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
235980/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
20250313,161006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,-75,5,-2.07,388468909,108116,47.29,3590,3715,3550,4715,2545,3630,3593.08,4.80,0,-26557,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1218,-2.31,1.69,12,0.32,-1542.00,2106.00,17240,20240325,-79.38,3190,20250219,11.44,4975,-28.54,20250109,3190,11.44,20250219,17240,-79.38,20240325,3190,11.44,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N
20250313,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,-75,5,-2.07,371866669,103452,45.25,3590,3715,3550,4715,2545,3630,3594.58,4.80,0,-25087,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1218,-2.31,1.69,12,0.30,-1542.00,2106.00,17240,20240325,-79.38,3190,20250219,11.44,4975,-28.54,20250109,3190,11.44,20250219,17240,-79.38,20240325,3190,11.44,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N
20250313,141007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3560,-70,5,-1.93,331209244,92066,40.27,3590,3715,3550,4715,2545,3630,3597.52,4.80,0,-23964,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1220,-2.31,1.69,12,0.27,-1542.00,2106.00,17240,20240325,-79.35,3190,20250219,11.60,4975,-28.44,20250109,3190,11.60,20250219,17240,-79.35,20240325,3190,11.60,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N
20250313,131007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,-75,5,-2.07,286869609,79611,34.82,3590,3715,3550,4715,2545,3630,3603.39,4.80,0,-22729,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1218,-2.31,1.69,12,0.23,-1542.00,2106.00,17240,20240325,-79.38,3190,20250219,11.44,4975,-28.54,20250109,3190,11.44,20250219,17240,-79.38,20240325,3190,11.44,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N
20250313,121006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3590,-40,5,-1.10,251380029,69696,30.48,3590,3715,3550,4715,2545,3630,3606.81,4.80,0,-15732,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1230,-2.33,1.70,12,0.20,-1542.00,2106.00,17240,20240325,-79.18,3190,20250219,12.54,4975,-27.84,20250109,3190,12.54,20250219,17240,-79.18,20240325,3190,12.54,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N
20250313,111008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,5,2,0.14,208161130,57677,25.23,3590,3715,3550,4715,2545,3630,3609.08,4.80,0,-11126,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1246,-2.36,1.73,12,0.17,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N
20250313,101007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3575,-55,5,-1.52,130647700,36389,15.92,3590,3655,3550,4715,2545,3630,3590.31,4.80,0,-8868,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1225,-2.32,1.70,12,0.11,-1542.00,2106.00,17240,20240325,-79.26,3190,20250219,12.07,4975,-28.14,20250109,3190,12.07,20250219,17240,-79.26,20240325,3190,12.07,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N
20250313,091009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3630,0,3,0.00,21597660,5954,2.60,3590,3655,3590,4715,2545,3630,3627.42,4.80,0,2123,3913,3771,3633,3491,3353,3842,3562,171,1085,500,2540,5,1,34275121,1244,-2.35,1.72,12,0.02,-1542.00,2106.00,17240,20240325,-78.94,3190,20250219,13.79,4975,-27.04,20250109,3190,13.79,20250219,17240,-78.94,20240325,3190,13.79,20250219,0.96,N,235980,500,171 억,,1645878,N,N,0,N,00,N
20250312,161001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3630,155,2,4.46,838084086,227982,108.85,3500,3775,3495,4515,2435,3475,3676.10,4.71,0,36825,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1244,-2.35,1.72,12,0.67,-1542.00,2106.00,17240,20240325,-78.94,3190,20250219,13.79,4975,-27.04,20250109,3190,13.79,20250219,17240,-78.94,20240325,3190,13.79,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,151003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,160,2,4.60,814369961,221447,105.73,3500,3775,3495,4515,2435,3475,3677.49,4.71,0,37682,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1246,-2.36,1.73,12,0.65,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,141000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,160,2,4.60,779959176,211971,101.21,3500,3775,3495,4515,2435,3475,3679.56,4.71,0,36887,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1246,-2.36,1.73,12,0.62,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,0.98,N,235980,500,171 억,,1613204,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 161006 57 100.00 KOSDAQ 일반서비스 N N N N N 3555 -75 5 -2.07 388468909 108116 47.29 3590 3715 3550 4715 2545 3630 3593.08 4.80 0 -26557 3913 3771 3633 3491 3353 3842 3562 171 1085 500 2540 5 1 34275121 1218 -2.31 1.69 12 0.32 -1542.00 2106.00 17240 20240325 -79.38 3190 20250219 11.44 4975 -28.54 20250109 3190 11.44 20250219 17240 -79.38 20240325 3190 11.44 20250219 0.96 N 235980 500 171 억 1645878 N N 0 N 00 N
