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
278650/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
20250313,161049,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2190,-120,5,-5.19,952758644,423915,90.47,2345,2360,2190,3000,1620,2310,2247.54,0.97,0,-36940,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1899,-1095.00,1.67,12,0.49,-2.00,1310.00,4705,20240329,-53.45,1910,20250310,14.66,2660,-17.67,20250115,1910,14.66,20250310,4705,-53.45,20240329,1910,14.66,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N
20250313,151050,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2200,-110,5,-4.76,880129115,390890,83.42,2345,2360,2195,3000,1620,2310,2251.60,0.97,0,-23792,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1908,-1100.00,1.68,12,0.45,-2.00,1310.00,4705,20240329,-53.24,1910,20250310,15.18,2660,-17.29,20250115,1910,15.18,20250310,4705,-53.24,20240329,1910,15.18,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N
20250313,141050,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2205,-105,5,-4.55,751378994,332641,70.99,2345,2360,2195,3000,1620,2310,2258.83,0.97,0,-10397,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1912,-1102.50,1.68,12,0.38,-2.00,1310.00,4705,20240329,-53.13,1910,20250310,15.45,2660,-17.11,20250115,1910,15.45,20250310,4705,-53.13,20240329,1910,15.45,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N
20250313,131049,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2245,-65,5,-2.81,535812875,235128,50.18,2345,2360,2230,3000,1620,2310,2278.81,0.97,0,-28847,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1947,-1122.50,1.71,12,0.27,-2.00,1310.00,4705,20240329,-52.28,1910,20250310,17.54,2660,-15.60,20250115,1910,17.54,20250310,4705,-52.28,20240329,1910,17.54,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N
20250313,121049,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2255,-55,5,-2.38,494601065,216799,46.27,2345,2360,2230,3000,1620,2310,2281.38,0.97,0,-23759,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1956,-1127.50,1.72,12,0.25,-2.00,1310.00,4705,20240329,-52.07,1910,20250310,18.06,2660,-15.23,20250115,1910,18.06,20250310,4705,-52.07,20240329,1910,18.06,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N
20250313,111052,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2270,-40,5,-1.73,403767335,176438,37.65,2345,2360,2250,3000,1620,2310,2288.44,0.97,0,-15761,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1969,-1135.00,1.73,12,0.20,-2.00,1310.00,4705,20240329,-51.75,1910,20250310,18.85,2660,-14.66,20250115,1910,18.85,20250310,4705,-51.75,20240329,1910,18.85,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N
20250313,101049,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2255,-55,5,-2.38,285843470,124295,26.53,2345,2360,2255,3000,1620,2310,2299.72,0.97,0,-18729,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,1956,-1127.50,1.72,12,0.14,-2.00,1310.00,4705,20240329,-52.07,1910,20250310,18.06,2660,-15.23,20250115,1910,18.06,20250310,4705,-52.07,20240329,1910,18.06,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N
20250313,091052,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2310,0,3,0.00,76880065,32888,7.02,2345,2360,2310,3000,1620,2310,2337.63,0.97,0,-7993,2450,2380,2295,2225,2140,2415,2260,87,690,100,1470,5,1,86730589,2003,-1155.00,1.76,12,0.04,-2.00,1310.00,4705,20240329,-50.90,1910,20250310,20.94,2660,-13.16,20250115,1910,20.94,20250310,4705,-50.90,20240329,1910,20.94,20250310,2.14,N,278650,100,86 억,,844023,N,N,10,N,00,N
20250312,161043,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2310,100,2,4.52,1071589927,463603,200.79,2270,2365,2210,2870,1550,2210,2311.44,0.89,0,75924,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2003,-1155.00,1.76,12,0.53,-2.00,1310.00,4705,20240329,-50.90,1910,20250310,20.94,2660,-13.16,20250115,1910,20.94,20250310,4705,-50.90,20240329,1910,20.94,20250310,2.09,N,278650,100,86 억,,770079,N,N,10,N,00,N
20250312,151044,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2320,110,2,4.98,1037240067,448742,194.35,2270,2365,2210,2870,1550,2210,2311.44,0.89,0,75978,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2012,-1160.00,1.77,12,0.52,-2.00,1310.00,4705,20240329,-50.69,1910,20250310,21.47,2660,-12.78,20250115,1910,21.47,20250310,4705,-50.69,20240329,1910,21.47,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,N,00,N
