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
330860/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
20250313,161135,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11690,-210,5,-1.76,261379195,22031,139.82,12050,12150,11650,15470,8330,11900,11864.18,1.21,0,-13460,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1424,-4.70,0.63,12,0.18,-2488.00,18528.00,46400,20240312,-74.81,8790,20241210,32.99,14670,-20.31,20250214,10330,13.17,20250102,42700,-72.62,20240313,8790,32.99,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N
20250313,151136,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11690,-210,5,-1.76,251639945,21198,134.53,12050,12150,11650,15470,8330,11900,11870.93,1.21,0,-12971,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1424,-4.70,0.63,12,0.17,-2488.00,18528.00,46400,20240312,-74.81,8790,20241210,32.99,14670,-20.31,20250214,10330,13.17,20250102,42700,-72.62,20240313,8790,32.99,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N
20250313,141136,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11670,-230,5,-1.93,239539335,20161,127.95,12050,12150,11650,15470,8330,11900,11881.32,1.21,0,-12652,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1422,-4.69,0.63,12,0.17,-2488.00,18528.00,46400,20240312,-74.85,8790,20241210,32.76,14670,-20.45,20250214,10330,12.97,20250102,42700,-72.67,20240313,8790,32.76,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N
20250313,131136,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11700,-200,5,-1.68,226455815,19041,120.84,12050,12150,11690,15470,8330,11900,11893.06,1.21,0,-12232,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1426,-4.70,0.63,12,0.16,-2488.00,18528.00,46400,20240312,-74.78,8790,20241210,33.11,14670,-20.25,20250214,10330,13.26,20250102,42700,-72.60,20240313,8790,33.11,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N
20250313,121136,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11750,-150,5,-1.26,201762585,16932,107.46,12050,12150,11750,15470,8330,11900,11916.05,1.21,0,-11293,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1432,-4.72,0.63,12,0.14,-2488.00,18528.00,46400,20240312,-74.68,8790,20241210,33.67,14670,-19.90,20250214,10330,13.75,20250102,42700,-72.48,20240313,8790,33.67,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N
20250313,111138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11800,-100,5,-0.84,168408710,14102,89.50,12050,12150,11800,15470,8330,11900,11942.19,1.21,0,-8949,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1438,-4.74,0.64,12,0.12,-2488.00,18528.00,46400,20240312,-74.57,8790,20241210,34.24,14670,-19.56,20250214,10330,14.23,20250102,42700,-72.37,20240313,8790,34.24,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N
20250313,101135,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11860,-40,5,-0.34,140451130,11739,74.50,12050,12150,11850,15470,8330,11900,11964.49,1.21,0,-7459,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1445,-4.77,0.64,12,0.10,-2488.00,18528.00,46400,20240312,-74.44,8790,20241210,34.93,14670,-19.15,20250214,10330,14.81,20250102,42700,-72.22,20240313,8790,34.93,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N
20250313,091138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12000,100,2,0.84,23224100,1933,12.27,12050,12150,11900,15470,8330,11900,12014.54,1.21,0,144,12400,12150,11740,11490,11080,12275,11615,61,3570,500,7610,10,1,12184045,1462,-4.82,0.65,12,0.02,-2488.00,18528.00,46400,20240312,-74.14,8790,20241210,36.52,14670,-18.20,20250214,10330,16.17,20250102,42700,-71.90,20240313,8790,36.52,20241210,2.88,N,330860,500,60 억,,147965,N,N,0,N,00,N
20250312,161129,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11900,490,2,4.29,185701770,15735,42.28,11400,11990,11330,14830,7990,11410,11801.62,1.18,0,4224,12330,11870,11540,11080,10750,12100,11310,61,3420,500,7300,10,1,12184045,1450,-4.78,0.64,12,0.13,-2488.00,18528.00,46400,20240312,-74.35,8790,20241210,35.38,14670,-18.88,20250214,10330,15.20,20250102,46400,-74.35,20240312,8790,35.38,20241210,2.88,N,330860,500,60 억,,143856,N,N,0,N,00,N
20250312,151130,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11860,450,2,3.94,176168680,14935,40.13,11400,11990,11330,14830,7990,11410,11795.69,1.18,0,3627,12330,11870,11540,11080,10750,12100,11310,61,3420,500,7300,10,1,12184045,1445,-4.77,0.64,12,0.12,-2488.00,18528.00,46400,20240312,-74.44,8790,20241210,34.93,14670,-19.15,20250214,10330,14.81,20250102,46400,-74.44,20240312,8790,34.93,20241210,2.88,N,330860,500,60 억,,143856,N,N,0,N,00,N
20250312,141128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11950,540,2,4.73,150463890,12775,34.33,11400,11990,11330,14830,7990,11410,11778.00,1.18,0,3097,12330,11870,11540,11080,10750,12100,11310,61,3420,500,7300,10,1,12184045,1456,-4.80,0.64,12,0.10,-2488.00,18528.00,46400,20240312,-74.25,8790,20241210,35.95,14670,-18.54,20250214,10330,15.68,20250102,46400,-74.25,20240312,8790,35.95,20241210,2.88,N,330860,500,60 억,,143856,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 161135 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11690 -210 5 -1.76 261379195 22031 139.82 12050 12150 11650 15470 8330 11900 11864.18 1.21 0 -13460 12400 12150 11740 11490 11080 12275 11615 61 3570 500 7610 10 1 12184045 1424 -4.70 0.63 12 0.18 -2488.00 18528.00 46400 20240312 -74.81 8790 20241210 32.99 14670 -20.31 20250214 10330 13.17 20250102 42700 -72.62 20240313 8790 32.99 20241210 2.88 N 330860 500 60 억 147965 N N 0 N 00 N
