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
308080/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
20250313,161117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-70,5,-2.35,190676844,64387,60.56,2970,3050,2910,3870,2090,2980,2961.42,0.57,0,-10678,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,561,-3.11,0.78,12,0.33,-937.00,3730.00,5350,20240306,-45.61,2305,20241227,26.25,3700,-21.35,20250307,2305,26.25,20250212,5240,-44.47,20240329,2305,26.25,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N
20250313,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,-35,5,-1.17,173923909,58665,55.18,2970,3050,2920,3870,2090,2980,2964.70,0.57,0,-7074,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,567,-3.14,0.79,12,0.30,-937.00,3730.00,5350,20240306,-44.95,2305,20241227,27.77,3700,-20.41,20250307,2305,27.77,20250212,5240,-43.80,20240329,2305,27.77,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N
20250313,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-60,5,-2.01,153097894,51576,48.51,2970,3050,2920,3870,2090,2980,2968.39,0.57,0,-6093,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,563,-3.12,0.78,12,0.27,-937.00,3730.00,5350,20240306,-45.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,5240,-44.27,20240329,2305,26.68,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N
20250313,131117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2985,5,2,0.17,126240410,42450,39.93,2970,3050,2935,3870,2090,2980,2973.86,0.57,0,-3802,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,575,-3.19,0.80,12,0.22,-937.00,3730.00,5350,20240306,-44.21,2305,20241227,29.50,3700,-19.32,20250307,2305,29.50,20250212,5240,-43.03,20240329,2305,29.50,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N
20250313,121117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,0,3,0.00,114350120,38431,36.15,2970,3050,2935,3870,2090,2980,2975.47,0.57,0,-3496,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,574,-3.18,0.80,12,0.20,-937.00,3730.00,5350,20240306,-44.30,2305,20241227,29.28,3700,-19.46,20250307,2305,29.28,20250212,5240,-43.13,20240329,2305,29.28,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N
20250313,111120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-5,5,-0.17,88119405,29636,27.88,2970,3050,2935,3870,2090,2980,2973.39,0.57,0,-3238,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,573,-3.18,0.80,12,0.15,-937.00,3730.00,5350,20240306,-44.39,2305,20241227,29.07,3700,-19.59,20250307,2305,29.07,20250212,5240,-43.23,20240329,2305,29.07,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N
20250313,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,-20,5,-0.67,57301975,19239,18.10,2970,3050,2935,3870,2090,2980,2978.43,0.57,0,-6909,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,570,-3.16,0.79,12,0.10,-937.00,3730.00,5350,20240306,-44.67,2305,20241227,28.42,3700,-20.00,20250307,2305,28.42,20250212,5240,-43.51,20240329,2305,28.42,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N
20250313,091120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,10,2,0.34,8377755,2791,2.63,2970,3050,2970,3870,2090,2980,3001.70,0.57,0,362,3215,3097,3032,2914,2849,3065,2882,96,890,500,1960,5,1,19263740,576,-3.19,0.80,12,0.01,-937.00,3730.00,5350,20240306,-44.11,2305,20241227,29.72,3700,-19.19,20250307,2305,29.72,20250212,5240,-42.94,20240329,2305,29.72,20241227,0.67,N,308080,500,96 억,,109643,N,N,0,N,00,N
20250312,161111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,-130,5,-4.18,318268596,104805,80.20,3095,3150,2967,4040,2180,3110,3036.89,0.62,0,-11080,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,574,-3.18,0.80,12,0.54,-937.00,3730.00,5350,20240306,-44.30,2305,20241227,29.28,3700,-19.46,20250307,2305,29.28,20250212,5240,-43.13,20240329,2305,29.28,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,-130,5,-4.18,296050826,97349,74.50,3095,3150,2967,4040,2180,3110,3041.13,0.62,0,-9261,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,574,-3.18,0.80,12,0.51,-937.00,3730.00,5350,20240306,-44.30,2305,20241227,29.28,3700,-19.46,20250307,2305,29.28,20250212,5240,-43.13,20240329,2305,29.28,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-90,5,-2.89,244052700,79940,61.17,3095,3150,2995,4040,2180,3110,3052.95,0.62,0,-7813,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,582,-3.22,0.81,12,0.41,-937.00,3730.00,5350,20240306,-43.55,2305,20241227,31.02,3700,-18.38,20250307,2305,31.02,20250212,5240,-42.37,20240329,2305,31.02,20241227,0.60,N,308080,500,96 억,,120155,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 161117 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -70 5 -2.35 190676844 64387 60.56 2970 3050 2910 3870 2090 2980 2961.42 0.57 0 -10678 3215 3097 3032 2914 2849 3065 2882 96 890 500 1960 5 1 19263740 561 -3.11 0.78 12 0.33 -937.00 3730.00 5350 20240306 -45.61 2305 20241227 26.25 3700 -21.35 20250307 2305 26.25 20250212 5240 -44.47 20240329 2305 26.25 20241227 0.67 N 308080 500 96 억 109643 N N 0 N 00 N
