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
321550/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
20250313,161129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,60,2,1.85,108702526,32965,162.53,3345,3395,3240,4205,2265,3235,3297.51,0.50,0,9064,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,880,-4.69,1.32,12,0.12,-703.00,2497.00,8980,20240329,-63.31,3000,20250221,9.83,4515,-27.02,20250108,3000,9.83,20250221,8980,-63.31,20240329,3000,9.83,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N
20250313,151130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,75,2,2.32,105533896,32000,157.78,3345,3395,3240,4205,2265,3235,3297.93,0.50,0,8769,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,884,-4.71,1.33,12,0.12,-703.00,2497.00,8980,20240329,-63.14,3000,20250221,10.33,4515,-26.69,20250108,3000,10.33,20250221,8980,-63.14,20240329,3000,10.33,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N
20250313,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,30,2,0.93,40901951,12468,61.47,3345,3345,3240,4205,2265,3235,3280.55,0.50,0,2984,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,872,-4.64,1.31,12,0.05,-703.00,2497.00,8980,20240329,-63.64,3000,20250221,8.83,4515,-27.69,20250108,3000,8.83,20250221,8980,-63.64,20240329,3000,8.83,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N
20250313,131130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3290,55,2,1.70,34327381,10448,51.51,3345,3345,3240,4205,2265,3235,3285.55,0.50,0,2452,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,879,-4.68,1.32,12,0.04,-703.00,2497.00,8980,20240329,-63.36,3000,20250221,9.67,4515,-27.13,20250108,3000,9.67,20250221,8980,-63.36,20240329,3000,9.67,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N
20250313,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,45,2,1.39,26970131,8199,40.43,3345,3345,3240,4205,2265,3235,3289.44,0.50,0,2094,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,876,-4.67,1.31,12,0.03,-703.00,2497.00,8980,20240329,-63.47,3000,20250221,9.33,4515,-27.35,20250108,3000,9.33,20250221,8980,-63.47,20240329,3000,9.33,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N
20250313,111132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,80,2,2.47,23721866,7215,35.57,3345,3345,3240,4205,2265,3235,3287.85,0.50,0,1970,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,886,-4.72,1.33,12,0.03,-703.00,2497.00,8980,20240329,-63.08,3000,20250221,10.50,4515,-26.58,20250108,3000,10.50,20250221,8980,-63.08,20240329,3000,10.50,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N
20250313,101129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,95,2,2.94,13496706,4118,20.30,3345,3345,3240,4205,2265,3235,3277.49,0.50,0,-165,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,890,-4.74,1.33,12,0.02,-703.00,2497.00,8980,20240329,-62.92,3000,20250221,11.00,4515,-26.25,20250108,3000,11.00,20250221,8980,-62.92,20240329,3000,11.00,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N
20250313,091132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,85,2,2.63,196110,59,0.29,3345,3345,3275,4205,2265,3235,3323.90,0.50,0,-33,3391,3312,3261,3182,3131,3352,3222,134,970,500,2190,5,1,26712231,887,-4.72,1.33,12,0.00,-703.00,2497.00,8980,20240329,-63.03,3000,20250221,10.67,4515,-26.47,20250108,3000,10.67,20250221,8980,-63.03,20240329,3000,10.67,20250221,0.00,N,321550,500,133 억,,133441,N,N,0,N,00,N
20250312,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,0,3,0.00,66794205,20282,51.12,3210,3340,3210,4205,2265,3235,3293.28,0.53,0,-7301,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,864,-4.60,1.30,12,0.08,-703.00,2497.00,8980,20240329,-63.98,3000,20250221,7.83,4515,-28.35,20250108,3000,7.83,20250221,8980,-63.98,20240329,3000,7.83,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,151124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,35,2,1.08,51976990,15720,39.62,3210,3340,3210,4205,2265,3235,3306.42,0.53,0,-7129,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,873,-4.65,1.31,12,0.06,-703.00,2497.00,8980,20240329,-63.59,3000,20250221,9.00,4515,-27.57,20250108,3000,9.00,20250221,8980,-63.59,20240329,3000,9.00,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,35,2,1.08,47790480,14436,36.38,3210,3340,3210,4205,2265,3235,3310.51,0.53,0,-7112,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,873,-4.65,1.31,12,0.05,-703.00,2497.00,8980,20240329,-63.59,3000,20250221,9.00,4515,-27.57,20250108,3000,9.00,20250221,8980,-63.59,20240329,3000,9.00,20250221,0.00,N,321550,500,133 억,,140742,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 161129 57 100.00 KOSDAQ 일반서비스 N N N N N 3295 60 2 1.85 108702526 32965 162.53 3345 3395 3240 4205 2265 3235 3297.51 0.50 0 9064 3391 3312 3261 3182 3131 3352 3222 134 970 500 2190 5 1 26712231 880 -4.69 1.32 12 0.12 -703.00 2497.00 8980 20240329 -63.31 3000 20250221 9.83 4515 -27.02 20250108 3000 9.83 20250221 8980 -63.31 20240329 3000 9.83 20250221 0.00 N 321550 500 133 억 133441 N N 0 N 00 N