3 20250313 151007 57 100.00 KOSDAQ 일반서비스 N N N N N 3555 -75 5 -2.07 371866669 103452 45.25 3590 3715 3550 4715 2545 3630 3594.58 4.80 0 -25087 3913 3771 3633 3491 3353 3842 3562 171 1085 500 2540 5 1 34275121 1218 -2.31 1.69 12 0.30 -1542.00 2106.00 17240 20240325 -79.38 3190 20250219 11.44 4975 -28.54 20250109 3190 11.44 20250219 17240 -79.38 20240325 3190 11.44 20250219 0.96 N 235980 500 171 억 1645878 N N 0 N 00 N
4 20250313 141007 57 100.00 KOSDAQ 일반서비스 N N N N N 3560 -70 5 -1.93 331209244 92066 40.27 3590 3715 3550 4715 2545 3630 3597.52 4.80 0 -23964 3913 3771 3633 3491 3353 3842 3562 171 1085 500 2540 5 1 34275121 1220 -2.31 1.69 12 0.27 -1542.00 2106.00 17240 20240325 -79.35 3190 20250219 11.60 4975 -28.44 20250109 3190 11.60 20250219 17240 -79.35 20240325 3190 11.60 20250219 0.96 N 235980 500 171 억 1645878 N N 0 N 00 N
5 20250313 131007 57 100.00 KOSDAQ 일반서비스 N N N N N 3555 -75 5 -2.07 286869609 79611 34.82 3590 3715 3550 4715 2545 3630 3603.39 4.80 0 -22729 3913 3771 3633 3491 3353 3842 3562 171 1085 500 2540 5 1 34275121 1218 -2.31 1.69 12 0.23 -1542.00 2106.00 17240 20240325 -79.38 3190 20250219 11.44 4975 -28.54 20250109 3190 11.44 20250219 17240 -79.38 20240325 3190 11.44 20250219 0.96 N 235980 500 171 억 1645878 N N 0 N 00 N
6 20250313 121006 57 100.00 KOSDAQ 일반서비스 N N N N N 3590 -40 5 -1.10 251380029 69696 30.48 3590 3715 3550 4715 2545 3630 3606.81 4.80 0 -15732 3913 3771 3633 3491 3353 3842 3562 171 1085 500 2540 5 1 34275121 1230 -2.33 1.70 12 0.20 -1542.00 2106.00 17240 20240325 -79.18 3190 20250219 12.54 4975 -27.84 20250109 3190 12.54 20250219 17240 -79.18 20240325 3190 12.54 20250219 0.96 N 235980 500 171 억 1645878 N N 0 N 00 N
7 20250313 111008 57 100.00 KOSDAQ 일반서비스 N N N N N 3635 5 2 0.14 208161130 57677 25.23 3590 3715 3550 4715 2545 3630 3609.08 4.80 0 -11126 3913 3771 3633 3491 3353 3842 3562 171 1085 500 2540 5 1 34275121 1246 -2.36 1.73 12 0.17 -1542.00 2106.00 17240 20240325 -78.92 3190 20250219 13.95 4975 -26.93 20250109 3190 13.95 20250219 17240 -78.92 20240325 3190 13.95 20250219 0.96 N 235980 500 171 억 1645878 N N 0 N 00 N
8 20250313 101007 57 100.00 KOSDAQ 일반서비스 N N N N N 3575 -55 5 -1.52 130647700 36389 15.92 3590 3655 3550 4715 2545 3630 3590.31 4.80 0 -8868 3913 3771 3633 3491 3353 3842 3562 171 1085 500 2540 5 1 34275121 1225 -2.32 1.70 12 0.11 -1542.00 2106.00 17240 20240325 -79.26 3190 20250219 12.07 4975 -28.14 20250109 3190 12.07 20250219 17240 -79.26 20240325 3190 12.07 20250219 0.96 N 235980 500 171 억 1645878 N N 0 N 00 N
9 20250313 091009 57 100.00 KOSDAQ 일반서비스 N N N N N 3630 0 3 0.00 21597660 5954 2.60 3590 3655 3590 4715 2545 3630 3627.42 4.80 0 2123 3913 3771 3633 3491 3353 3842 3562 171 1085 500 2540 5 1 34275121 1244 -2.35 1.72 12 0.02 -1542.00 2106.00 17240 20240325 -78.94 3190 20250219 13.79 4975 -27.04 20250109 3190 13.79 20250219 17240 -78.94 20240325 3190 13.79 20250219 0.96 N 235980 500 171 억 1645878 N N 0 N 00 N
10 20250312 161001 57 100.00 KOSDAQ 일반서비스 N N N N N 3630 155 2 4.46 838084086 227982 108.85 3500 3775 3495 4515 2435 3475 3676.10 4.71 0 36825 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1244 -2.35 1.72 12 0.67 -1542.00 2106.00 17240 20240325 -78.94 3190 20250219 13.79 4975 -27.04 20250109 3190 13.79 20250219 17240 -78.94 20240325 3190 13.79 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
11 20250312 151003 57 100.00 KOSDAQ 일반서비스 N N N N N 3635 160 2 4.60 814369961 221447 105.73 3500 3775 3495 4515 2435 3475 3677.49 4.71 0 37682 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1246 -2.36 1.73 12 0.65 -1542.00 2106.00 17240 20240325 -78.92 3190 20250219 13.95 4975 -26.93 20250109 3190 13.95 20250219 17240 -78.92 20240325 3190 13.95 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
12 20250312 141000 57 100.00 KOSDAQ 일반서비스 N N N N N 3635 160 2 4.60 779959176 211971 101.21 3500 3775 3495 4515 2435 3475 3679.56 4.71 0 36887 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1246 -2.36 1.73 12 0.62 -1542.00 2106.00 17240 20240325 -78.92 3190 20250219 13.95 4975 -26.93 20250109 3190 13.95 20250219 17240 -78.92 20240325 3190 13.95 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N