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
284620/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
20250313,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1236,14,2,1.15,562637589,469744,14.54,1176,1255,1160,1588,856,1222,1197.75,2.69,0,16956,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,348,-2.26,2.92,12,1.67,-546.00,423.00,7100,20240702,-82.59,1141,20250304,8.33,3130,-60.51,20250103,1141,8.33,20250304,7100,-82.59,20240702,1141,8.33,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N
20250313,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1240,18,2,1.47,547673077,457702,14.16,1176,1255,1160,1588,856,1222,1196.57,2.69,0,15168,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,349,-2.27,2.93,12,1.62,-546.00,423.00,7100,20240702,-82.54,1141,20250304,8.68,3130,-60.38,20250103,1141,8.68,20250304,7100,-82.54,20240702,1141,8.68,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N
20250313,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1216,-6,5,-0.49,413805168,349533,10.82,1176,1225,1160,1588,856,1222,1183.88,2.69,0,-4387,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,343,-2.23,2.87,12,1.24,-546.00,423.00,7100,20240702,-82.87,1141,20250304,6.57,3130,-61.15,20250103,1141,6.57,20250304,7100,-82.87,20240702,1141,6.57,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N
20250313,131052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1187,-35,5,-2.86,368887539,312188,9.66,1176,1219,1160,1588,856,1222,1181.62,2.69,0,-245,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,335,-2.17,2.81,12,1.11,-546.00,423.00,7100,20240702,-83.28,1141,20250304,4.03,3130,-62.08,20250103,1141,4.03,20250304,7100,-83.28,20240702,1141,4.03,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N
20250313,121052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-42,5,-3.44,346674345,293391,9.08,1176,1219,1160,1588,856,1222,1181.61,2.69,0,-2146,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,333,-2.16,2.79,12,1.04,-546.00,423.00,7100,20240702,-83.38,1141,20250304,3.42,3130,-62.30,20250103,1141,3.42,20250304,7100,-83.38,20240702,1141,3.42,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N
20250313,111055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1177,-45,5,-3.68,327550841,277192,8.58,1176,1219,1160,1588,856,1222,1181.67,2.69,0,-1615,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,332,-2.16,2.78,12,0.98,-546.00,423.00,7100,20240702,-83.42,1141,20250304,3.16,3130,-62.40,20250103,1141,3.16,20250304,7100,-83.42,20240702,1141,3.16,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N
20250313,101052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1179,-43,5,-3.52,255775036,216025,6.69,1176,1219,1160,1588,856,1222,1184.01,2.69,0,-745,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,332,-2.16,2.79,12,0.77,-546.00,423.00,7100,20240702,-83.39,1141,20250304,3.33,3130,-62.33,20250103,1141,3.33,20250304,7100,-83.39,20240702,1141,3.33,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N
20250313,091055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1182,-40,5,-3.27,105341282,88675,2.74,1176,1219,1176,1588,856,1222,1187.95,2.69,0,9481,1802,1512,1367,1077,932,1439,1004,141,366,500,830,1,1,28180793,333,-2.16,2.79,12,0.31,-546.00,423.00,7100,20240702,-83.35,1141,20250304,3.59,3130,-62.24,20250103,1141,3.59,20250304,7100,-83.35,20240702,1141,3.59,20250304,0.03,N,284620,500,140 억,,757117,N,N,0,N,00,N
20250312,161046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1222,-194,5,-13.70,4320913668,3161643,5110.47,1499,1657,1222,1840,992,1416,1367.08,2.95,0,-77797,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,344,-2.24,2.89,12,11.22,-546.00,423.00,7100,20240702,-82.79,1141,20250304,7.10,3130,-60.96,20250103,1141,7.10,20250304,7100,-82.79,20240702,1141,7.10,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,151048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1233,-183,5,-12.92,4200704937,3063622,4952.03,1499,1657,1225,1840,992,1416,1371.16,2.95,0,-74872,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,347,-2.26,2.91,12,10.87,-546.00,423.00,7100,20240702,-82.63,1141,20250304,8.06,3130,-60.61,20250103,1141,8.06,20250304,7100,-82.63,20240702,1141,8.06,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1259,-157,5,-11.09,3900682451,2822931,4562.98,1499,1657,1233,1840,992,1416,1381.78,2.95,0,-74545,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,355,-2.31,2.98,12,10.02,-546.00,423.00,7100,20240702,-82.27,1141,20250304,10.34,3130,-59.78,20250103,1141,10.34,20250304,7100,-82.27,20240702,1141,10.34,20250304,0.03,N,284620,500,140 억,,832371,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 161053 57 100.00 KOSDAQ 일반서비스 N N N N N 1236 14 2 1.15 562637589 469744 14.54 1176 1255 1160 1588 856 1222 1197.75 2.69 0 16956 1802 1512 1367 1077 932 1439 1004 141 366 500 830 1 1 28180793 348 -2.26 2.92 12 1.67 -546.00 423.00 7100 20240702 -82.59 1141 20250304 8.33 3130 -60.51 20250103 1141 8.33 20250304 7100 -82.59 20240702 1141 8.33 20250304 0.03 N 284620 500 140 억 757117 N N 0 N 00 N
