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
293780/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
20250313,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-80,5,-1.11,219549815,30468,57.77,7210,7440,7120,9370,5050,7210,7206.60,0.80,0,3704,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1917,-13.40,2.71,12,0.11,-532.00,2630.00,15490,20240711,-53.97,4930,20240527,44.62,9400,-24.15,20250214,6060,17.66,20250102,15490,-53.97,20240711,4930,44.62,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N
20250313,151103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-30,5,-0.42,202915715,28139,53.36,7210,7440,7120,9370,5050,7210,7211.19,0.80,0,3344,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1930,-13.50,2.73,12,0.10,-532.00,2630.00,15490,20240711,-53.65,4930,20240527,45.64,9400,-23.62,20250214,6060,18.48,20250102,15490,-53.65,20240711,4930,45.64,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N
20250313,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,50,2,0.69,109831185,15150,28.73,7210,7440,7120,9370,5050,7210,7249.58,0.80,0,893,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1952,-13.65,2.76,12,0.06,-532.00,2630.00,15490,20240711,-53.13,4930,20240527,47.26,9400,-22.77,20250214,6060,19.80,20250102,15490,-53.13,20240711,4930,47.26,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N
20250313,131103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,50,2,0.69,71918575,9905,18.78,7210,7440,7120,9370,5050,7210,7260.84,0.80,0,21,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1952,-13.65,2.76,12,0.04,-532.00,2630.00,15490,20240711,-53.13,4930,20240527,47.26,9400,-22.77,20250214,6060,19.80,20250102,15490,-53.13,20240711,4930,47.26,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N
20250313,121102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,120,2,1.66,66553265,9167,17.38,7210,7440,7120,9370,5050,7210,7260.09,0.80,0,-58,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1970,-13.78,2.79,12,0.03,-532.00,2630.00,15490,20240711,-52.68,4930,20240527,48.68,9400,-22.02,20250214,6060,20.96,20250102,15490,-52.68,20240711,4930,48.68,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N
20250313,111105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,90,2,1.25,53025945,7314,13.87,7210,7440,7120,9370,5050,7210,7249.92,0.80,0,697,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1962,-13.72,2.78,12,0.03,-532.00,2630.00,15490,20240711,-52.87,4930,20240527,48.07,9400,-22.34,20250214,6060,20.46,20250102,15490,-52.87,20240711,4930,48.07,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N
20250313,101102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,70,2,0.97,41321205,5706,10.82,7210,7440,7120,9370,5050,7210,7241.71,0.80,0,781,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1957,-13.68,2.77,12,0.02,-532.00,2630.00,15490,20240711,-53.00,4930,20240527,47.67,9400,-22.55,20250214,6060,20.13,20250102,15490,-53.00,20240711,4930,47.67,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N
20250313,091105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,120,2,1.66,2319810,313,0.59,7210,7440,7210,9370,5050,7210,7411.53,0.80,0,-209,7690,7450,7325,7085,6960,7387,7022,134,2160,500,4900,10,1,26881360,1970,-13.78,2.79,12,0.00,-532.00,2630.00,15490,20240711,-52.68,4930,20240527,48.68,9400,-22.02,20250214,6060,20.96,20250102,15490,-52.68,20240711,4930,48.68,20240527,0.45,N,293780,500,134 억,,215340,N,N,0,N,00,N
20250312,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-80,5,-1.10,388588530,52721,77.58,7360,7565,7200,9470,5110,7290,7370.66,0.84,0,-9938,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1938,-13.55,2.74,12,0.20,-532.00,2630.00,15490,20240711,-53.45,4930,20240527,46.25,9400,-23.30,20250214,6060,18.98,20250102,15490,-53.45,20240711,4930,46.25,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,151058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,60,2,0.82,343158440,46453,68.36,7360,7565,7200,9470,5110,7290,7387.22,0.84,0,-9333,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1976,-13.82,2.79,12,0.17,-532.00,2630.00,15490,20240711,-52.55,4930,20240527,49.09,9400,-21.81,20250214,6060,21.29,20250102,15490,-52.55,20240711,4930,49.09,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,141055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,80,2,1.10,298401060,40335,59.36,7360,7565,7200,9470,5110,7290,7398.07,0.84,0,-9584,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1981,-13.85,2.80,12,0.15,-532.00,2630.00,15490,20240711,-52.42,4930,20240527,49.49,9400,-21.60,20250214,6060,21.62,20250102,15490,-52.42,20240711,4930,49.49,20240527,0.46,N,293780,500,134 억,,225278,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 161102 57 100.00 KOSDAQ 일반서비스 N N N N N 7130 -80 5 -1.11 219549815 30468 57.77 7210 7440 7120 9370 5050 7210 7206.60 0.80 0 3704 7690 7450 7325 7085 6960 7387 7022 134 2160 500 4900 10 1 26881360 1917 -13.40 2.71 12 0.11 -532.00 2630.00 15490 20240711 -53.97 4930 20240527 44.62 9400 -24.15 20250214 6060 17.66 20250102 15490 -53.97 20240711 4930 44.62 20240527 0.45 N 293780 500 134 억 215340 N N 0 N 00 N
