37 12 0.20 -365.00 5402.00 26150 20240403 -30.40 12010 20241202 51.54 22650 -19.65 20250106 16790 8.40 20250210 26150 -30.40 20240403 12010 51.54 20241202 1.91 N 228760 500 121 억 70770 N N 71 N 00 N
9 20250313 091003 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18400 0 3 0.00 257276300 14045 15.05 18400 18590 18000 23900 12880 18400 18318.00 0.29 0 3712 19180 18790 18570 18180 17960 18680 18070 122 5500 500 13240 10 1 24362333 4483 -50.41 3.41 12 0.06 -365.00 5402.00 26150 20240403 -29.64 12010 20241202 53.21 22650 -18.76 20250106 16790 9.59 20250210 26150 -29.64 20240403 12010 53.21 20241202 1.91 N 228760 500 121 억 70770 N N 71 N 00 N
10 20250312 160955 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18400 -190 5 -1.02 1718314245 92228 69.83 18570 18960 18350 24150 13020 18590 18631.23 0.29 0 97 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4483 -50.41 3.41 12 0.38 -365.00 5402.00 26150 20240403 -29.64 12010 20241202 53.21 22650 -18.76 20250106 16790 9.59 20250210 26150 -29.64 20240403 12010 53.21 20241202 1.91 N 228760 500 121 억 70673 N N 71 N 00 N
11 20250312 150957 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18420 -170 5 -0.91 1560599885 83657 63.34 18570 18960 18390 24150 13020 18590 18654.74 0.29 0 -1290 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4488 -50.47 3.41 12 0.34 -365.00 5402.00 26150 20240403 -29.56 12010 20241202 53.37 22650 -18.68 20250106 16790 9.71 20250210 26150 -29.56 20240403 12010 53.37 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N
12 20250312 140954 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18570 -20 5 -0.11 1173540115 62735 47.50 18570 18960 18570 24150 13020 18590 18706.31 0.29 0 4129 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4524 -50.88 3.44 12 0.26 -365.00 5402.00 26150 20240403 -28.99 12010 20241202 54.62 22650 -18.01 20250106 16790 10.60 20250210 26150 -28.99 20240403 12010 54.62 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N