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
347740/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
20250313,161147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-65,5,-2.86,116020290,52300,52.53,2270,2275,2180,2950,1590,2270,2218.36,0.45,0,-1240,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,662,13.78,0.88,12,0.17,160.00,2493.00,3530,20240626,-37.54,1907,20241209,15.63,2395,-7.93,20250210,2020,9.16,20250203,3530,-37.54,20240626,1907,15.63,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N
20250313,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-70,5,-3.08,95912520,43180,43.37,2270,2275,2180,2950,1590,2270,2221.23,0.45,0,132,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,660,13.75,0.88,12,0.14,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N
20250313,141148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-25,5,-1.10,37574820,16810,16.88,2270,2275,2180,2950,1590,2270,2235.27,0.45,0,-601,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,674,14.03,0.90,12,0.06,160.00,2493.00,3530,20240626,-36.40,1907,20241209,17.72,2395,-6.26,20250210,2020,11.14,20250203,3530,-36.40,20240626,1907,17.72,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N
20250313,131148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-25,5,-1.10,30919505,13834,13.89,2270,2275,2180,2950,1590,2270,2235.04,0.45,0,-751,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,674,14.03,0.90,12,0.05,160.00,2493.00,3530,20240626,-36.40,1907,20241209,17.72,2395,-6.26,20250210,2020,11.14,20250203,3530,-36.40,20240626,1907,17.72,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N
20250313,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-15,5,-0.66,30539735,13665,13.72,2270,2275,2180,2950,1590,2270,2234.89,0.45,0,-634,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,677,14.09,0.90,12,0.05,160.00,2493.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,2020,11.63,20250203,3530,-36.12,20240626,1907,18.25,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N
20250313,111150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-15,5,-0.66,30301790,13559,13.62,2270,2275,2180,2950,1590,2270,2234.81,0.45,0,-584,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,677,14.09,0.90,12,0.05,160.00,2493.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,2020,11.63,20250203,3530,-36.12,20240626,1907,18.25,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N
20250313,101147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,-35,5,-1.54,26100150,11686,11.74,2270,2275,2180,2950,1590,2270,2233.45,0.45,0,-691,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,671,13.97,0.90,12,0.04,160.00,2493.00,3530,20240626,-36.69,1907,20241209,17.20,2395,-6.68,20250210,2020,10.64,20250203,3530,-36.69,20240626,1907,17.20,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N
20250313,091150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,5,2,0.22,2158365,951,0.96,2270,2275,2260,2950,1590,2270,2269.57,0.45,0,-802,2383,2326,2273,2216,2163,2355,2245,150,680,500,1580,5,1,30010576,683,14.22,0.91,12,0.00,160.00,2493.00,3530,20240626,-35.55,1907,20241209,19.30,2395,-5.01,20250210,2020,12.62,20250203,3530,-35.55,20240626,1907,19.30,20241209,3.19,N,347740,500,150 억,,135773,N,N,0,N,00,N
20250312,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,65,2,2.95,223652645,99187,31.89,2220,2330,2220,2865,1545,2205,2282.39,0.42,0,9931,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,681,14.19,0.91,12,0.33,160.00,2493.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,2020,12.38,20250203,3530,-35.69,20240626,1907,19.04,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,50,2,2.27,221725755,98338,31.62,2220,2330,2220,2865,1545,2205,2282.56,0.42,0,9767,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,677,14.09,0.90,12,0.33,160.00,2493.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,2020,11.63,20250203,3530,-36.12,20240626,1907,18.25,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,55,2,2.49,213537390,94712,30.45,2220,2330,2220,2865,1545,2205,2284.04,0.42,0,10111,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,678,14.12,0.91,12,0.32,160.00,2493.00,3530,20240626,-35.98,1907,20241209,18.51,2395,-5.64,20250210,2020,11.88,20250203,3530,-35.98,20240626,1907,18.51,20241209,3.19,N,347740,500,150 억,,125817,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 161147 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 -65 5 -2.86 116020290 52300 52.53 2270 2275 2180 2950 1590 2270 2218.36 0.45 0 -1240 2383 2326 2273 2216 2163 2355 2245 150 680 500 1580 5 1 30010576 662 13.78 0.88 12 0.17 160.00 2493.00 3530 20240626 -37.54 1907 20241209 15.63 2395 -7.93 20250210 2020 9.16 20250203 3530 -37.54 20240626 1907 15.63 20241209 3.19 N 347740 500 150 억 135773 N N 0 N 00 N