3 20250313 151130 57 100.00 KOSDAQ 일반서비스 N N N N N 3310 75 2 2.32 105533896 32000 157.78 3345 3395 3240 4205 2265 3235 3297.93 0.50 0 8769 3391 3312 3261 3182 3131 3352 3222 134 970 500 2190 5 1 26712231 884 -4.71 1.33 12 0.12 -703.00 2497.00 8980 20240329 -63.14 3000 20250221 10.33 4515 -26.69 20250108 3000 10.33 20250221 8980 -63.14 20240329 3000 10.33 20250221 0.00 N 321550 500 133 억 133441 N N 0 N 00 N
4 20250313 141130 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 30 2 0.93 40901951 12468 61.47 3345 3345 3240 4205 2265 3235 3280.55 0.50 0 2984 3391 3312 3261 3182 3131 3352 3222 134 970 500 2190 5 1 26712231 872 -4.64 1.31 12 0.05 -703.00 2497.00 8980 20240329 -63.64 3000 20250221 8.83 4515 -27.69 20250108 3000 8.83 20250221 8980 -63.64 20240329 3000 8.83 20250221 0.00 N 321550 500 133 억 133441 N N 0 N 00 N
5 20250313 131130 57 100.00 KOSDAQ 일반서비스 N N N N N 3290 55 2 1.70 34327381 10448 51.51 3345 3345 3240 4205 2265 3235 3285.55 0.50 0 2452 3391 3312 3261 3182 3131 3352 3222 134 970 500 2190 5 1 26712231 879 -4.68 1.32 12 0.04 -703.00 2497.00 8980 20240329 -63.36 3000 20250221 9.67 4515 -27.13 20250108 3000 9.67 20250221 8980 -63.36 20240329 3000 9.67 20250221 0.00 N 321550 500 133 억 133441 N N 0 N 00 N
6 20250313 121129 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 45 2 1.39 26970131 8199 40.43 3345 3345 3240 4205 2265 3235 3289.44 0.50 0 2094 3391 3312 3261 3182 3131 3352 3222 134 970 500 2190 5 1 26712231 876 -4.67 1.31 12 0.03 -703.00 2497.00 8980 20240329 -63.47 3000 20250221 9.33 4515 -27.35 20250108 3000 9.33 20250221 8980 -63.47 20240329 3000 9.33 20250221 0.00 N 321550 500 133 억 133441 N N 0 N 00 N
7 20250313 111132 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 80 2 2.47 23721866 7215 35.57 3345 3345 3240 4205 2265 3235 3287.85 0.50 0 1970 3391 3312 3261 3182 3131 3352 3222 134 970 500 2190 5 1 26712231 886 -4.72 1.33 12 0.03 -703.00 2497.00 8980 20240329 -63.08 3000 20250221 10.50 4515 -26.58 20250108 3000 10.50 20250221 8980 -63.08 20240329 3000 10.50 20250221 0.00 N 321550 500 133 억 133441 N N 0 N 00 N
8 20250313 101129 57 100.00 KOSDAQ 일반서비스 N N N N N 3330 95 2 2.94 13496706 4118 20.30 3345 3345 3240 4205 2265 3235 3277.49 0.50 0 -165 3391 3312 3261 3182 3131 3352 3222 134 970 500 2190 5 1 26712231 890 -4.74 1.33 12 0.02 -703.00 2497.00 8980 20240329 -62.92 3000 20250221 11.00 4515 -26.25 20250108 3000 11.00 20250221 8980 -62.92 20240329 3000 11.00 20250221 0.00 N 321550 500 133 억 133441 N N 0 N 00 N
9 20250313 091132 57 100.00 KOSDAQ 일반서비스 N N N N N 3320 85 2 2.63 196110 59 0.29 3345 3345 3275 4205 2265 3235 3323.90 0.50 0 -33 3391 3312 3261 3182 3131 3352 3222 134 970 500 2190 5 1 26712231 887 -4.72 1.33 12 0.00 -703.00 2497.00 8980 20240329 -63.03 3000 20250221 10.67 4515 -26.47 20250108 3000 10.67 20250221 8980 -63.03 20240329 3000 10.67 20250221 0.00 N 321550 500 133 억 133441 N N 0 N 00 N
10 20250312 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 0 3 0.00 66794205 20282 51.12 3210 3340 3210 4205 2265 3235 3293.28 0.53 0 -7301 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 864 -4.60 1.30 12 0.08 -703.00 2497.00 8980 20240329 -63.98 3000 20250221 7.83 4515 -28.35 20250108 3000 7.83 20250221 8980 -63.98 20240329 3000 7.83 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
11 20250312 151124 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 35 2 1.08 51976990 15720 39.62 3210 3340 3210 4205 2265 3235 3306.42 0.53 0 -7129 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 873 -4.65 1.31 12 0.06 -703.00 2497.00 8980 20240329 -63.59 3000 20250221 9.00 4515 -27.57 20250108 3000 9.00 20250221 8980 -63.59 20240329 3000 9.00 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
12 20250312 141122 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 35 2 1.08 47790480 14436 36.38 3210 3340 3210 4205 2265 3235 3310.51 0.53 0 -7112 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 873 -4.65 1.31 12 0.05 -703.00 2497.00 8980 20240329 -63.59 3000 20250221 9.00 4515 -27.57 20250108 3000 9.00 20250221 8980 -63.59 20240329 3000 9.00 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N