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
291230/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
20250313,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,-18,5,-1.00,135678711,75932,140.43,1800,1836,1769,2335,1258,1797,1786.84,0.46,0,-22432,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,784,-32.35,2.58,12,0.17,-55.00,690.00,3525,20240229,-49.53,1715,20241209,3.73,2280,-21.97,20250107,1762,0.96,20250311,3365,-47.13,20240520,1715,3.73,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N
20250313,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1798,1,2,0.06,127859127,71569,132.36,1800,1836,1769,2335,1258,1797,1786.52,0.46,0,-22062,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,793,-32.69,2.61,12,0.16,-55.00,690.00,3525,20240229,-48.99,1715,20241209,4.84,2280,-21.14,20250107,1762,2.04,20250311,3365,-46.57,20240520,1715,4.84,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N
20250313,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,-18,5,-1.00,119194484,66718,123.39,1800,1836,1769,2335,1258,1797,1786.54,0.46,0,-20434,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,784,-32.35,2.58,12,0.15,-55.00,690.00,3525,20240229,-49.53,1715,20241209,3.73,2280,-21.97,20250107,1762,0.96,20250311,3365,-47.13,20240520,1715,3.73,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N
20250313,131101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1771,-26,5,-1.45,99682927,55778,103.16,1800,1836,1769,2335,1258,1797,1787.14,0.46,0,-19190,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,781,-32.20,2.57,12,0.13,-55.00,690.00,3525,20240229,-49.76,1715,20241209,3.27,2280,-22.32,20250107,1762,0.51,20250311,3365,-47.37,20240520,1715,3.27,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N
20250313,121101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1775,-22,5,-1.22,78042538,43576,80.59,1800,1836,1774,2335,1258,1797,1790.95,0.46,0,-13395,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,783,-32.27,2.57,12,0.10,-55.00,690.00,3525,20240229,-49.65,1715,20241209,3.50,2280,-22.15,20250107,1762,0.74,20250311,3365,-47.25,20240520,1715,3.50,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N
20250313,111103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1792,-5,5,-0.28,64522028,35972,66.53,1800,1836,1780,2335,1258,1797,1793.67,0.46,0,-11666,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,790,-32.58,2.60,12,0.08,-55.00,690.00,3525,20240229,-49.16,1715,20241209,4.49,2280,-21.40,20250107,1762,1.70,20250311,3365,-46.75,20240520,1715,4.49,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N
20250313,101101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1793,-4,5,-0.22,41129605,22866,42.29,1800,1836,1793,2335,1258,1797,1798.72,0.46,0,-11306,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,791,-32.60,2.60,12,0.05,-55.00,690.00,3525,20240229,-49.13,1715,20241209,4.55,2280,-21.36,20250107,1762,1.76,20250311,3365,-46.72,20240520,1715,4.55,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N
20250313,091103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1815,18,2,1.00,5699200,3166,5.86,1800,1836,1798,2335,1258,1797,1800.13,0.46,0,-336,1861,1828,1807,1774,1753,1845,1791,44,538,100,1110,1,1,44095775,800,-33.00,2.63,12,0.01,-55.00,690.00,3525,20240229,-48.51,1715,20241209,5.83,2280,-20.39,20250107,1762,3.01,20250311,3365,-46.06,20240520,1715,5.83,20241209,2.22,N,291230,100,44 억,,200927,N,N,0,N,00,N
20250312,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1797,16,2,0.90,97552560,54054,50.06,1793,1840,1786,2315,1247,1781,1804.72,0.45,0,2063,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,792,-32.67,2.60,12,0.12,-55.00,690.00,3640,20240228,-50.63,1715,20241209,4.78,2280,-21.18,20250107,1762,1.99,20250311,3365,-46.60,20240520,1715,4.78,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,151056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1796,15,2,0.84,90524813,50141,46.44,1793,1840,1786,2315,1247,1781,1805.41,0.45,0,3953,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,792,-32.65,2.60,12,0.11,-55.00,690.00,3640,20240228,-50.66,1715,20241209,4.72,2280,-21.23,20250107,1762,1.93,20250311,3365,-46.63,20240520,1715,4.72,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1816,35,2,1.97,72744226,40253,37.28,1793,1840,1786,2315,1247,1781,1807.18,0.45,0,9067,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,801,-33.02,2.63,12,0.09,-55.00,690.00,3640,20240228,-50.11,1715,20241209,5.89,2280,-20.35,20250107,1762,3.06,20250311,3365,-46.03,20240520,1715,5.89,20241209,2.22,N,291230,100,44 억,,196549,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 161101 57 100.00 KOSDAQ 일반서비스 N N N N N 1779 -18 5 -1.00 135678711 75932 140.43 1800 1836 1769 2335 1258 1797 1786.84 0.46 0 -22432 1861 1828 1807 1774 1753 1845 1791 44 538 100 1110 1 1 44095775 784 -32.35 2.58 12 0.17 -55.00 690.00 3525 20240229 -49.53 1715 20241209 3.73 2280 -21.97 20250107 1762 0.96 20250311 3365 -47.13 20240520 1715 3.73 20241209 2.22 N 291230 100 44 억 200927 N N 0 N 00 N