3 20250313 151053 57 100.00 KOSDAQ 일반서비스 N N N N N 1240 18 2 1.47 547673077 457702 14.16 1176 1255 1160 1588 856 1222 1196.57 2.69 0 15168 1802 1512 1367 1077 932 1439 1004 141 366 500 830 1 1 28180793 349 -2.27 2.93 12 1.62 -546.00 423.00 7100 20240702 -82.54 1141 20250304 8.68 3130 -60.38 20250103 1141 8.68 20250304 7100 -82.54 20240702 1141 8.68 20250304 0.03 N 284620 500 140 억 757117 N N 0 N 00 N
4 20250313 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 1216 -6 5 -0.49 413805168 349533 10.82 1176 1225 1160 1588 856 1222 1183.88 2.69 0 -4387 1802 1512 1367 1077 932 1439 1004 141 366 500 830 1 1 28180793 343 -2.23 2.87 12 1.24 -546.00 423.00 7100 20240702 -82.87 1141 20250304 6.57 3130 -61.15 20250103 1141 6.57 20250304 7100 -82.87 20240702 1141 6.57 20250304 0.03 N 284620 500 140 억 757117 N N 0 N 00 N
5 20250313 131052 57 100.00 KOSDAQ 일반서비스 N N N N N 1187 -35 5 -2.86 368887539 312188 9.66 1176 1219 1160 1588 856 1222 1181.62 2.69 0 -245 1802 1512 1367 1077 932 1439 1004 141 366 500 830 1 1 28180793 335 -2.17 2.81 12 1.11 -546.00 423.00 7100 20240702 -83.28 1141 20250304 4.03 3130 -62.08 20250103 1141 4.03 20250304 7100 -83.28 20240702 1141 4.03 20250304 0.03 N 284620 500 140 억 757117 N N 0 N 00 N
6 20250313 121052 57 100.00 KOSDAQ 일반서비스 N N N N N 1180 -42 5 -3.44 346674345 293391 9.08 1176 1219 1160 1588 856 1222 1181.61 2.69 0 -2146 1802 1512 1367 1077 932 1439 1004 141 366 500 830 1 1 28180793 333 -2.16 2.79 12 1.04 -546.00 423.00 7100 20240702 -83.38 1141 20250304 3.42 3130 -62.30 20250103 1141 3.42 20250304 7100 -83.38 20240702 1141 3.42 20250304 0.03 N 284620 500 140 억 757117 N N 0 N 00 N
7 20250313 111055 57 100.00 KOSDAQ 일반서비스 N N N N N 1177 -45 5 -3.68 327550841 277192 8.58 1176 1219 1160 1588 856 1222 1181.67 2.69 0 -1615 1802 1512 1367 1077 932 1439 1004 141 366 500 830 1 1 28180793 332 -2.16 2.78 12 0.98 -546.00 423.00 7100 20240702 -83.42 1141 20250304 3.16 3130 -62.40 20250103 1141 3.16 20250304 7100 -83.42 20240702 1141 3.16 20250304 0.03 N 284620 500 140 억 757117 N N 0 N 00 N
8 20250313 101052 57 100.00 KOSDAQ 일반서비스 N N N N N 1179 -43 5 -3.52 255775036 216025 6.69 1176 1219 1160 1588 856 1222 1184.01 2.69 0 -745 1802 1512 1367 1077 932 1439 1004 141 366 500 830 1 1 28180793 332 -2.16 2.79 12 0.77 -546.00 423.00 7100 20240702 -83.39 1141 20250304 3.33 3130 -62.33 20250103 1141 3.33 20250304 7100 -83.39 20240702 1141 3.33 20250304 0.03 N 284620 500 140 억 757117 N N 0 N 00 N
9 20250313 091055 57 100.00 KOSDAQ 일반서비스 N N N N N 1182 -40 5 -3.27 105341282 88675 2.74 1176 1219 1176 1588 856 1222 1187.95 2.69 0 9481 1802 1512 1367 1077 932 1439 1004 141 366 500 830 1 1 28180793 333 -2.16 2.79 12 0.31 -546.00 423.00 7100 20240702 -83.35 1141 20250304 3.59 3130 -62.24 20250103 1141 3.59 20250304 7100 -83.35 20240702 1141 3.59 20250304 0.03 N 284620 500 140 억 757117 N N 0 N 00 N
10 20250312 161046 57 100.00 KOSDAQ 일반서비스 N N N N N 1222 -194 5 -13.70 4320913668 3161643 5110.47 1499 1657 1222 1840 992 1416 1367.08 2.95 0 -77797 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 344 -2.24 2.89 12 11.22 -546.00 423.00 7100 20240702 -82.79 1141 20250304 7.10 3130 -60.96 20250103 1141 7.10 20250304 7100 -82.79 20240702 1141 7.10 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
11 20250312 151048 57 100.00 KOSDAQ 일반서비스 N N N N N 1233 -183 5 -12.92 4200704937 3063622 4952.03 1499 1657 1225 1840 992 1416 1371.16 2.95 0 -74872 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 347 -2.26 2.91 12 10.87 -546.00 423.00 7100 20240702 -82.63 1141 20250304 8.06 3130 -60.61 20250103 1141 8.06 20250304 7100 -82.63 20240702 1141 8.06 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
12 20250312 141045 57 100.00 KOSDAQ 일반서비스 N N N N N 1259 -157 5 -11.09 3900682451 2822931 4562.98 1499 1657 1233 1840 992 1416 1381.78 2.95 0 -74545 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 355 -2.31 2.98 12 10.02 -546.00 423.00 7100 20240702 -82.27 1141 20250304 10.34 3130 -59.78 20250103 1141 10.34 20250304 7100 -82.27 20240702 1141 10.34 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N