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
291650/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,930,-24,5,-2.52,163984036,174666,42.34,954,957,928,1240,668,954,938.85,5.10,0,-44960,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,272,-1.26,1.11,12,0.60,-738.00,840.00,3427,20240808,-72.86,842,20250205,10.45,1270,-26.77,20250121,842,10.45,20250205,4015,-76.84,20240808,842,10.45,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N
20250313,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,935,-19,5,-1.99,158282342,168549,40.86,954,957,928,1240,668,954,939.09,5.10,0,-41687,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,274,-1.27,1.11,12,0.58,-738.00,840.00,3427,20240808,-72.72,842,20250205,11.05,1270,-26.38,20250121,842,11.05,20250205,4015,-76.71,20240808,842,11.05,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N
20250313,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,928,-26,5,-2.73,146218699,155626,37.73,954,957,928,1240,668,954,939.55,5.10,0,-36048,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,272,-1.26,1.10,12,0.53,-738.00,840.00,3427,20240808,-72.92,842,20250205,10.21,1270,-26.93,20250121,842,10.21,20250205,4015,-76.89,20240808,842,10.21,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N
20250313,131101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,937,-17,5,-1.78,112204828,119151,28.88,954,957,934,1240,668,954,941.70,5.10,0,-16913,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,274,-1.27,1.12,12,0.41,-738.00,840.00,3427,20240808,-72.66,842,20250205,11.28,1270,-26.22,20250121,842,11.28,20250205,4015,-76.66,20240808,842,11.28,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N
20250313,121101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,938,-16,5,-1.68,104279611,110682,26.83,954,957,935,1240,668,954,942.16,5.10,0,-8771,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,275,-1.27,1.12,12,0.38,-738.00,840.00,3427,20240808,-72.63,842,20250205,11.40,1270,-26.14,20250121,842,11.40,20250205,4015,-76.64,20240808,842,11.40,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N
20250313,111103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,936,-18,5,-1.89,93952731,99660,24.16,954,957,935,1240,668,954,942.73,5.10,0,-606,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,274,-1.27,1.11,12,0.34,-738.00,840.00,3427,20240808,-72.69,842,20250205,11.16,1270,-26.30,20250121,842,11.16,20250205,4015,-76.69,20240808,842,11.16,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N
20250313,101101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,949,-5,5,-0.52,56432072,59711,14.47,954,957,937,1240,668,954,945.09,5.10,0,4075,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,278,-1.29,1.13,12,0.20,-738.00,840.00,3427,20240808,-72.31,842,20250205,12.71,1270,-25.28,20250121,842,12.71,20250205,4015,-76.36,20240808,842,12.71,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N
20250313,091104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,955,1,2,0.10,21711666,22951,5.56,954,957,941,1240,668,954,946.00,5.10,0,8437,1057,1005,967,915,877,1031,941,146,286,500,570,1,1,29280252,280,-1.29,1.14,12,0.08,-738.00,840.00,3427,20240808,-72.13,842,20250205,13.42,1270,-24.80,20250121,842,13.42,20250205,4015,-76.21,20240808,842,13.42,20250205,1.28,N,291650,500,146 억,,1492674,N,N,0,N,00,N
20250312,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,954,26,2,2.80,400400110,411943,305.36,929,1019,929,1206,650,928,971.98,4.80,0,89020,942,935,921,914,900,938,917,146,278,500,550,1,1,29280252,279,-1.29,1.14,12,1.41,-738.00,840.00,3427,20240808,-72.16,842,20250205,13.30,1270,-24.88,20250121,842,13.30,20250205,4015,-76.24,20240808,842,13.30,20250205,1.29,N,291650,500,146 억,,1405371,N,N,0,N,00,N
20250312,151056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,961,33,2,3.56,395416034,406731,301.50,929,1019,929,1206,650,928,972.18,4.80,0,89222,942,935,921,914,900,938,917,146,278,500,550,1,1,29280252,281,-1.30,1.14,12,1.39,-738.00,840.00,3427,20240808,-71.96,842,20250205,14.13,1270,-24.33,20250121,842,14.13,20250205,4015,-76.06,20240808,842,14.13,20250205,1.29,N,291650,500,146 억,,1405371,N,N,0,N,00,N
