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
311690/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
20250313,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11400,-110,5,-0.96,452667080,39592,59.79,11520,11730,11300,14960,8060,11510,11433.38,1.47,0,-5021,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1489,-3.74,1.45,12,0.30,-3050.00,7846.00,18800,20241121,-39.36,8250,20241114,38.18,12930,-11.83,20250225,9300,22.58,20250203,18800,-39.36,20241121,8250,38.18,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N
20250313,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11400,-110,5,-0.96,431668940,37749,57.01,11520,11730,11300,14960,8060,11510,11435.24,1.47,0,-4793,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1489,-3.74,1.45,12,0.29,-3050.00,7846.00,18800,20241121,-39.36,8250,20241114,38.18,12930,-11.83,20250225,9300,22.58,20250203,18800,-39.36,20241121,8250,38.18,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N
20250313,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11590,80,2,0.70,353555330,30930,46.71,11520,11730,11300,14960,8060,11510,11430.82,1.47,0,-4740,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1514,-3.80,1.48,12,0.24,-3050.00,7846.00,18800,20241121,-38.35,8250,20241114,40.48,12930,-10.36,20250225,9300,24.62,20250203,18800,-38.35,20241121,8250,40.48,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N
20250313,131121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11330,-180,5,-1.56,238119855,20914,31.59,11520,11730,11300,14960,8060,11510,11385.67,1.47,0,-2434,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1480,-3.71,1.44,12,0.16,-3050.00,7846.00,18800,20241121,-39.73,8250,20241114,37.33,12930,-12.37,20250225,9300,21.83,20250203,18800,-39.73,20241121,8250,37.33,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N
20250313,121121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11370,-140,5,-1.22,198543345,17429,26.32,11520,11730,11300,14960,8060,11510,11391.55,1.47,0,-3378,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1486,-3.73,1.45,12,0.13,-3050.00,7846.00,18800,20241121,-39.52,8250,20241114,37.82,12930,-12.06,20250225,9300,22.26,20250203,18800,-39.52,20241121,8250,37.82,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N
20250313,111123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11410,-100,5,-0.87,185211815,16258,24.55,11520,11730,11300,14960,8060,11510,11392.04,1.47,0,-3128,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1491,-3.74,1.45,12,0.12,-3050.00,7846.00,18800,20241121,-39.31,8250,20241114,38.30,12930,-11.76,20250225,9300,22.69,20250203,18800,-39.31,20241121,8250,38.30,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N
20250313,101121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11360,-150,5,-1.30,165421445,14518,21.93,11520,11730,11300,14960,8060,11510,11394.23,1.47,0,-2993,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1484,-3.72,1.45,12,0.11,-3050.00,7846.00,18800,20241121,-39.57,8250,20241114,37.70,12930,-12.14,20250225,9300,22.15,20250203,18800,-39.57,20241121,8250,37.70,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N
20250313,091123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11450,-60,5,-0.52,28566230,2487,3.76,11520,11730,11450,14960,8060,11510,11486.22,1.47,0,-1288,11810,11660,11460,11310,11110,11560,11210,65,3450,500,7130,10,1,13065462,1496,-3.75,1.46,12,0.02,-3050.00,7846.00,18800,20241121,-39.10,8250,20241114,38.79,12930,-11.45,20250225,9300,23.12,20250203,18800,-39.10,20241121,8250,38.79,20241114,0.40,N,311690,500,65 억,,192109,N,N,0,N,00,N
20250312,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11510,-130,5,-1.12,757324445,66099,25.42,11600,11610,11260,15130,8150,11640,11457.41,1.49,0,-2596,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1504,-3.77,1.47,12,0.51,-3050.00,7846.00,18800,20241121,-38.78,8250,20241114,39.52,12930,-10.98,20250225,9300,23.76,20250203,18800,-38.78,20241121,8250,39.52,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,151116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11470,-170,5,-1.46,716813295,62577,24.06,11600,11610,11260,15130,8150,11640,11454.88,1.49,0,-1986,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1499,-3.76,1.46,12,0.48,-3050.00,7846.00,18800,20241121,-38.99,8250,20241114,39.03,12930,-11.29,20250225,9300,23.33,20250203,18800,-38.99,20241121,8250,39.03,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11500,-140,5,-1.20,646625255,56467,21.71,11600,11610,11260,15130,8150,11640,11451.36,1.49,0,-1960,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1503,-3.77,1.47,12,0.43,-3050.00,7846.00,18800,20241121,-38.83,8250,20241114,39.39,12930,-11.06,20250225,9300,23.66,20250203,18800,-38.83,20241121,8250,39.39,20241114,0.40,N,311690,500,65 억,,194515,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 161121 57 100.00 KOSDAQ 일반서비스 N N N N N 11400 -110 5 -0.96 452667080 39592 59.79 11520 11730 11300 14960 8060 11510 11433.38 1.47 0 -5021 11810 11660 11460 11310 11110 11560 11210 65 3450 500 7130 10 1 13065462 1489 -3.74 1.45 12 0.30 -3050.00 7846.00 18800 20241121 -39.36 8250 20241114 38.18 12930 -11.83 20250225 9300 22.58 20250203 18800 -39.36 20241121 8250 38.18 20241114 0.40 N 311690 500 65 억 192109 N N 0 N 00 N
