ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-20,5,-0.93,52456290,24829,57.23,2120,2165,2090,2780,1500,2140,2112.70,0.11,0,215,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.06,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N
20250307,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-20,5,-0.93,51279335,24271,55.94,2120,2165,2090,2780,1500,2140,2112.78,0.11,0,464,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.06,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N
20250307,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-20,5,-0.93,35800855,16911,38.98,2120,2165,2105,2780,1500,2140,2117.02,0.11,0,102,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.04,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N
20250307,131211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-15,5,-0.70,29780590,14061,32.41,2120,2165,2105,2780,1500,2140,2117.96,0.11,0,240,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,919,17.28,1.55,12,0.03,123.00,1372.00,2560,20240613,-16.99,1947,20241113,9.14,2500,-15.00,20250228,1964,8.20,20250102,2560,-16.99,20240613,1947,9.14,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N
20250307,121210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-20,5,-0.93,15820085,7442,17.15,2120,2165,2110,2780,1500,2140,2125.78,0.11,0,243,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.02,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N
20250307,111209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-10,5,-0.47,10908234,5128,11.82,2120,2165,2110,2780,1500,2140,2127.19,0.11,0,395,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,921,17.32,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N
20250307,101205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-15,5,-0.70,6416444,3013,6.94,2120,2165,2110,2780,1500,2140,2129.59,0.11,0,403,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,919,17.28,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.99,1947,20241113,9.14,2500,-15.00,20250228,1964,8.20,20250102,2560,-16.99,20240613,1947,9.14,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N
20250307,091213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,5,2,0.23,1737470,814,1.88,2120,2165,2120,2780,1500,2140,2134.48,0.11,0,237,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,927,17.44,1.56,12,0.00,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N
20250306,161201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-90,5,-4.04,90485252,41565,102.53,2230,2240,2140,2895,1565,2230,2176.96,0.11,0,-260,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,925,17.40,1.56,12,0.10,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-65,5,-2.91,71658037,32799,80.91,2230,2240,2160,2895,1565,2230,2184.76,0.11,0,3404,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,936,17.60,1.58,12,0.08,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N
20250306,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-55,5,-2.47,65012387,29739,73.36,2230,2240,2160,2895,1565,2230,2186.10,0.11,0,3472,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,940,17.68,1.59,12,0.07,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2500,-13.00,20250228,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.46,N,408920,100,43 억,,48260,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 20250307 161208 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -20 5 -0.93 52456290 24829 57.23 2120 2165 2090 2780 1500 2140 2112.70 0.11 0 215 2273 2206 2173 2106 2073 2190 2090 43 640 100 1540 5 1 43232455 917 17.24 1.55 12 0.06 123.00 1372.00 2560 20240613 -17.19 1947 20241113 8.89 2500 -15.20 20250228 1964 7.94 20250102 2560 -17.19 20240613 1947 8.89 20241113 0.48 N 408920 100 43 억 47951 N N 0 N 00 N
3 20250307 151212 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -20 5 -0.93 51279335 24271 55.94 2120 2165 2090 2780 1500 2140 2112.78 0.11 0 464 2273 2206 2173 2106 2073 2190 2090 43 640 100 1540 5 1 43232455 917 17.24 1.55 12 0.06 123.00 1372.00 2560 20240613 -17.19 1947 20241113 8.89 2500 -15.20 20250228 1964 7.94 20250102 2560 -17.19 20240613 1947 8.89 20241113 0.48 N 408920 100 43 억 47951 N N 0 N 00 N
4 20250307 141209 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -20 5 -0.93 35800855 16911 38.98 2120 2165 2105 2780 1500 2140 2117.02 0.11 0 102 2273 2206 2173 2106 2073 2190 2090 43 640 100 1540 5 1 43232455 917 17.24 1.55 12 0.04 123.00 1372.00 2560 20240613 -17.19 1947 20241113 8.89 2500 -15.20 20250228 1964 7.94 20250102 2560 -17.19 20240613 1947 8.89 20241113 0.48 N 408920 100 43 억 47951 N N 0 N 00 N
5 20250307 131211 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 -15 5 -0.70 29780590 14061 32.41 2120 2165 2105 2780 1500 2140 2117.96 0.11 0 240 2273 2206 2173 2106 2073 2190 2090 43 640 100 1540 5 1 43232455 919 17.28 1.55 12 0.03 123.00 1372.00 2560 20240613 -16.99 1947 20241113 9.14 2500 -15.00 20250228 1964 8.20 20250102 2560 -16.99 20240613 1947 9.14 20241113 0.48 N 408920 100 43 억 47951 N N 0 N 00 N
6 20250307 121210 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -20 5 -0.93 15820085 7442 17.15 2120 2165 2110 2780 1500 2140 2125.78 0.11 0 243 2273 2206 2173 2106 2073 2190 2090 43 640 100 1540 5 1 43232455 917 17.24 1.55 12 0.02 123.00 1372.00 2560 20240613 -17.19 1947 20241113 8.89 2500 -15.20 20250228 1964 7.94 20250102 2560 -17.19 20240613 1947 8.89 20241113 0.48 N 408920 100 43 억 47951 N N 0 N 00 N
7 20250307 111209 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 -10 5 -0.47 10908234 5128 11.82 2120 2165 2110 2780 1500 2140 2127.19 0.11 0 395 2273 2206 2173 2106 2073 2190 2090 43 640 100 1540 5 1 43232455 921 17.32 1.55 12 0.01 123.00 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 0.48 N 408920 100 43 억 47951 N N 0 N 00 N
8 20250307 101205 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 -15 5 -0.70 6416444 3013 6.94 2120 2165 2110 2780 1500 2140 2129.59 0.11 0 403 2273 2206 2173 2106 2073 2190 2090 43 640 100 1540 5 1 43232455 919 17.28 1.55 12 0.01 123.00 1372.00 2560 20240613 -16.99 1947 20241113 9.14 2500 -15.00 20250228 1964 8.20 20250102 2560 -16.99 20240613 1947 9.14 20241113 0.48 N 408920 100 43 억 47951 N N 0 N 00 N
9 20250307 091213 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 5 2 0.23 1737470 814 1.88 2120 2165 2120 2780 1500 2140 2134.48 0.11 0 237 2273 2206 2173 2106 2073 2190 2090 43 640 100 1540 5 1 43232455 927 17.44 1.56 12 0.00 123.00 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 0.48 N 408920 100 43 억 47951 N N 0 N 00 N
10 20250306 161201 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -90 5 -4.04 90485252 41565 102.53 2230 2240 2140 2895 1565 2230 2176.96 0.11 0 -260 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 925 17.40 1.56 12 0.10 123.00 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 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
11 20250306 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -65 5 -2.91 71658037 32799 80.91 2230 2240 2160 2895 1565 2230 2184.76 0.11 0 3404 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 936 17.60 1.58 12 0.08 123.00 1372.00 2560 20240613 -15.43 1947 20241113 11.20 2500 -13.40 20250228 1964 10.23 20250102 2560 -15.43 20240613 1947 11.20 20241113 0.46 N 408920 100 43 억 48260 N N 0 N 00 N
12 20250306 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -55 5 -2.47 65012387 29739 73.36 2230 2240 2160 2895 1565 2230 2186.10 0.11 0 3472 2296 2262 2231 2197 2166 2247 2182 43 665 100 1600 5 1 43232455 940 17.68 1.59 12 0.07 123.00 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 0.46 N 408920 100 43 억 48260 N N 0 N 00 N