20250312,141054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,970,42,2,4.53,383652909,394554,292.47,929,1019,929,1206,650,928,972.37,4.80,0,88913,942,935,921,914,900,938,917,146,278,500,550,1,1,29280252,284,-1.31,1.15,12,1.35,-738.00,840.00,3427,20240808,-71.70,842,20250205,15.20,1270,-23.62,20250121,842,15.20,20250205,4015,-75.84,20240808,842,15.20,20250205,1.29,N,291650,500,146 억,,1405371,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 930 -24 5 -2.52 163984036 174666 42.34 954 957 928 1240 668 954 938.85 5.10 0 -44960 1057 1005 967 915 877 1031 941 146 286 500 570 1 1 29280252 272 -1.26 1.11 12 0.60 -738.00 840.00 3427 20240808 -72.86 842 20250205 10.45 1270 -26.77 20250121 842 10.45 20250205 4015 -76.84 20240808 842 10.45 20250205 1.28 N 291650 500 146 억 1492674 N N 0 N 00 N
3 20250313 151101 57 100.00 KOSDAQ 일반서비스 N N N N N 935 -19 5 -1.99 158282342 168549 40.86 954 957 928 1240 668 954 939.09 5.10 0 -41687 1057 1005 967 915 877 1031 941 146 286 500 570 1 1 29280252 274 -1.27 1.11 12 0.58 -738.00 840.00 3427 20240808 -72.72 842 20250205 11.05 1270 -26.38 20250121 842 11.05 20250205 4015 -76.71 20240808 842 11.05 20250205 1.28 N 291650 500 146 억 1492674 N N 0 N 00 N
4 20250313 141101 57 100.00 KOSDAQ 일반서비스 N N N N N 928 -26 5 -2.73 146218699 155626 37.73 954 957 928 1240 668 954 939.55 5.10 0 -36048 1057 1005 967 915 877 1031 941 146 286 500 570 1 1 29280252 272 -1.26 1.10 12 0.53 -738.00 840.00 3427 20240808 -72.92 842 20250205 10.21 1270 -26.93 20250121 842 10.21 20250205 4015 -76.89 20240808 842 10.21 20250205 1.28 N 291650 500 146 억 1492674 N N 0 N 00 N
5 20250313 131101 57 100.00 KOSDAQ 일반서비스 N N N N N 937 -17 5 -1.78 112204828 119151 28.88 954 957 934 1240 668 954 941.70 5.10 0 -16913 1057 1005 967 915 877 1031 941 146 286 500 570 1 1 29280252 274 -1.27 1.12 12 0.41 -738.00 840.00 3427 20240808 -72.66 842 20250205 11.28 1270 -26.22 20250121 842 11.28 20250205 4015 -76.66 20240808 842 11.28 20250205 1.28 N 291650 500 146 억 1492674 N N 0 N 00 N
6 20250313 121101 57 100.00 KOSDAQ 일반서비스 N N N N N 938 -16 5 -1.68 104279611 110682 26.83 954 957 935 1240 668 954 942.16 5.10 0 -8771 1057 1005 967 915 877 1031 941 146 286 500 570 1 1 29280252 275 -1.27 1.12 12 0.38 -738.00 840.00 3427 20240808 -72.63 842 20250205 11.40 1270 -26.14 20250121 842 11.40 20250205 4015 -76.64 20240808 842 11.40 20250205 1.28 N 291650 500 146 억 1492674 N N 0 N 00 N
7 20250313 111103 57 100.00 KOSDAQ 일반서비스 N N N N N 936 -18 5 -1.89 93952731 99660 24.16 954 957 935 1240 668 954 942.73 5.10 0 -606 1057 1005 967 915 877 1031 941 146 286 500 570 1 1 29280252 274 -1.27 1.11 12 0.34 -738.00 840.00 3427 20240808 -72.69 842 20250205 11.16 1270 -26.30 20250121 842 11.16 20250205 4015 -76.69 20240808 842 11.16 20250205 1.28 N 291650 500 146 억 1492674 N N 0 N 00 N
8 20250313 101101 57 100.00 KOSDAQ 일반서비스 N N N N N 949 -5 5 -0.52 56432072 59711 14.47 954 957 937 1240 668 954 945.09 5.10 0 4075 1057 1005 967 915 877 1031 941 146 286 500 570 1 1 29280252 278 -1.29 1.13 12 0.20 -738.00 840.00 3427 20240808 -72.31 842 20250205 12.71 1270 -25.28 20250121 842 12.71 20250205 4015 -76.36 20240808 842 12.71 20250205 1.28 N 291650 500 146 억 1492674 N N 0 N 00 N
9 20250313 091104 57 100.00 KOSDAQ 일반서비스 N N N N N 955 1 2 0.10 21711666 22951 5.56 954 957 941 1240 668 954 946.00 5.10 0 8437 1057 1005 967 915 877 1031 941 146 286 500 570 1 1 29280252 280 -1.29 1.14 12 0.08 -738.00 840.00 3427 20240808 -72.13 842 20250205 13.42 1270 -24.80 20250121 842 13.42 20250205 4015 -76.21 20240808 842 13.42 20250205 1.28 N 291650 500 146 억 1492674 N N 0 N 00 N
10 20250312 161055 57 100.00 KOSDAQ 일반서비스 N N N N N 954 26 2 2.80 400400110 411943 305.36 929 1019 929 1206 650 928 971.98 4.80 0 89020 942 935 921 914 900 938 917 146 278 500 550 1 1 29280252 279 -1.29 1.14 12 1.41 -738.00 840.00 3427 20240808 -72.16 842 20250205 13.30 1270 -24.88 20250121 842 13.30 20250205 4015 -76.24 20240808 842 13.30 20250205 1.29 N 291650 500 146 억 1405371 N N 0 N 00 N
11 20250312 151056 57 100.00 KOSDAQ 일반서비스 N N N N N 961 33 2 3.56 395416034 406731 301.50 929 1019 929 1206 650 928 972.18 4.80 0 89222 942 935 921 914 900 938 917 146 278 500 550 1 1 29280252 281 -1.30 1.14 12 1.39 -738.00 840.00 3427 20240808 -71.96 842 20250205 14.13 1270 -24.33 20250121 842 14.13 20250205 4015 -76.06 20240808 842 14.13 20250205 1.29 N 291650 500 146 억 1405371 N N 0 N 00 N
12 20250312 141054 57 100.00 KOSDAQ 일반서비스 N N N N N 970 42 2 4.53 383652909 394554 292.47 929 1019 929 1206 650 928 972.37 4.80 0 88913 942 935 921 914 900 938 917 146 278 500 550 1 1 29280252 284 -1.31 1.15 12 1.35 -738.00 840.00 3427 20240808 -71.70 842 20250205 15.20 1270 -23.62 20250121 842 15.20 20250205 4015 -75.84 20240808 842 15.20 20250205 1.29 N 291650 500 146 억 1405371 N N 0 N 00 N