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
348150/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
20250313,161149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-10,5,-0.21,79677523,17051,84.29,4655,4745,4650,6110,3290,4700,4672.88,1.46,0,-4241,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,909,-6.52,2.02,12,0.09,-719.00,2321.00,9480,20240318,-50.53,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9480,-50.53,20240318,4580,2.40,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N
20250313,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-50,5,-1.06,76515588,16376,80.95,4655,4745,4650,6110,3290,4700,4672.42,1.46,0,-4176,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,901,-6.47,2.00,12,0.08,-719.00,2321.00,9480,20240318,-50.95,4580,20250203,1.53,5800,-19.83,20250106,4580,1.53,20250203,9480,-50.95,20240318,4580,1.53,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N
20250313,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-20,5,-0.43,47555653,10161,50.23,4655,4745,4655,6110,3290,4700,4680.21,1.46,0,-1646,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,907,-6.51,2.02,12,0.05,-719.00,2321.00,9480,20240318,-50.63,4580,20250203,2.18,5800,-19.31,20250106,4580,2.18,20250203,9480,-50.63,20240318,4580,2.18,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N
20250313,131150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4695,-5,5,-0.11,35387823,7557,37.36,4655,4745,4655,6110,3290,4700,4682.79,1.46,0,-1327,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,910,-6.53,2.02,12,0.04,-719.00,2321.00,9480,20240318,-50.47,4580,20250203,2.51,5800,-19.05,20250106,4580,2.51,20250203,9480,-50.47,20240318,4580,2.51,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N
20250313,121149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,-15,5,-0.32,20789795,4437,21.93,4655,4745,4655,6110,3290,4700,4685.55,1.46,0,-787,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,908,-6.52,2.02,12,0.02,-719.00,2321.00,9480,20240318,-50.58,4580,20250203,2.29,5800,-19.22,20250106,4580,2.29,20250203,9480,-50.58,20240318,4580,2.29,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N
20250313,111152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-20,5,-0.43,14810820,3159,15.62,4655,4745,4655,6110,3290,4700,4688.45,1.46,0,-687,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,907,-6.51,2.02,12,0.02,-719.00,2321.00,9480,20240318,-50.63,4580,20250203,2.18,5800,-19.31,20250106,4580,2.18,20250203,9480,-50.63,20240318,4580,2.18,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N
20250313,101149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,-15,5,-0.32,13283275,2833,14.00,4655,4745,4655,6110,3290,4700,4688.77,1.46,0,-696,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,908,-6.52,2.02,12,0.01,-719.00,2321.00,9480,20240318,-50.58,4580,20250203,2.29,5800,-19.22,20250106,4580,2.29,20250203,9480,-50.58,20240318,4580,2.29,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N
20250313,091152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,10,2,0.21,1642265,350,1.73,4655,4745,4655,6110,3290,4700,4692.19,1.46,0,-3,4766,4732,4666,4632,4566,4750,4650,97,1410,500,3290,5,1,19373850,913,-6.55,2.03,12,0.00,-719.00,2321.00,9480,20240318,-50.32,4580,20250203,2.84,5800,-18.79,20250106,4580,2.84,20250203,9480,-50.32,20240318,4580,2.84,20250203,1.31,N,348150,500,96 억,,282380,N,N,0,N,00,N
20250312,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,45,2,0.97,94178779,20230,71.91,4660,4700,4600,6050,3260,4655,4655.22,1.43,0,4606,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,911,-6.54,2.02,12,0.10,-719.00,2321.00,9560,20240228,-50.84,4580,20250203,2.62,5800,-18.97,20250106,4580,2.62,20250203,9480,-50.42,20240318,4580,2.62,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,45,2,0.97,90220679,19385,68.91,4660,4700,4600,6050,3260,4655,4654.15,1.43,0,4296,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,911,-6.54,2.02,12,0.10,-719.00,2321.00,9560,20240228,-50.84,4580,20250203,2.62,5800,-18.97,20250106,4580,2.62,20250203,9480,-50.42,20240318,4580,2.62,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,30,2,0.64,76944399,16551,58.83,4660,4700,4600,6050,3260,4655,4648.93,1.43,0,3491,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,908,-6.52,2.02,12,0.09,-719.00,2321.00,9560,20240228,-50.99,4580,20250203,2.29,5800,-19.22,20250106,4580,2.29,20250203,9480,-50.58,20240318,4580,2.29,20250203,1.31,N,348150,500,96 억,,277773,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 161149 57 100.00 KOSDAQ 일반서비스 N N N N N 4690 -10 5 -0.21 79677523 17051 84.29 4655 4745 4650 6110 3290 4700 4672.88 1.46 0 -4241 4766 4732 4666 4632 4566 4750 4650 97 1410 500 3290 5 1 19373850 909 -6.52 2.02 12 0.09 -719.00 2321.00 9480 20240318 -50.53 4580 20250203 2.40 5800 -19.14 20250106 4580 2.40 20250203 9480 -50.53 20240318 4580 2.40 20250203 1.31 N 348150 500 96 억 282380 N N 0 N 00 N
