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
338840/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
20250313,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-240,5,-3.31,862871790,121172,184.30,7260,7450,7000,9410,5070,7240,7121.05,0.93,0,-15234,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1035,-4.50,4.46,12,0.82,-1555.00,1570.00,14190,20241016,-50.67,6400,20241210,9.38,9400,-25.53,20250304,6890,1.60,20250203,14190,-50.67,20241016,6400,9.38,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N
20250313,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7010,-230,5,-3.18,843237920,118370,180.04,7260,7450,7000,9410,5070,7240,7123.75,0.93,0,-14784,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1036,-4.51,4.46,12,0.80,-1555.00,1570.00,14190,20241016,-50.60,6400,20241210,9.53,9400,-25.43,20250304,6890,1.74,20250203,14190,-50.60,20241016,6400,9.53,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N
20250313,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-170,5,-2.35,588744795,82116,124.90,7260,7450,7040,9410,5070,7240,7169.67,0.93,0,-7366,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1045,-4.55,4.50,12,0.56,-1555.00,1570.00,14190,20241016,-50.18,6400,20241210,10.47,9400,-24.79,20250304,6890,2.61,20250203,14190,-50.18,20241016,6400,10.47,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N
20250313,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-140,5,-1.93,551109670,76794,116.80,7260,7450,7040,9410,5070,7240,7176.47,0.93,0,-6317,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1050,-4.57,4.52,12,0.52,-1555.00,1570.00,14190,20241016,-49.96,6400,20241210,10.94,9400,-24.47,20250304,6890,3.05,20250203,14190,-49.96,20241016,6400,10.94,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N
20250313,121143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,-200,5,-2.76,486305515,67671,102.93,7260,7450,7040,9410,5070,7240,7186.32,0.93,0,-4447,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1041,-4.53,4.48,12,0.46,-1555.00,1570.00,14190,20241016,-50.39,6400,20241210,10.00,9400,-25.11,20250304,6890,2.18,20250203,14190,-50.39,20241016,6400,10.00,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N
20250313,111146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,-80,5,-1.10,307803880,42517,64.67,7260,7450,7140,9410,5070,7240,7239.55,0.93,0,6161,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1058,-4.60,4.56,12,0.29,-1555.00,1570.00,14190,20241016,-49.54,6400,20241210,11.88,9400,-23.83,20250304,6890,3.92,20250203,14190,-49.54,20241016,6400,11.88,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N
20250313,101142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-40,5,-0.55,255173020,35177,53.50,7260,7450,7140,9410,5070,7240,7253.97,0.93,0,5591,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1064,-4.63,4.59,12,0.24,-1555.00,1570.00,14190,20241016,-49.26,6400,20241210,12.50,9400,-23.40,20250304,6890,4.50,20250203,14190,-49.26,20241016,6400,12.50,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N
20250313,091146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,60,2,0.83,72563720,9852,14.98,7260,7450,7260,9410,5070,7240,7365.38,0.93,0,3826,7693,7466,7353,7126,7013,7410,7070,74,2170,500,5060,10,1,14782516,1079,-4.69,4.65,12,0.07,-1555.00,1570.00,14190,20241016,-48.56,6400,20241210,14.06,9400,-22.34,20250304,6890,5.95,20250203,14190,-48.56,20241016,6400,14.06,20241210,1.08,N,338840,500,73 억,,137989,N,N,0,N,00,N
20250312,161137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-110,5,-1.50,478472495,64880,44.32,7340,7580,7240,9550,5150,7350,7374.73,1.01,0,-11436,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1070,-4.66,4.61,12,0.44,-1555.00,1570.00,14190,20241016,-48.98,6400,20241210,13.12,9400,-22.98,20250304,6890,5.08,20250203,14190,-48.98,20241016,6400,13.12,20241210,1.20,N,338840,500,73 억,,149590,N,Y,0,N,00,N
20250312,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-110,5,-1.50,458260980,62091,42.41,7340,7580,7240,9550,5150,7350,7380.47,1.01,0,-10475,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1070,-4.66,4.61,12,0.42,-1555.00,1570.00,14190,20241016,-48.98,6400,20241210,13.12,9400,-22.98,20250304,6890,5.08,20250203,14190,-48.98,20241016,6400,13.12,20241210,1.20,N,338840,500,73 억,,149590,N,N,0,N,00,N
