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
383930/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
20250313,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,50,2,0.80,859220745,135994,67.17,6200,6390,6200,8130,4390,6260,6318.08,1.02,0,40620,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,806,-4.81,2.54,12,1.06,-1311.00,2488.00,14150,20240308,-55.41,5260,20241216,19.96,8100,-22.10,20250225,5310,18.83,20250102,12740,-50.47,20240315,5260,19.96,20241216,3.01,N,383930,500,63 억,,130466,N,Y,0,N,00,N
20250313,151220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,40,2,0.64,823284145,130286,64.35,6200,6390,6200,8130,4390,6260,6319.05,1.02,0,42684,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,805,-4.81,2.53,12,1.02,-1311.00,2488.00,14150,20240308,-55.48,5260,20241216,19.77,8100,-22.22,20250225,5310,18.64,20250102,12740,-50.55,20240315,5260,19.77,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N
20250313,141221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,90,2,1.44,776711565,122897,60.70,6200,6390,6200,8130,4390,6260,6320.02,1.02,0,41532,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,811,-4.84,2.55,12,0.96,-1311.00,2488.00,14150,20240308,-55.12,5260,20241216,20.72,8100,-21.60,20250225,5310,19.59,20250102,12740,-50.16,20240315,5260,20.72,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N
20250313,131219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,80,2,1.28,504302265,79752,39.39,6200,6390,6200,8130,4390,6260,6323.38,1.02,0,9523,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,810,-4.84,2.55,12,0.62,-1311.00,2488.00,14150,20240308,-55.19,5260,20241216,20.53,8100,-21.73,20250225,5310,19.40,20250102,12740,-50.24,20240315,5260,20.53,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N
20250313,121219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,120,2,1.92,482384640,76297,37.68,6200,6390,6200,8130,4390,6260,6322.46,1.02,0,8383,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,815,-4.87,2.56,12,0.60,-1311.00,2488.00,14150,20240308,-54.91,5260,20241216,21.29,8100,-21.23,20250225,5310,20.15,20250102,12740,-49.92,20240315,5260,21.29,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N
20250313,111222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,60,2,0.96,380464150,60214,29.74,6200,6390,6200,8130,4390,6260,6318.53,1.02,0,7078,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,807,-4.82,2.54,12,0.47,-1311.00,2488.00,14150,20240308,-55.34,5260,20241216,20.15,8100,-21.98,20250225,5310,19.02,20250102,12740,-50.39,20240315,5260,20.15,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N
20250313,101219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,50,2,0.80,296121120,46935,23.18,6200,6390,6200,8130,4390,6260,6309.17,1.02,0,8009,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,806,-4.81,2.54,12,0.37,-1311.00,2488.00,14150,20240308,-55.41,5260,20241216,19.96,8100,-22.10,20250225,5310,18.83,20250102,12740,-50.47,20240315,5260,19.96,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N
20250313,091222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,90,2,1.44,182302230,28910,14.28,6200,6390,6200,8130,4390,6260,6305.85,1.02,0,12583,6720,6490,6360,6130,6000,6425,6065,64,1870,500,4380,10,1,12770512,811,-4.84,2.55,12,0.23,-1311.00,2488.00,14150,20240308,-55.12,5260,20241216,20.72,8100,-21.60,20250225,5310,19.59,20250102,12740,-50.16,20240315,5260,20.72,20241216,3.01,N,383930,500,63 억,,130466,N,N,0,N,00,N
20250312,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-220,5,-3.40,1286388695,200847,75.09,6480,6590,6230,8420,4540,6480,6405.79,0.78,0,30441,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,799,-4.77,2.52,12,1.57,-1311.00,2488.00,14150,20240308,-55.76,5260,20241216,19.01,8100,-22.72,20250225,5310,17.89,20250102,12740,-50.86,20240315,5260,19.01,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-200,5,-3.09,1219967625,190242,71.12,6480,6590,6230,8420,4540,6480,6412.71,0.78,0,29132,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,802,-4.79,2.52,12,1.49,-1311.00,2488.00,14150,20240308,-55.62,5260,20241216,19.39,8100,-22.47,20250225,5310,18.27,20250102,12740,-50.71,20240315,5260,19.39,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,-100,5,-1.54,956392395,148405,55.48,6480,6590,6350,8420,4540,6480,6444.48,0.78,0,22914,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,815,-4.87,2.56,12,1.16,-1311.00,2488.00,14150,20240308,-54.91,5260,20241216,21.29,8100,-21.23,20250225,5310,20.15,20250102,12740,-49.92,20240315,5260,21.29,20241216,3.15,N,383930,500,63 억,,100122,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 161219 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 50 2 0.80 859220745 135994 67.17 6200 6390 6200 8130 4390 6260 6318.08 1.02 0 40620 6720 6490 6360 6130 6000 6425 6065 64 1870 500 4380 10 1 12770512 806 -4.81 2.54 12 1.06 -1311.00 2488.00 14150 20240308 -55.41 5260 20241216 19.96 8100 -22.10 20250225 5310 18.83 20250102 12740 -50.47 20240315 5260 19.96 20241216 3.01 N 383930 500 63 억 130466 N Y 0 N 00 N