3 20250313 151103 57 100.00 KOSDAQ 일반서비스 N N N N N 7180 -30 5 -0.42 202915715 28139 53.36 7210 7440 7120 9370 5050 7210 7211.19 0.80 0 3344 7690 7450 7325 7085 6960 7387 7022 134 2160 500 4900 10 1 26881360 1930 -13.50 2.73 12 0.10 -532.00 2630.00 15490 20240711 -53.65 4930 20240527 45.64 9400 -23.62 20250214 6060 18.48 20250102 15490 -53.65 20240711 4930 45.64 20240527 0.45 N 293780 500 134 억 215340 N N 0 N 00 N
4 20250313 141103 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 50 2 0.69 109831185 15150 28.73 7210 7440 7120 9370 5050 7210 7249.58 0.80 0 893 7690 7450 7325 7085 6960 7387 7022 134 2160 500 4900 10 1 26881360 1952 -13.65 2.76 12 0.06 -532.00 2630.00 15490 20240711 -53.13 4930 20240527 47.26 9400 -22.77 20250214 6060 19.80 20250102 15490 -53.13 20240711 4930 47.26 20240527 0.45 N 293780 500 134 억 215340 N N 0 N 00 N
5 20250313 131103 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 50 2 0.69 71918575 9905 18.78 7210 7440 7120 9370 5050 7210 7260.84 0.80 0 21 7690 7450 7325 7085 6960 7387 7022 134 2160 500 4900 10 1 26881360 1952 -13.65 2.76 12 0.04 -532.00 2630.00 15490 20240711 -53.13 4930 20240527 47.26 9400 -22.77 20250214 6060 19.80 20250102 15490 -53.13 20240711 4930 47.26 20240527 0.45 N 293780 500 134 억 215340 N N 0 N 00 N
6 20250313 121102 57 100.00 KOSDAQ 일반서비스 N N N N N 7330 120 2 1.66 66553265 9167 17.38 7210 7440 7120 9370 5050 7210 7260.09 0.80 0 -58 7690 7450 7325 7085 6960 7387 7022 134 2160 500 4900 10 1 26881360 1970 -13.78 2.79 12 0.03 -532.00 2630.00 15490 20240711 -52.68 4930 20240527 48.68 9400 -22.02 20250214 6060 20.96 20250102 15490 -52.68 20240711 4930 48.68 20240527 0.45 N 293780 500 134 억 215340 N N 0 N 00 N
7 20250313 111105 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 90 2 1.25 53025945 7314 13.87 7210 7440 7120 9370 5050 7210 7249.92 0.80 0 697 7690 7450 7325 7085 6960 7387 7022 134 2160 500 4900 10 1 26881360 1962 -13.72 2.78 12 0.03 -532.00 2630.00 15490 20240711 -52.87 4930 20240527 48.07 9400 -22.34 20250214 6060 20.46 20250102 15490 -52.87 20240711 4930 48.07 20240527 0.45 N 293780 500 134 억 215340 N N 0 N 00 N
8 20250313 101102 57 100.00 KOSDAQ 일반서비스 N N N N N 7280 70 2 0.97 41321205 5706 10.82 7210 7440 7120 9370 5050 7210 7241.71 0.80 0 781 7690 7450 7325 7085 6960 7387 7022 134 2160 500 4900 10 1 26881360 1957 -13.68 2.77 12 0.02 -532.00 2630.00 15490 20240711 -53.00 4930 20240527 47.67 9400 -22.55 20250214 6060 20.13 20250102 15490 -53.00 20240711 4930 47.67 20240527 0.45 N 293780 500 134 억 215340 N N 0 N 00 N
9 20250313 091105 57 100.00 KOSDAQ 일반서비스 N N N N N 7330 120 2 1.66 2319810 313 0.59 7210 7440 7210 9370 5050 7210 7411.53 0.80 0 -209 7690 7450 7325 7085 6960 7387 7022 134 2160 500 4900 10 1 26881360 1970 -13.78 2.79 12 0.00 -532.00 2630.00 15490 20240711 -52.68 4930 20240527 48.68 9400 -22.02 20250214 6060 20.96 20250102 15490 -52.68 20240711 4930 48.68 20240527 0.45 N 293780 500 134 억 215340 N N 0 N 00 N
10 20250312 161056 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 -80 5 -1.10 388588530 52721 77.58 7360 7565 7200 9470 5110 7290 7370.66 0.84 0 -9938 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1938 -13.55 2.74 12 0.20 -532.00 2630.00 15490 20240711 -53.45 4930 20240527 46.25 9400 -23.30 20250214 6060 18.98 20250102 15490 -53.45 20240711 4930 46.25 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
11 20250312 151058 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 60 2 0.82 343158440 46453 68.36 7360 7565 7200 9470 5110 7290 7387.22 0.84 0 -9333 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1976 -13.82 2.79 12 0.17 -532.00 2630.00 15490 20240711 -52.55 4930 20240527 49.09 9400 -21.81 20250214 6060 21.29 20250102 15490 -52.55 20240711 4930 49.09 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
12 20250312 141055 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 80 2 1.10 298401060 40335 59.36 7360 7565 7200 9470 5110 7290 7398.07 0.84 0 -9584 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1981 -13.85 2.80 12 0.15 -532.00 2630.00 15490 20240711 -52.42 4930 20240527 49.49 9400 -21.60 20250214 6060 21.62 20250102 15490 -52.42 20240711 4930 49.49 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N