3 20250313 151118 57 100.00 KOSDAQ 일반서비스 N N N N N 2945 -35 5 -1.17 173923909 58665 55.18 2970 3050 2920 3870 2090 2980 2964.70 0.57 0 -7074 3215 3097 3032 2914 2849 3065 2882 96 890 500 1960 5 1 19263740 567 -3.14 0.79 12 0.30 -937.00 3730.00 5350 20240306 -44.95 2305 20241227 27.77 3700 -20.41 20250307 2305 27.77 20250212 5240 -43.80 20240329 2305 27.77 20241227 0.67 N 308080 500 96 억 109643 N N 0 N 00 N
4 20250313 141118 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -60 5 -2.01 153097894 51576 48.51 2970 3050 2920 3870 2090 2980 2968.39 0.57 0 -6093 3215 3097 3032 2914 2849 3065 2882 96 890 500 1960 5 1 19263740 563 -3.12 0.78 12 0.27 -937.00 3730.00 5350 20240306 -45.42 2305 20241227 26.68 3700 -21.08 20250307 2305 26.68 20250212 5240 -44.27 20240329 2305 26.68 20241227 0.67 N 308080 500 96 억 109643 N N 0 N 00 N
5 20250313 131117 57 100.00 KOSDAQ 일반서비스 N N N N N 2985 5 2 0.17 126240410 42450 39.93 2970 3050 2935 3870 2090 2980 2973.86 0.57 0 -3802 3215 3097 3032 2914 2849 3065 2882 96 890 500 1960 5 1 19263740 575 -3.19 0.80 12 0.22 -937.00 3730.00 5350 20240306 -44.21 2305 20241227 29.50 3700 -19.32 20250307 2305 29.50 20250212 5240 -43.03 20240329 2305 29.50 20241227 0.67 N 308080 500 96 억 109643 N N 0 N 00 N
6 20250313 121117 57 100.00 KOSDAQ 일반서비스 N N N N N 2980 0 3 0.00 114350120 38431 36.15 2970 3050 2935 3870 2090 2980 2975.47 0.57 0 -3496 3215 3097 3032 2914 2849 3065 2882 96 890 500 1960 5 1 19263740 574 -3.18 0.80 12 0.20 -937.00 3730.00 5350 20240306 -44.30 2305 20241227 29.28 3700 -19.46 20250307 2305 29.28 20250212 5240 -43.13 20240329 2305 29.28 20241227 0.67 N 308080 500 96 억 109643 N N 0 N 00 N
7 20250313 111120 57 100.00 KOSDAQ 일반서비스 N N N N N 2975 -5 5 -0.17 88119405 29636 27.88 2970 3050 2935 3870 2090 2980 2973.39 0.57 0 -3238 3215 3097 3032 2914 2849 3065 2882 96 890 500 1960 5 1 19263740 573 -3.18 0.80 12 0.15 -937.00 3730.00 5350 20240306 -44.39 2305 20241227 29.07 3700 -19.59 20250307 2305 29.07 20250212 5240 -43.23 20240329 2305 29.07 20241227 0.67 N 308080 500 96 억 109643 N N 0 N 00 N
8 20250313 101117 57 100.00 KOSDAQ 일반서비스 N N N N N 2960 -20 5 -0.67 57301975 19239 18.10 2970 3050 2935 3870 2090 2980 2978.43 0.57 0 -6909 3215 3097 3032 2914 2849 3065 2882 96 890 500 1960 5 1 19263740 570 -3.16 0.79 12 0.10 -937.00 3730.00 5350 20240306 -44.67 2305 20241227 28.42 3700 -20.00 20250307 2305 28.42 20250212 5240 -43.51 20240329 2305 28.42 20241227 0.67 N 308080 500 96 억 109643 N N 0 N 00 N
9 20250313 091120 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 10 2 0.34 8377755 2791 2.63 2970 3050 2970 3870 2090 2980 3001.70 0.57 0 362 3215 3097 3032 2914 2849 3065 2882 96 890 500 1960 5 1 19263740 576 -3.19 0.80 12 0.01 -937.00 3730.00 5350 20240306 -44.11 2305 20241227 29.72 3700 -19.19 20250307 2305 29.72 20250212 5240 -42.94 20240329 2305 29.72 20241227 0.67 N 308080 500 96 억 109643 N N 0 N 00 N
10 20250312 161111 57 100.00 KOSDAQ 일반서비스 N N N N N 2980 -130 5 -4.18 318268596 104805 80.20 3095 3150 2967 4040 2180 3110 3036.89 0.62 0 -11080 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 574 -3.18 0.80 12 0.54 -937.00 3730.00 5350 20240306 -44.30 2305 20241227 29.28 3700 -19.46 20250307 2305 29.28 20250212 5240 -43.13 20240329 2305 29.28 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
11 20250312 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 2980 -130 5 -4.18 296050826 97349 74.50 3095 3150 2967 4040 2180 3110 3041.13 0.62 0 -9261 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 574 -3.18 0.80 12 0.51 -937.00 3730.00 5350 20240306 -44.30 2305 20241227 29.28 3700 -19.46 20250307 2305 29.28 20250212 5240 -43.13 20240329 2305 29.28 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
12 20250312 141110 57 100.00 KOSDAQ 일반서비스 N N N N N 3020 -90 5 -2.89 244052700 79940 61.17 3095 3150 2995 4040 2180 3110 3052.95 0.62 0 -7813 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 582 -3.22 0.81 12 0.41 -937.00 3730.00 5350 20240306 -43.55 2305 20241227 31.02 3700 -18.38 20250307 2305 31.02 20250212 5240 -42.37 20240329 2305 31.02 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N