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
453450/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
20250313,161306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15540,-260,5,-1.65,310232050,19647,94.93,15800,16080,15540,20500,11060,15800,15791.21,2.62,0,-5161,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1234,23.51,1.31,12,0.25,661.00,11848.00,82200,20240614,-81.09,13640,20241209,13.93,20050,-22.49,20250117,14830,4.79,20250311,82200,-81.09,20240614,13640,13.93,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N
20250313,151307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15690,-110,5,-0.70,289563740,18326,88.55,15800,16080,15690,20500,11060,15800,15800.71,2.62,0,-4669,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1246,23.74,1.32,12,0.23,661.00,11848.00,82200,20240614,-80.91,13640,20241209,15.03,20050,-21.75,20250117,14830,5.80,20250311,82200,-80.91,20240614,13640,15.03,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N
20250313,141308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15730,-70,5,-0.44,198898560,12557,60.67,15800,16080,15730,20500,11060,15800,15839.66,2.62,0,-3658,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1249,23.80,1.33,12,0.16,661.00,11848.00,82200,20240614,-80.86,13640,20241209,15.32,20050,-21.55,20250117,14830,6.07,20250311,82200,-80.86,20240614,13640,15.32,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N
20250313,131307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15820,20,2,0.13,179076060,11301,54.60,15800,16080,15730,20500,11060,15800,15846.04,2.62,0,-3466,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1257,23.93,1.34,12,0.14,661.00,11848.00,82200,20240614,-80.75,13640,20241209,15.98,20050,-21.10,20250117,14830,6.68,20250311,82200,-80.75,20240614,13640,15.98,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N
20250313,121307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15760,-40,5,-0.25,151468340,9549,46.14,15800,16080,15760,20500,11060,15800,15862.22,2.62,0,-2227,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1252,23.84,1.33,12,0.12,661.00,11848.00,82200,20240614,-80.83,13640,20241209,15.54,20050,-21.40,20250117,14830,6.27,20250311,82200,-80.83,20240614,13640,15.54,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N
20250313,111309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15880,80,2,0.51,139854670,8815,42.59,15800,16080,15770,20500,11060,15800,15865.53,2.62,0,-1864,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1261,24.02,1.34,12,0.11,661.00,11848.00,82200,20240614,-80.68,13640,20241209,16.42,20050,-20.80,20250117,14830,7.08,20250311,82200,-80.68,20240614,13640,16.42,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N
20250313,101306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15840,40,2,0.25,78990320,4961,23.97,15800,16080,15780,20500,11060,15800,15922.26,2.62,0,-2213,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1258,23.96,1.34,12,0.06,661.00,11848.00,82200,20240614,-80.73,13640,20241209,16.13,20050,-21.00,20250117,14830,6.81,20250311,82200,-80.73,20240614,13640,16.13,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N
20250313,091310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16000,200,2,1.27,28999760,1811,8.75,15800,16080,15800,20500,11060,15800,16013.12,2.62,0,-637,16160,15980,15760,15580,15360,16070,15670,16,4700,200,9790,10,1,7942750,1271,24.21,1.35,12,0.02,661.00,11848.00,82200,20240614,-80.54,13640,20241209,17.30,20050,-20.20,20250117,14830,7.89,20250311,82200,-80.54,20240614,13640,17.30,20241209,2.46,N,453450,200,15 억,,208370,N,N,0,N,00,N
20250312,161300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,450,2,2.93,321630495,20395,47.89,15700,15940,15540,19950,10750,15350,15770.06,2.60,0,2015,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1255,23.90,1.33,12,0.26,661.00,11848.00,82200,20240614,-80.78,13640,20241209,15.84,20050,-21.20,20250117,14830,6.54,20250311,82200,-80.78,20240614,13640,15.84,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,151304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15740,390,2,2.54,311683355,19765,46.41,15700,15940,15540,19950,10750,15350,15769.46,2.60,0,2009,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1250,23.81,1.33,12,0.25,661.00,11848.00,82200,20240614,-80.85,13640,20241209,15.40,20050,-21.50,20250117,14830,6.14,20250311,82200,-80.85,20240614,13640,15.40,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,141258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15660,310,2,2.02,287301625,18213,42.76,15700,15940,15540,19950,10750,15350,15774.54,2.60,0,1970,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1244,23.69,1.32,12,0.23,661.00,11848.00,82200,20240614,-80.95,13640,20241209,14.81,20050,-21.90,20250117,14830,5.60,20250311,82200,-80.95,20240614,13640,14.81,20241209,2.47,N,453450,200,15 억,,206364,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 161306 57 100.00 KOSDAQ 일반서비스 N N N N N 15540 -260 5 -1.65 310232050 19647 94.93 15800 16080 15540 20500 11060 15800 15791.21 2.62 0 -5161 16160 15980 15760 15580 15360 16070 15670 16 4700 200 9790 10 1 7942750 1234 23.51 1.31 12 0.25 661.00 11848.00 82200 20240614 -81.09 13640 20241209 13.93 20050 -22.49 20250117 14830 4.79 20250311 82200 -81.09 20240614 13640 13.93 20241209 2.46 N 453450 200 15 억 208370 N N 0 N 00 N