20250312,141042,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2315,105,2,4.75,930258806,402581,174.36,2270,2365,2210,2870,1550,2210,2310.74,0.89,0,82700,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2008,-1157.50,1.77,12,0.46,-2.00,1310.00,4705,20240329,-50.80,1910,20250310,21.20,2660,-12.97,20250115,1910,21.20,20250310,4705,-50.80,20240329,1910,21.20,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,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 161049 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2190 -120 5 -5.19 952758644 423915 90.47 2345 2360 2190 3000 1620 2310 2247.54 0.97 0 -36940 2450 2380 2295 2225 2140 2415 2260 87 690 100 1470 5 1 86730589 1899 -1095.00 1.67 12 0.49 -2.00 1310.00 4705 20240329 -53.45 1910 20250310 14.66 2660 -17.67 20250115 1910 14.66 20250310 4705 -53.45 20240329 1910 14.66 20250310 2.14 N 278650 100 86 억 844023 N N 10 N 00 N
3 20250313 151050 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2200 -110 5 -4.76 880129115 390890 83.42 2345 2360 2195 3000 1620 2310 2251.60 0.97 0 -23792 2450 2380 2295 2225 2140 2415 2260 87 690 100 1470 5 1 86730589 1908 -1100.00 1.68 12 0.45 -2.00 1310.00 4705 20240329 -53.24 1910 20250310 15.18 2660 -17.29 20250115 1910 15.18 20250310 4705 -53.24 20240329 1910 15.18 20250310 2.14 N 278650 100 86 억 844023 N N 10 N 00 N
4 20250313 141050 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2205 -105 5 -4.55 751378994 332641 70.99 2345 2360 2195 3000 1620 2310 2258.83 0.97 0 -10397 2450 2380 2295 2225 2140 2415 2260 87 690 100 1470 5 1 86730589 1912 -1102.50 1.68 12 0.38 -2.00 1310.00 4705 20240329 -53.13 1910 20250310 15.45 2660 -17.11 20250115 1910 15.45 20250310 4705 -53.13 20240329 1910 15.45 20250310 2.14 N 278650 100 86 억 844023 N N 10 N 00 N
5 20250313 131049 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2245 -65 5 -2.81 535812875 235128 50.18 2345 2360 2230 3000 1620 2310 2278.81 0.97 0 -28847 2450 2380 2295 2225 2140 2415 2260 87 690 100 1470 5 1 86730589 1947 -1122.50 1.71 12 0.27 -2.00 1310.00 4705 20240329 -52.28 1910 20250310 17.54 2660 -15.60 20250115 1910 17.54 20250310 4705 -52.28 20240329 1910 17.54 20250310 2.14 N 278650 100 86 억 844023 N N 10 N 00 N
6 20250313 121049 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2255 -55 5 -2.38 494601065 216799 46.27 2345 2360 2230 3000 1620 2310 2281.38 0.97 0 -23759 2450 2380 2295 2225 2140 2415 2260 87 690 100 1470 5 1 86730589 1956 -1127.50 1.72 12 0.25 -2.00 1310.00 4705 20240329 -52.07 1910 20250310 18.06 2660 -15.23 20250115 1910 18.06 20250310 4705 -52.07 20240329 1910 18.06 20250310 2.14 N 278650 100 86 억 844023 N N 10 N 00 N
7 20250313 111052 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2270 -40 5 -1.73 403767335 176438 37.65 2345 2360 2250 3000 1620 2310 2288.44 0.97 0 -15761 2450 2380 2295 2225 2140 2415 2260 87 690 100 1470 5 1 86730589 1969 -1135.00 1.73 12 0.20 -2.00 1310.00 4705 20240329 -51.75 1910 20250310 18.85 2660 -14.66 20250115 1910 18.85 20250310 4705 -51.75 20240329 1910 18.85 20250310 2.14 N 278650 100 86 억 844023 N N 10 N 00 N
8 20250313 101049 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2255 -55 5 -2.38 285843470 124295 26.53 2345 2360 2255 3000 1620 2310 2299.72 0.97 0 -18729 2450 2380 2295 2225 2140 2415 2260 87 690 100 1470 5 1 86730589 1956 -1127.50 1.72 12 0.14 -2.00 1310.00 4705 20240329 -52.07 1910 20250310 18.06 2660 -15.23 20250115 1910 18.06 20250310 4705 -52.07 20240329 1910 18.06 20250310 2.14 N 278650 100 86 억 844023 N N 10 N 00 N
9 20250313 091052 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2310 0 3 0.00 76880065 32888 7.02 2345 2360 2310 3000 1620 2310 2337.63 0.97 0 -7993 2450 2380 2295 2225 2140 2415 2260 87 690 100 1470 5 1 86730589 2003 -1155.00 1.76 12 0.04 -2.00 1310.00 4705 20240329 -50.90 1910 20250310 20.94 2660 -13.16 20250115 1910 20.94 20250310 4705 -50.90 20240329 1910 20.94 20250310 2.14 N 278650 100 86 억 844023 N N 10 N 00 N
10 20250312 161043 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2310 100 2 4.52 1071589927 463603 200.79 2270 2365 2210 2870 1550 2210 2311.44 0.89 0 75924 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2003 -1155.00 1.76 12 0.53 -2.00 1310.00 4705 20240329 -50.90 1910 20250310 20.94 2660 -13.16 20250115 1910 20.94 20250310 4705 -50.90 20240329 1910 20.94 20250310 2.09 N 278650 100 86 억 770079 N N 10 N 00 N
11 20250312 151044 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2320 110 2 4.98 1037240067 448742 194.35 2270 2365 2210 2870 1550 2210 2311.44 0.89 0 75978 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2012 -1160.00 1.77 12 0.52 -2.00 1310.00 4705 20240329 -50.69 1910 20250310 21.47 2660 -12.78 20250115 1910 21.47 20250310 4705 -50.69 20240329 1910 21.47 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N
12 20250312 141042 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2315 105 2 4.75 930258806 402581 174.36 2270 2365 2210 2870 1550 2210 2310.74 0.89 0 82700 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2008 -1157.50 1.77 12 0.46 -2.00 1310.00 4705 20240329 -50.80 1910 20250310 21.20 2660 -12.97 20250115 1910 21.20 20250310 4705 -50.80 20240329 1910 21.20 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N