3 20250313 151220 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 40 2 0.64 823284145 130286 64.35 6200 6390 6200 8130 4390 6260 6319.05 1.02 0 42684 6720 6490 6360 6130 6000 6425 6065 64 1870 500 4380 10 1 12770512 805 -4.81 2.53 12 1.02 -1311.00 2488.00 14150 20240308 -55.48 5260 20241216 19.77 8100 -22.22 20250225 5310 18.64 20250102 12740 -50.55 20240315 5260 19.77 20241216 3.01 N 383930 500 63 억 130466 N N 0 N 00 N
4 20250313 141221 57 100.00 KOSDAQ 일반서비스 N N N N N 6350 90 2 1.44 776711565 122897 60.70 6200 6390 6200 8130 4390 6260 6320.02 1.02 0 41532 6720 6490 6360 6130 6000 6425 6065 64 1870 500 4380 10 1 12770512 811 -4.84 2.55 12 0.96 -1311.00 2488.00 14150 20240308 -55.12 5260 20241216 20.72 8100 -21.60 20250225 5310 19.59 20250102 12740 -50.16 20240315 5260 20.72 20241216 3.01 N 383930 500 63 억 130466 N N 0 N 00 N
5 20250313 131219 57 100.00 KOSDAQ 일반서비스 N N N N N 6340 80 2 1.28 504302265 79752 39.39 6200 6390 6200 8130 4390 6260 6323.38 1.02 0 9523 6720 6490 6360 6130 6000 6425 6065 64 1870 500 4380 10 1 12770512 810 -4.84 2.55 12 0.62 -1311.00 2488.00 14150 20240308 -55.19 5260 20241216 20.53 8100 -21.73 20250225 5310 19.40 20250102 12740 -50.24 20240315 5260 20.53 20241216 3.01 N 383930 500 63 억 130466 N N 0 N 00 N
6 20250313 121219 57 100.00 KOSDAQ 일반서비스 N N N N N 6380 120 2 1.92 482384640 76297 37.68 6200 6390 6200 8130 4390 6260 6322.46 1.02 0 8383 6720 6490 6360 6130 6000 6425 6065 64 1870 500 4380 10 1 12770512 815 -4.87 2.56 12 0.60 -1311.00 2488.00 14150 20240308 -54.91 5260 20241216 21.29 8100 -21.23 20250225 5310 20.15 20250102 12740 -49.92 20240315 5260 21.29 20241216 3.01 N 383930 500 63 억 130466 N N 0 N 00 N
7 20250313 111222 57 100.00 KOSDAQ 일반서비스 N N N N N 6320 60 2 0.96 380464150 60214 29.74 6200 6390 6200 8130 4390 6260 6318.53 1.02 0 7078 6720 6490 6360 6130 6000 6425 6065 64 1870 500 4380 10 1 12770512 807 -4.82 2.54 12 0.47 -1311.00 2488.00 14150 20240308 -55.34 5260 20241216 20.15 8100 -21.98 20250225 5310 19.02 20250102 12740 -50.39 20240315 5260 20.15 20241216 3.01 N 383930 500 63 억 130466 N N 0 N 00 N
8 20250313 101219 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 50 2 0.80 296121120 46935 23.18 6200 6390 6200 8130 4390 6260 6309.17 1.02 0 8009 6720 6490 6360 6130 6000 6425 6065 64 1870 500 4380 10 1 12770512 806 -4.81 2.54 12 0.37 -1311.00 2488.00 14150 20240308 -55.41 5260 20241216 19.96 8100 -22.10 20250225 5310 18.83 20250102 12740 -50.47 20240315 5260 19.96 20241216 3.01 N 383930 500 63 억 130466 N N 0 N 00 N
9 20250313 091222 57 100.00 KOSDAQ 일반서비스 N N N N N 6350 90 2 1.44 182302230 28910 14.28 6200 6390 6200 8130 4390 6260 6305.85 1.02 0 12583 6720 6490 6360 6130 6000 6425 6065 64 1870 500 4380 10 1 12770512 811 -4.84 2.55 12 0.23 -1311.00 2488.00 14150 20240308 -55.12 5260 20241216 20.72 8100 -21.60 20250225 5310 19.59 20250102 12740 -50.16 20240315 5260 20.72 20241216 3.01 N 383930 500 63 억 130466 N N 0 N 00 N
10 20250312 161213 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -220 5 -3.40 1286388695 200847 75.09 6480 6590 6230 8420 4540 6480 6405.79 0.78 0 30441 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 799 -4.77 2.52 12 1.57 -1311.00 2488.00 14150 20240308 -55.76 5260 20241216 19.01 8100 -22.72 20250225 5310 17.89 20250102 12740 -50.86 20240315 5260 19.01 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
11 20250312 151214 57 100.00 KOSDAQ 일반서비스 N N N N N 6280 -200 5 -3.09 1219967625 190242 71.12 6480 6590 6230 8420 4540 6480 6412.71 0.78 0 29132 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 802 -4.79 2.52 12 1.49 -1311.00 2488.00 14150 20240308 -55.62 5260 20241216 19.39 8100 -22.47 20250225 5310 18.27 20250102 12740 -50.71 20240315 5260 19.39 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
12 20250312 141211 57 100.00 KOSDAQ 일반서비스 N N N N N 6380 -100 5 -1.54 956392395 148405 55.48 6480 6590 6350 8420 4540 6480 6444.48 0.78 0 22914 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 815 -4.87 2.56 12 1.16 -1311.00 2488.00 14150 20240308 -54.91 5260 20241216 21.29 8100 -21.23 20250225 5310 20.15 20250102 12740 -49.92 20240315 5260 21.29 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N