3 20250313 151101 57 100.00 KOSDAQ 일반서비스 N N N N N 1798 1 2 0.06 127859127 71569 132.36 1800 1836 1769 2335 1258 1797 1786.52 0.46 0 -22062 1861 1828 1807 1774 1753 1845 1791 44 538 100 1110 1 1 44095775 793 -32.69 2.61 12 0.16 -55.00 690.00 3525 20240229 -48.99 1715 20241209 4.84 2280 -21.14 20250107 1762 2.04 20250311 3365 -46.57 20240520 1715 4.84 20241209 2.22 N 291230 100 44 억 200927 N N 0 N 00 N
4 20250313 141101 57 100.00 KOSDAQ 일반서비스 N N N N N 1779 -18 5 -1.00 119194484 66718 123.39 1800 1836 1769 2335 1258 1797 1786.54 0.46 0 -20434 1861 1828 1807 1774 1753 1845 1791 44 538 100 1110 1 1 44095775 784 -32.35 2.58 12 0.15 -55.00 690.00 3525 20240229 -49.53 1715 20241209 3.73 2280 -21.97 20250107 1762 0.96 20250311 3365 -47.13 20240520 1715 3.73 20241209 2.22 N 291230 100 44 억 200927 N N 0 N 00 N
5 20250313 131101 57 100.00 KOSDAQ 일반서비스 N N N N N 1771 -26 5 -1.45 99682927 55778 103.16 1800 1836 1769 2335 1258 1797 1787.14 0.46 0 -19190 1861 1828 1807 1774 1753 1845 1791 44 538 100 1110 1 1 44095775 781 -32.20 2.57 12 0.13 -55.00 690.00 3525 20240229 -49.76 1715 20241209 3.27 2280 -22.32 20250107 1762 0.51 20250311 3365 -47.37 20240520 1715 3.27 20241209 2.22 N 291230 100 44 억 200927 N N 0 N 00 N
6 20250313 121101 57 100.00 KOSDAQ 일반서비스 N N N N N 1775 -22 5 -1.22 78042538 43576 80.59 1800 1836 1774 2335 1258 1797 1790.95 0.46 0 -13395 1861 1828 1807 1774 1753 1845 1791 44 538 100 1110 1 1 44095775 783 -32.27 2.57 12 0.10 -55.00 690.00 3525 20240229 -49.65 1715 20241209 3.50 2280 -22.15 20250107 1762 0.74 20250311 3365 -47.25 20240520 1715 3.50 20241209 2.22 N 291230 100 44 억 200927 N N 0 N 00 N
7 20250313 111103 57 100.00 KOSDAQ 일반서비스 N N N N N 1792 -5 5 -0.28 64522028 35972 66.53 1800 1836 1780 2335 1258 1797 1793.67 0.46 0 -11666 1861 1828 1807 1774 1753 1845 1791 44 538 100 1110 1 1 44095775 790 -32.58 2.60 12 0.08 -55.00 690.00 3525 20240229 -49.16 1715 20241209 4.49 2280 -21.40 20250107 1762 1.70 20250311 3365 -46.75 20240520 1715 4.49 20241209 2.22 N 291230 100 44 억 200927 N N 0 N 00 N
8 20250313 101101 57 100.00 KOSDAQ 일반서비스 N N N N N 1793 -4 5 -0.22 41129605 22866 42.29 1800 1836 1793 2335 1258 1797 1798.72 0.46 0 -11306 1861 1828 1807 1774 1753 1845 1791 44 538 100 1110 1 1 44095775 791 -32.60 2.60 12 0.05 -55.00 690.00 3525 20240229 -49.13 1715 20241209 4.55 2280 -21.36 20250107 1762 1.76 20250311 3365 -46.72 20240520 1715 4.55 20241209 2.22 N 291230 100 44 억 200927 N N 0 N 00 N
9 20250313 091103 57 100.00 KOSDAQ 일반서비스 N N N N N 1815 18 2 1.00 5699200 3166 5.86 1800 1836 1798 2335 1258 1797 1800.13 0.46 0 -336 1861 1828 1807 1774 1753 1845 1791 44 538 100 1110 1 1 44095775 800 -33.00 2.63 12 0.01 -55.00 690.00 3525 20240229 -48.51 1715 20241209 5.83 2280 -20.39 20250107 1762 3.01 20250311 3365 -46.06 20240520 1715 5.83 20241209 2.22 N 291230 100 44 억 200927 N N 0 N 00 N
10 20250312 161055 57 100.00 KOSDAQ 일반서비스 N N N N N 1797 16 2 0.90 97552560 54054 50.06 1793 1840 1786 2315 1247 1781 1804.72 0.45 0 2063 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 792 -32.67 2.60 12 0.12 -55.00 690.00 3640 20240228 -50.63 1715 20241209 4.78 2280 -21.18 20250107 1762 1.99 20250311 3365 -46.60 20240520 1715 4.78 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
11 20250312 151056 57 100.00 KOSDAQ 일반서비스 N N N N N 1796 15 2 0.84 90524813 50141 46.44 1793 1840 1786 2315 1247 1781 1805.41 0.45 0 3953 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 792 -32.65 2.60 12 0.11 -55.00 690.00 3640 20240228 -50.66 1715 20241209 4.72 2280 -21.23 20250107 1762 1.93 20250311 3365 -46.63 20240520 1715 4.72 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
12 20250312 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 1816 35 2 1.97 72744226 40253 37.28 1793 1840 1786 2315 1247 1781 1807.18 0.45 0 9067 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 801 -33.02 2.63 12 0.09 -55.00 690.00 3640 20240228 -50.11 1715 20241209 5.89 2280 -20.35 20250107 1762 3.06 20250311 3365 -46.03 20240520 1715 5.89 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N