3 20250313 151136 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11690 -210 5 -1.76 251639945 21198 134.53 12050 12150 11650 15470 8330 11900 11870.93 1.21 0 -12971 12400 12150 11740 11490 11080 12275 11615 61 3570 500 7610 10 1 12184045 1424 -4.70 0.63 12 0.17 -2488.00 18528.00 46400 20240312 -74.81 8790 20241210 32.99 14670 -20.31 20250214 10330 13.17 20250102 42700 -72.62 20240313 8790 32.99 20241210 2.88 N 330860 500 60 억 147965 N N 0 N 00 N
4 20250313 141136 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11670 -230 5 -1.93 239539335 20161 127.95 12050 12150 11650 15470 8330 11900 11881.32 1.21 0 -12652 12400 12150 11740 11490 11080 12275 11615 61 3570 500 7610 10 1 12184045 1422 -4.69 0.63 12 0.17 -2488.00 18528.00 46400 20240312 -74.85 8790 20241210 32.76 14670 -20.45 20250214 10330 12.97 20250102 42700 -72.67 20240313 8790 32.76 20241210 2.88 N 330860 500 60 억 147965 N N 0 N 00 N
5 20250313 131136 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11700 -200 5 -1.68 226455815 19041 120.84 12050 12150 11690 15470 8330 11900 11893.06 1.21 0 -12232 12400 12150 11740 11490 11080 12275 11615 61 3570 500 7610 10 1 12184045 1426 -4.70 0.63 12 0.16 -2488.00 18528.00 46400 20240312 -74.78 8790 20241210 33.11 14670 -20.25 20250214 10330 13.26 20250102 42700 -72.60 20240313 8790 33.11 20241210 2.88 N 330860 500 60 억 147965 N N 0 N 00 N
6 20250313 121136 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11750 -150 5 -1.26 201762585 16932 107.46 12050 12150 11750 15470 8330 11900 11916.05 1.21 0 -11293 12400 12150 11740 11490 11080 12275 11615 61 3570 500 7610 10 1 12184045 1432 -4.72 0.63 12 0.14 -2488.00 18528.00 46400 20240312 -74.68 8790 20241210 33.67 14670 -19.90 20250214 10330 13.75 20250102 42700 -72.48 20240313 8790 33.67 20241210 2.88 N 330860 500 60 억 147965 N N 0 N 00 N
7 20250313 111138 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11800 -100 5 -0.84 168408710 14102 89.50 12050 12150 11800 15470 8330 11900 11942.19 1.21 0 -8949 12400 12150 11740 11490 11080 12275 11615 61 3570 500 7610 10 1 12184045 1438 -4.74 0.64 12 0.12 -2488.00 18528.00 46400 20240312 -74.57 8790 20241210 34.24 14670 -19.56 20250214 10330 14.23 20250102 42700 -72.37 20240313 8790 34.24 20241210 2.88 N 330860 500 60 억 147965 N N 0 N 00 N
8 20250313 101135 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11860 -40 5 -0.34 140451130 11739 74.50 12050 12150 11850 15470 8330 11900 11964.49 1.21 0 -7459 12400 12150 11740 11490 11080 12275 11615 61 3570 500 7610 10 1 12184045 1445 -4.77 0.64 12 0.10 -2488.00 18528.00 46400 20240312 -74.44 8790 20241210 34.93 14670 -19.15 20250214 10330 14.81 20250102 42700 -72.22 20240313 8790 34.93 20241210 2.88 N 330860 500 60 억 147965 N N 0 N 00 N
9 20250313 091138 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12000 100 2 0.84 23224100 1933 12.27 12050 12150 11900 15470 8330 11900 12014.54 1.21 0 144 12400 12150 11740 11490 11080 12275 11615 61 3570 500 7610 10 1 12184045 1462 -4.82 0.65 12 0.02 -2488.00 18528.00 46400 20240312 -74.14 8790 20241210 36.52 14670 -18.20 20250214 10330 16.17 20250102 42700 -71.90 20240313 8790 36.52 20241210 2.88 N 330860 500 60 억 147965 N N 0 N 00 N
10 20250312 161129 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11900 490 2 4.29 185701770 15735 42.28 11400 11990 11330 14830 7990 11410 11801.62 1.18 0 4224 12330 11870 11540 11080 10750 12100 11310 61 3420 500 7300 10 1 12184045 1450 -4.78 0.64 12 0.13 -2488.00 18528.00 46400 20240312 -74.35 8790 20241210 35.38 14670 -18.88 20250214 10330 15.20 20250102 46400 -74.35 20240312 8790 35.38 20241210 2.88 N 330860 500 60 억 143856 N N 0 N 00 N
11 20250312 151130 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11860 450 2 3.94 176168680 14935 40.13 11400 11990 11330 14830 7990 11410 11795.69 1.18 0 3627 12330 11870 11540 11080 10750 12100 11310 61 3420 500 7300 10 1 12184045 1445 -4.77 0.64 12 0.12 -2488.00 18528.00 46400 20240312 -74.44 8790 20241210 34.93 14670 -19.15 20250214 10330 14.81 20250102 46400 -74.44 20240312 8790 34.93 20241210 2.88 N 330860 500 60 억 143856 N N 0 N 00 N
12 20250312 141128 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11950 540 2 4.73 150463890 12775 34.33 11400 11990 11330 14830 7990 11410 11778.00 1.18 0 3097 12330 11870 11540 11080 10750 12100 11310 61 3420 500 7300 10 1 12184045 1456 -4.80 0.64 12 0.10 -2488.00 18528.00 46400 20240312 -74.25 8790 20241210 35.95 14670 -18.54 20250214 10330 15.68 20250102 46400 -74.25 20240312 8790 35.95 20241210 2.88 N 330860 500 60 억 143856 N N 0 N 00 N