3 20250313 151307 57 100.00 KOSDAQ 일반서비스 N N N N N 15690 -110 5 -0.70 289563740 18326 88.55 15800 16080 15690 20500 11060 15800 15800.71 2.62 0 -4669 16160 15980 15760 15580 15360 16070 15670 16 4700 200 9790 10 1 7942750 1246 23.74 1.32 12 0.23 661.00 11848.00 82200 20240614 -80.91 13640 20241209 15.03 20050 -21.75 20250117 14830 5.80 20250311 82200 -80.91 20240614 13640 15.03 20241209 2.46 N 453450 200 15 억 208370 N N 0 N 00 N
4 20250313 141308 57 100.00 KOSDAQ 일반서비스 N N N N N 15730 -70 5 -0.44 198898560 12557 60.67 15800 16080 15730 20500 11060 15800 15839.66 2.62 0 -3658 16160 15980 15760 15580 15360 16070 15670 16 4700 200 9790 10 1 7942750 1249 23.80 1.33 12 0.16 661.00 11848.00 82200 20240614 -80.86 13640 20241209 15.32 20050 -21.55 20250117 14830 6.07 20250311 82200 -80.86 20240614 13640 15.32 20241209 2.46 N 453450 200 15 억 208370 N N 0 N 00 N
5 20250313 131307 57 100.00 KOSDAQ 일반서비스 N N N N N 15820 20 2 0.13 179076060 11301 54.60 15800 16080 15730 20500 11060 15800 15846.04 2.62 0 -3466 16160 15980 15760 15580 15360 16070 15670 16 4700 200 9790 10 1 7942750 1257 23.93 1.34 12 0.14 661.00 11848.00 82200 20240614 -80.75 13640 20241209 15.98 20050 -21.10 20250117 14830 6.68 20250311 82200 -80.75 20240614 13640 15.98 20241209 2.46 N 453450 200 15 억 208370 N N 0 N 00 N
6 20250313 121307 57 100.00 KOSDAQ 일반서비스 N N N N N 15760 -40 5 -0.25 151468340 9549 46.14 15800 16080 15760 20500 11060 15800 15862.22 2.62 0 -2227 16160 15980 15760 15580 15360 16070 15670 16 4700 200 9790 10 1 7942750 1252 23.84 1.33 12 0.12 661.00 11848.00 82200 20240614 -80.83 13640 20241209 15.54 20050 -21.40 20250117 14830 6.27 20250311 82200 -80.83 20240614 13640 15.54 20241209 2.46 N 453450 200 15 억 208370 N N 0 N 00 N
7 20250313 111309 57 100.00 KOSDAQ 일반서비스 N N N N N 15880 80 2 0.51 139854670 8815 42.59 15800 16080 15770 20500 11060 15800 15865.53 2.62 0 -1864 16160 15980 15760 15580 15360 16070 15670 16 4700 200 9790 10 1 7942750 1261 24.02 1.34 12 0.11 661.00 11848.00 82200 20240614 -80.68 13640 20241209 16.42 20050 -20.80 20250117 14830 7.08 20250311 82200 -80.68 20240614 13640 16.42 20241209 2.46 N 453450 200 15 억 208370 N N 0 N 00 N
8 20250313 101306 57 100.00 KOSDAQ 일반서비스 N N N N N 15840 40 2 0.25 78990320 4961 23.97 15800 16080 15780 20500 11060 15800 15922.26 2.62 0 -2213 16160 15980 15760 15580 15360 16070 15670 16 4700 200 9790 10 1 7942750 1258 23.96 1.34 12 0.06 661.00 11848.00 82200 20240614 -80.73 13640 20241209 16.13 20050 -21.00 20250117 14830 6.81 20250311 82200 -80.73 20240614 13640 16.13 20241209 2.46 N 453450 200 15 억 208370 N N 0 N 00 N
9 20250313 091310 57 100.00 KOSDAQ 일반서비스 N N N N N 16000 200 2 1.27 28999760 1811 8.75 15800 16080 15800 20500 11060 15800 16013.12 2.62 0 -637 16160 15980 15760 15580 15360 16070 15670 16 4700 200 9790 10 1 7942750 1271 24.21 1.35 12 0.02 661.00 11848.00 82200 20240614 -80.54 13640 20241209 17.30 20050 -20.20 20250117 14830 7.89 20250311 82200 -80.54 20240614 13640 17.30 20241209 2.46 N 453450 200 15 억 208370 N N 0 N 00 N
10 20250312 161300 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 450 2 2.93 321630495 20395 47.89 15700 15940 15540 19950 10750 15350 15770.06 2.60 0 2015 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1255 23.90 1.33 12 0.26 661.00 11848.00 82200 20240614 -80.78 13640 20241209 15.84 20050 -21.20 20250117 14830 6.54 20250311 82200 -80.78 20240614 13640 15.84 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
11 20250312 151304 57 100.00 KOSDAQ 일반서비스 N N N N N 15740 390 2 2.54 311683355 19765 46.41 15700 15940 15540 19950 10750 15350 15769.46 2.60 0 2009 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1250 23.81 1.33 12 0.25 661.00 11848.00 82200 20240614 -80.85 13640 20241209 15.40 20050 -21.50 20250117 14830 6.14 20250311 82200 -80.85 20240614 13640 15.40 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
12 20250312 141258 57 100.00 KOSDAQ 일반서비스 N N N N N 15660 310 2 2.02 287301625 18213 42.76 15700 15940 15540 19950 10750 15350 15774.54 2.60 0 1970 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1244 23.69 1.32 12 0.23 661.00 11848.00 82200 20240614 -80.95 13640 20241209 14.81 20050 -21.90 20250117 14830 5.60 20250311 82200 -80.95 20240614 13640 14.81 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N