3 20250313 151150 57 100.00 KOSDAQ 일반서비스 N N N N N 4650 -50 5 -1.06 76515588 16376 80.95 4655 4745 4650 6110 3290 4700 4672.42 1.46 0 -4176 4766 4732 4666 4632 4566 4750 4650 97 1410 500 3290 5 1 19373850 901 -6.47 2.00 12 0.08 -719.00 2321.00 9480 20240318 -50.95 4580 20250203 1.53 5800 -19.83 20250106 4580 1.53 20250203 9480 -50.95 20240318 4580 1.53 20250203 1.31 N 348150 500 96 억 282380 N N 0 N 00 N
4 20250313 141150 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 -20 5 -0.43 47555653 10161 50.23 4655 4745 4655 6110 3290 4700 4680.21 1.46 0 -1646 4766 4732 4666 4632 4566 4750 4650 97 1410 500 3290 5 1 19373850 907 -6.51 2.02 12 0.05 -719.00 2321.00 9480 20240318 -50.63 4580 20250203 2.18 5800 -19.31 20250106 4580 2.18 20250203 9480 -50.63 20240318 4580 2.18 20250203 1.31 N 348150 500 96 억 282380 N N 0 N 00 N
5 20250313 131150 57 100.00 KOSDAQ 일반서비스 N N N N N 4695 -5 5 -0.11 35387823 7557 37.36 4655 4745 4655 6110 3290 4700 4682.79 1.46 0 -1327 4766 4732 4666 4632 4566 4750 4650 97 1410 500 3290 5 1 19373850 910 -6.53 2.02 12 0.04 -719.00 2321.00 9480 20240318 -50.47 4580 20250203 2.51 5800 -19.05 20250106 4580 2.51 20250203 9480 -50.47 20240318 4580 2.51 20250203 1.31 N 348150 500 96 억 282380 N N 0 N 00 N
6 20250313 121149 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 -15 5 -0.32 20789795 4437 21.93 4655 4745 4655 6110 3290 4700 4685.55 1.46 0 -787 4766 4732 4666 4632 4566 4750 4650 97 1410 500 3290 5 1 19373850 908 -6.52 2.02 12 0.02 -719.00 2321.00 9480 20240318 -50.58 4580 20250203 2.29 5800 -19.22 20250106 4580 2.29 20250203 9480 -50.58 20240318 4580 2.29 20250203 1.31 N 348150 500 96 억 282380 N N 0 N 00 N
7 20250313 111152 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 -20 5 -0.43 14810820 3159 15.62 4655 4745 4655 6110 3290 4700 4688.45 1.46 0 -687 4766 4732 4666 4632 4566 4750 4650 97 1410 500 3290 5 1 19373850 907 -6.51 2.02 12 0.02 -719.00 2321.00 9480 20240318 -50.63 4580 20250203 2.18 5800 -19.31 20250106 4580 2.18 20250203 9480 -50.63 20240318 4580 2.18 20250203 1.31 N 348150 500 96 억 282380 N N 0 N 00 N
8 20250313 101149 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 -15 5 -0.32 13283275 2833 14.00 4655 4745 4655 6110 3290 4700 4688.77 1.46 0 -696 4766 4732 4666 4632 4566 4750 4650 97 1410 500 3290 5 1 19373850 908 -6.52 2.02 12 0.01 -719.00 2321.00 9480 20240318 -50.58 4580 20250203 2.29 5800 -19.22 20250106 4580 2.29 20250203 9480 -50.58 20240318 4580 2.29 20250203 1.31 N 348150 500 96 억 282380 N N 0 N 00 N
9 20250313 091152 57 100.00 KOSDAQ 일반서비스 N N N N N 4710 10 2 0.21 1642265 350 1.73 4655 4745 4655 6110 3290 4700 4692.19 1.46 0 -3 4766 4732 4666 4632 4566 4750 4650 97 1410 500 3290 5 1 19373850 913 -6.55 2.03 12 0.00 -719.00 2321.00 9480 20240318 -50.32 4580 20250203 2.84 5800 -18.79 20250106 4580 2.84 20250203 9480 -50.32 20240318 4580 2.84 20250203 1.31 N 348150 500 96 억 282380 N N 0 N 00 N
10 20250312 161143 57 100.00 KOSDAQ 일반서비스 N N N N N 4700 45 2 0.97 94178779 20230 71.91 4660 4700 4600 6050 3260 4655 4655.22 1.43 0 4606 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 911 -6.54 2.02 12 0.10 -719.00 2321.00 9560 20240228 -50.84 4580 20250203 2.62 5800 -18.97 20250106 4580 2.62 20250203 9480 -50.42 20240318 4580 2.62 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
11 20250312 151144 57 100.00 KOSDAQ 일반서비스 N N N N N 4700 45 2 0.97 90220679 19385 68.91 4660 4700 4600 6050 3260 4655 4654.15 1.43 0 4296 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 911 -6.54 2.02 12 0.10 -719.00 2321.00 9560 20240228 -50.84 4580 20250203 2.62 5800 -18.97 20250106 4580 2.62 20250203 9480 -50.42 20240318 4580 2.62 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
12 20250312 141142 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 30 2 0.64 76944399 16551 58.83 4660 4700 4600 6050 3260 4655 4648.93 1.43 0 3491 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 908 -6.52 2.02 12 0.09 -719.00 2321.00 9560 20240228 -50.99 4580 20250203 2.29 5800 -19.22 20250106 4580 2.29 20250203 9480 -50.58 20240318 4580 2.29 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N