3 20250313 151148 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -70 5 -3.08 95912520 43180 43.37 2270 2275 2180 2950 1590 2270 2221.23 0.45 0 132 2383 2326 2273 2216 2163 2355 2245 150 680 500 1580 5 1 30010576 660 13.75 0.88 12 0.14 160.00 2493.00 3530 20240626 -37.68 1907 20241209 15.36 2395 -8.14 20250210 2020 8.91 20250203 3530 -37.68 20240626 1907 15.36 20241209 3.19 N 347740 500 150 억 135773 N N 0 N 00 N
4 20250313 141148 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -25 5 -1.10 37574820 16810 16.88 2270 2275 2180 2950 1590 2270 2235.27 0.45 0 -601 2383 2326 2273 2216 2163 2355 2245 150 680 500 1580 5 1 30010576 674 14.03 0.90 12 0.06 160.00 2493.00 3530 20240626 -36.40 1907 20241209 17.72 2395 -6.26 20250210 2020 11.14 20250203 3530 -36.40 20240626 1907 17.72 20241209 3.19 N 347740 500 150 억 135773 N N 0 N 00 N
5 20250313 131148 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -25 5 -1.10 30919505 13834 13.89 2270 2275 2180 2950 1590 2270 2235.04 0.45 0 -751 2383 2326 2273 2216 2163 2355 2245 150 680 500 1580 5 1 30010576 674 14.03 0.90 12 0.05 160.00 2493.00 3530 20240626 -36.40 1907 20241209 17.72 2395 -6.26 20250210 2020 11.14 20250203 3530 -36.40 20240626 1907 17.72 20241209 3.19 N 347740 500 150 억 135773 N N 0 N 00 N
6 20250313 121147 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -15 5 -0.66 30539735 13665 13.72 2270 2275 2180 2950 1590 2270 2234.89 0.45 0 -634 2383 2326 2273 2216 2163 2355 2245 150 680 500 1580 5 1 30010576 677 14.09 0.90 12 0.05 160.00 2493.00 3530 20240626 -36.12 1907 20241209 18.25 2395 -5.85 20250210 2020 11.63 20250203 3530 -36.12 20240626 1907 18.25 20241209 3.19 N 347740 500 150 억 135773 N N 0 N 00 N
7 20250313 111150 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -15 5 -0.66 30301790 13559 13.62 2270 2275 2180 2950 1590 2270 2234.81 0.45 0 -584 2383 2326 2273 2216 2163 2355 2245 150 680 500 1580 5 1 30010576 677 14.09 0.90 12 0.05 160.00 2493.00 3530 20240626 -36.12 1907 20241209 18.25 2395 -5.85 20250210 2020 11.63 20250203 3530 -36.12 20240626 1907 18.25 20241209 3.19 N 347740 500 150 억 135773 N N 0 N 00 N
8 20250313 101147 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 -35 5 -1.54 26100150 11686 11.74 2270 2275 2180 2950 1590 2270 2233.45 0.45 0 -691 2383 2326 2273 2216 2163 2355 2245 150 680 500 1580 5 1 30010576 671 13.97 0.90 12 0.04 160.00 2493.00 3530 20240626 -36.69 1907 20241209 17.20 2395 -6.68 20250210 2020 10.64 20250203 3530 -36.69 20240626 1907 17.20 20241209 3.19 N 347740 500 150 억 135773 N N 0 N 00 N
9 20250313 091150 57 100.00 KOSDAQ 일반서비스 N N N N N 2275 5 2 0.22 2158365 951 0.96 2270 2275 2260 2950 1590 2270 2269.57 0.45 0 -802 2383 2326 2273 2216 2163 2355 2245 150 680 500 1580 5 1 30010576 683 14.22 0.91 12 0.00 160.00 2493.00 3530 20240626 -35.55 1907 20241209 19.30 2395 -5.01 20250210 2020 12.62 20250203 3530 -35.55 20240626 1907 19.30 20241209 3.19 N 347740 500 150 억 135773 N N 0 N 00 N
10 20250312 161141 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 65 2 2.95 223652645 99187 31.89 2220 2330 2220 2865 1545 2205 2282.39 0.42 0 9931 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 681 14.19 0.91 12 0.33 160.00 2493.00 3530 20240626 -35.69 1907 20241209 19.04 2395 -5.22 20250210 2020 12.38 20250203 3530 -35.69 20240626 1907 19.04 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
11 20250312 151142 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 50 2 2.27 221725755 98338 31.62 2220 2330 2220 2865 1545 2205 2282.56 0.42 0 9767 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 677 14.09 0.90 12 0.33 160.00 2493.00 3530 20240626 -36.12 1907 20241209 18.25 2395 -5.85 20250210 2020 11.63 20250203 3530 -36.12 20240626 1907 18.25 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
12 20250312 141140 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 55 2 2.49 213537390 94712 30.45 2220 2330 2220 2865 1545 2205 2284.04 0.42 0 10111 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 678 14.12 0.91 12 0.32 160.00 2493.00 3530 20240626 -35.98 1907 20241209 18.51 2395 -5.64 20250210 2020 11.88 20250203 3530 -35.98 20240626 1907 18.51 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N