3 20250313 151121 57 100.00 KOSDAQ 일반서비스 N N N N N 11400 -110 5 -0.96 431668940 37749 57.01 11520 11730 11300 14960 8060 11510 11435.24 1.47 0 -4793 11810 11660 11460 11310 11110 11560 11210 65 3450 500 7130 10 1 13065462 1489 -3.74 1.45 12 0.29 -3050.00 7846.00 18800 20241121 -39.36 8250 20241114 38.18 12930 -11.83 20250225 9300 22.58 20250203 18800 -39.36 20241121 8250 38.18 20241114 0.40 N 311690 500 65 억 192109 N N 0 N 00 N
4 20250313 141121 57 100.00 KOSDAQ 일반서비스 N N N N N 11590 80 2 0.70 353555330 30930 46.71 11520 11730 11300 14960 8060 11510 11430.82 1.47 0 -4740 11810 11660 11460 11310 11110 11560 11210 65 3450 500 7130 10 1 13065462 1514 -3.80 1.48 12 0.24 -3050.00 7846.00 18800 20241121 -38.35 8250 20241114 40.48 12930 -10.36 20250225 9300 24.62 20250203 18800 -38.35 20241121 8250 40.48 20241114 0.40 N 311690 500 65 억 192109 N N 0 N 00 N
5 20250313 131121 57 100.00 KOSDAQ 일반서비스 N N N N N 11330 -180 5 -1.56 238119855 20914 31.59 11520 11730 11300 14960 8060 11510 11385.67 1.47 0 -2434 11810 11660 11460 11310 11110 11560 11210 65 3450 500 7130 10 1 13065462 1480 -3.71 1.44 12 0.16 -3050.00 7846.00 18800 20241121 -39.73 8250 20241114 37.33 12930 -12.37 20250225 9300 21.83 20250203 18800 -39.73 20241121 8250 37.33 20241114 0.40 N 311690 500 65 억 192109 N N 0 N 00 N
6 20250313 121121 57 100.00 KOSDAQ 일반서비스 N N N N N 11370 -140 5 -1.22 198543345 17429 26.32 11520 11730 11300 14960 8060 11510 11391.55 1.47 0 -3378 11810 11660 11460 11310 11110 11560 11210 65 3450 500 7130 10 1 13065462 1486 -3.73 1.45 12 0.13 -3050.00 7846.00 18800 20241121 -39.52 8250 20241114 37.82 12930 -12.06 20250225 9300 22.26 20250203 18800 -39.52 20241121 8250 37.82 20241114 0.40 N 311690 500 65 억 192109 N N 0 N 00 N
7 20250313 111123 57 100.00 KOSDAQ 일반서비스 N N N N N 11410 -100 5 -0.87 185211815 16258 24.55 11520 11730 11300 14960 8060 11510 11392.04 1.47 0 -3128 11810 11660 11460 11310 11110 11560 11210 65 3450 500 7130 10 1 13065462 1491 -3.74 1.45 12 0.12 -3050.00 7846.00 18800 20241121 -39.31 8250 20241114 38.30 12930 -11.76 20250225 9300 22.69 20250203 18800 -39.31 20241121 8250 38.30 20241114 0.40 N 311690 500 65 억 192109 N N 0 N 00 N
8 20250313 101121 57 100.00 KOSDAQ 일반서비스 N N N N N 11360 -150 5 -1.30 165421445 14518 21.93 11520 11730 11300 14960 8060 11510 11394.23 1.47 0 -2993 11810 11660 11460 11310 11110 11560 11210 65 3450 500 7130 10 1 13065462 1484 -3.72 1.45 12 0.11 -3050.00 7846.00 18800 20241121 -39.57 8250 20241114 37.70 12930 -12.14 20250225 9300 22.15 20250203 18800 -39.57 20241121 8250 37.70 20241114 0.40 N 311690 500 65 억 192109 N N 0 N 00 N
9 20250313 091123 57 100.00 KOSDAQ 일반서비스 N N N N N 11450 -60 5 -0.52 28566230 2487 3.76 11520 11730 11450 14960 8060 11510 11486.22 1.47 0 -1288 11810 11660 11460 11310 11110 11560 11210 65 3450 500 7130 10 1 13065462 1496 -3.75 1.46 12 0.02 -3050.00 7846.00 18800 20241121 -39.10 8250 20241114 38.79 12930 -11.45 20250225 9300 23.12 20250203 18800 -39.10 20241121 8250 38.79 20241114 0.40 N 311690 500 65 억 192109 N N 0 N 00 N
10 20250312 161115 57 100.00 KOSDAQ 일반서비스 N N N N N 11510 -130 5 -1.12 757324445 66099 25.42 11600 11610 11260 15130 8150 11640 11457.41 1.49 0 -2596 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1504 -3.77 1.47 12 0.51 -3050.00 7846.00 18800 20241121 -38.78 8250 20241114 39.52 12930 -10.98 20250225 9300 23.76 20250203 18800 -38.78 20241121 8250 39.52 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
11 20250312 151116 57 100.00 KOSDAQ 일반서비스 N N N N N 11470 -170 5 -1.46 716813295 62577 24.06 11600 11610 11260 15130 8150 11640 11454.88 1.49 0 -1986 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1499 -3.76 1.46 12 0.48 -3050.00 7846.00 18800 20241121 -38.99 8250 20241114 39.03 12930 -11.29 20250225 9300 23.33 20250203 18800 -38.99 20241121 8250 39.03 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
12 20250312 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 11500 -140 5 -1.20 646625255 56467 21.71 11600 11610 11260 15130 8150 11640 11451.36 1.49 0 -1960 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1503 -3.77 1.47 12 0.43 -3050.00 7846.00 18800 20241121 -38.83 8250 20241114 39.39 12930 -11.06 20250225 9300 23.66 20250203 18800 -38.83 20241121 8250 39.39 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N