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
408920/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
20250313,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,20,2,0.93,4793595,2220,58.73,2150,2175,2125,2795,1505,2150,2159.27,0.11,0,-161,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,938,17.64,1.58,12,0.01,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N
20250313,151233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,20,2,0.93,4481115,2076,54.92,2150,2175,2125,2795,1505,2150,2158.53,0.11,0,-155,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,938,17.64,1.58,12,0.00,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N
20250313,141234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,20,2,0.93,4175140,1935,51.19,2150,2175,2125,2795,1505,2150,2157.70,0.11,0,-106,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,938,17.64,1.58,12,0.00,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N
20250313,131232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,25,2,1.16,3665835,1700,44.97,2150,2175,2125,2795,1505,2150,2156.37,0.11,0,-95,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,940,17.68,1.59,12,0.00,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2500,-13.00,20250228,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N
20250313,121232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,25,2,1.16,2824930,1313,34.74,2150,2175,2125,2795,1505,2150,2151.51,0.11,0,21,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,940,17.68,1.59,12,0.00,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2500,-13.00,20250228,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N
20250313,111235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,20,2,0.93,2775105,1290,34.13,2150,2175,2125,2795,1505,2150,2151.24,0.11,0,41,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,938,17.64,1.58,12,0.00,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N
20250313,101232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-20,5,-0.93,885500,414,10.95,2150,2160,2130,2795,1505,2150,2138.89,0.11,0,42,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,921,17.32,1.55,12,0.00,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N
20250313,091236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,5,2,0.23,6465,3,0.08,2150,2160,2150,2795,1505,2150,2155.00,0.11,0,0,2183,2166,2133,2116,2083,2175,2125,43,645,100,1540,5,1,43232455,932,17.52,1.57,12,0.00,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,45461,N,N,0,N,00,N
20250312,161226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,35,2,1.65,8036032,3780,50.91,2130,2150,2100,2745,1485,2115,2125.76,0.11,0,-506,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,929,17.48,1.57,12,0.01,123.00,1372.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,30,2,1.42,6511927,3070,41.35,2130,2150,2100,2745,1485,2115,2121.15,0.11,0,-320,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,927,17.44,1.56,12,0.01,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,25,2,1.18,6267930,2956,39.81,2130,2150,2100,2745,1485,2115,2120.41,0.11,0,-318,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,925,17.40,1.56,12,0.01,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.51,N,408920,100,43 억,,45967,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 161232 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 20 2 0.93 4793595 2220 58.73 2150 2175 2125 2795 1505 2150 2159.27 0.11 0 -161 2183 2166 2133 2116 2083 2175 2125 43 645 100 1540 5 1 43232455 938 17.64 1.58 12 0.01 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2500 -13.20 20250228 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.50 N 408920 100 43 억 45461 N N 0 N 00 N
3 20250313 151233 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 20 2 0.93 4481115 2076 54.92 2150 2175 2125 2795 1505 2150 2158.53 0.11 0 -155 2183 2166 2133 2116 2083 2175 2125 43 645 100 1540 5 1 43232455 938 17.64 1.58 12 0.00 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2500 -13.20 20250228 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.50 N 408920 100 43 억 45461 N N 0 N 00 N
4 20250313 141234 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 20 2 0.93 4175140 1935 51.19 2150 2175 2125 2795 1505 2150 2157.70 0.11 0 -106 2183 2166 2133 2116 2083 2175 2125 43 645 100 1540 5 1 43232455 938 17.64 1.58 12 0.00 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2500 -13.20 20250228 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.50 N 408920 100 43 억 45461 N N 0 N 00 N
5 20250313 131232 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 25 2 1.16 3665835 1700 44.97 2150 2175 2125 2795 1505 2150 2156.37 0.11 0 -95 2183 2166 2133 2116 2083 2175 2125 43 645 100 1540 5 1 43232455 940 17.68 1.59 12 0.00 123.00 1372.00 2560 20240613 -15.04 1947 20241113 11.71 2500 -13.00 20250228 1964 10.74 20250102 2560 -15.04 20240613 1947 11.71 20241113 0.50 N 408920 100 43 억 45461 N N 0 N 00 N
6 20250313 121232 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 25 2 1.16 2824930 1313 34.74 2150 2175 2125 2795 1505 2150 2151.51 0.11 0 21 2183 2166 2133 2116 2083 2175 2125 43 645 100 1540 5 1 43232455 940 17.68 1.59 12 0.00 123.00 1372.00 2560 20240613 -15.04 1947 20241113 11.71 2500 -13.00 20250228 1964 10.74 20250102 2560 -15.04 20240613 1947 11.71 20241113 0.50 N 408920 100 43 억 45461 N N 0 N 00 N
7 20250313 111235 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 20 2 0.93 2775105 1290 34.13 2150 2175 2125 2795 1505 2150 2151.24 0.11 0 41 2183 2166 2133 2116 2083 2175 2125 43 645 100 1540 5 1 43232455 938 17.64 1.58 12 0.00 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2500 -13.20 20250228 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.50 N 408920 100 43 억 45461 N N 0 N 00 N
8 20250313 101232 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 -20 5 -0.93 885500 414 10.95 2150 2160 2130 2795 1505 2150 2138.89 0.11 0 42 2183 2166 2133 2116 2083 2175 2125 43 645 100 1540 5 1 43232455 921 17.32 1.55 12 0.00 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.50 N 408920 100 43 억 45461 N N 0 N 00 N
9 20250313 091236 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 5 2 0.23 6465 3 0.08 2150 2160 2150 2795 1505 2150 2155.00 0.11 0 0 2183 2166 2133 2116 2083 2175 2125 43 645 100 1540 5 1 43232455 932 17.52 1.57 12 0.00 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2500 -13.80 20250228 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.50 N 408920 100 43 억 45461 N N 0 N 00 N
10 20250312 161226 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 35 2 1.65 8036032 3780 50.91 2130 2150 2100 2745 1485 2115 2125.76 0.11 0 -506 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 929 17.48 1.57 12 0.01 123.00 1372.00 2560 20240613 -16.02 1947 20241113 10.43 2500 -14.00 20250228 1964 9.47 20250102 2560 -16.02 20240613 1947 10.43 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
11 20250312 151229 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 30 2 1.42 6511927 3070 41.35 2130 2150 2100 2745 1485 2115 2121.15 0.11 0 -320 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 927 17.44 1.56 12 0.01 123.00 1372.00 2560 20240613 -16.21 1947 20241113 10.17 2500 -14.20 20250228 1964 9.22 20250102 2560 -16.21 20240613 1947 10.17 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
12 20250312 141224 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 25 2 1.18 6267930 2956 39.81 2130 2150 2100 2745 1485 2115 2120.41 0.11 0 -318 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 925 17.40 1.56 12 0.01 123.00 1372.00 2560 20240613 -16.41 1947 20241113 9.91 2500 -14.40 20250228 1964 8.96 20250102 2560 -16.41 20240613 1947 9.91 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N