20250312,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,10,2,0.14,331888020,44737,30.56,7340,7580,7320,9550,5150,7350,7418.65,1.01,0,-7665,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1088,-4.73,4.69,12,0.30,-1555.00,1570.00,14190,20241016,-48.13,6400,20241210,15.00,9400,-21.70,20250304,6890,6.82,20250203,14190,-48.13,20241016,6400,15.00,20241210,1.20,N,338840,500,73 억,,149590,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 161143 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -240 5 -3.31 862871790 121172 184.30 7260 7450 7000 9410 5070 7240 7121.05 0.93 0 -15234 7693 7466 7353 7126 7013 7410 7070 74 2170 500 5060 10 1 14782516 1035 -4.50 4.46 12 0.82 -1555.00 1570.00 14190 20241016 -50.67 6400 20241210 9.38 9400 -25.53 20250304 6890 1.60 20250203 14190 -50.67 20241016 6400 9.38 20241210 1.08 N 338840 500 73 억 137989 N N 0 N 00 N
3 20250313 151143 57 100.00 KOSDAQ 일반서비스 N N N N N 7010 -230 5 -3.18 843237920 118370 180.04 7260 7450 7000 9410 5070 7240 7123.75 0.93 0 -14784 7693 7466 7353 7126 7013 7410 7070 74 2170 500 5060 10 1 14782516 1036 -4.51 4.46 12 0.80 -1555.00 1570.00 14190 20241016 -50.60 6400 20241210 9.53 9400 -25.43 20250304 6890 1.74 20250203 14190 -50.60 20241016 6400 9.53 20241210 1.08 N 338840 500 73 억 137989 N N 0 N 00 N
4 20250313 141144 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 -170 5 -2.35 588744795 82116 124.90 7260 7450 7040 9410 5070 7240 7169.67 0.93 0 -7366 7693 7466 7353 7126 7013 7410 7070 74 2170 500 5060 10 1 14782516 1045 -4.55 4.50 12 0.56 -1555.00 1570.00 14190 20241016 -50.18 6400 20241210 10.47 9400 -24.79 20250304 6890 2.61 20250203 14190 -50.18 20241016 6400 10.47 20241210 1.08 N 338840 500 73 억 137989 N N 0 N 00 N
5 20250313 131143 57 100.00 KOSDAQ 일반서비스 N N N N N 7100 -140 5 -1.93 551109670 76794 116.80 7260 7450 7040 9410 5070 7240 7176.47 0.93 0 -6317 7693 7466 7353 7126 7013 7410 7070 74 2170 500 5060 10 1 14782516 1050 -4.57 4.52 12 0.52 -1555.00 1570.00 14190 20241016 -49.96 6400 20241210 10.94 9400 -24.47 20250304 6890 3.05 20250203 14190 -49.96 20241016 6400 10.94 20241210 1.08 N 338840 500 73 억 137989 N N 0 N 00 N
6 20250313 121143 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 -200 5 -2.76 486305515 67671 102.93 7260 7450 7040 9410 5070 7240 7186.32 0.93 0 -4447 7693 7466 7353 7126 7013 7410 7070 74 2170 500 5060 10 1 14782516 1041 -4.53 4.48 12 0.46 -1555.00 1570.00 14190 20241016 -50.39 6400 20241210 10.00 9400 -25.11 20250304 6890 2.18 20250203 14190 -50.39 20241016 6400 10.00 20241210 1.08 N 338840 500 73 억 137989 N N 0 N 00 N
7 20250313 111146 57 100.00 KOSDAQ 일반서비스 N N N N N 7160 -80 5 -1.10 307803880 42517 64.67 7260 7450 7140 9410 5070 7240 7239.55 0.93 0 6161 7693 7466 7353 7126 7013 7410 7070 74 2170 500 5060 10 1 14782516 1058 -4.60 4.56 12 0.29 -1555.00 1570.00 14190 20241016 -49.54 6400 20241210 11.88 9400 -23.83 20250304 6890 3.92 20250203 14190 -49.54 20241016 6400 11.88 20241210 1.08 N 338840 500 73 억 137989 N N 0 N 00 N
8 20250313 101142 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 -40 5 -0.55 255173020 35177 53.50 7260 7450 7140 9410 5070 7240 7253.97 0.93 0 5591 7693 7466 7353 7126 7013 7410 7070 74 2170 500 5060 10 1 14782516 1064 -4.63 4.59 12 0.24 -1555.00 1570.00 14190 20241016 -49.26 6400 20241210 12.50 9400 -23.40 20250304 6890 4.50 20250203 14190 -49.26 20241016 6400 12.50 20241210 1.08 N 338840 500 73 억 137989 N N 0 N 00 N
9 20250313 091146 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 60 2 0.83 72563720 9852 14.98 7260 7450 7260 9410 5070 7240 7365.38 0.93 0 3826 7693 7466 7353 7126 7013 7410 7070 74 2170 500 5060 10 1 14782516 1079 -4.69 4.65 12 0.07 -1555.00 1570.00 14190 20241016 -48.56 6400 20241210 14.06 9400 -22.34 20250304 6890 5.95 20250203 14190 -48.56 20241016 6400 14.06 20241210 1.08 N 338840 500 73 억 137989 N N 0 N 00 N
10 20250312 161137 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 -110 5 -1.50 478472495 64880 44.32 7340 7580 7240 9550 5150 7350 7374.73 1.01 0 -11436 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1070 -4.66 4.61 12 0.44 -1555.00 1570.00 14190 20241016 -48.98 6400 20241210 13.12 9400 -22.98 20250304 6890 5.08 20250203 14190 -48.98 20241016 6400 13.12 20241210 1.20 N 338840 500 73 억 149590 N Y 0 N 00 N
11 20250312 151137 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 -110 5 -1.50 458260980 62091 42.41 7340 7580 7240 9550 5150 7350 7380.47 1.01 0 -10475 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1070 -4.66 4.61 12 0.42 -1555.00 1570.00 14190 20241016 -48.98 6400 20241210 13.12 9400 -22.98 20250304 6890 5.08 20250203 14190 -48.98 20241016 6400 13.12 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N
12 20250312 141135 57 100.00 KOSDAQ 일반서비스 N N N N N 7360 10 2 0.14 331888020 44737 30.56 7340 7580 7320 9550 5150 7350 7418.65 1.01 0 -7665 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1088 -4.73 4.69 12 0.30 -1555.00 1570.00 14190 20241016 -48.13 6400 20241210 15.00 9400 -21.70 20250304 6890 6.82 20250203 14190 -48.13 20241016 6400 15.00 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N