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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
115180/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
20250312,160759,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7080,330,2,4.89,4767769720,651287,256.54,6750,7690,6730,8770,4730,6750,7320.57,2.28,0,83014,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2287,-7.24,4.28,12,2.02,-978.00,1655.00,7690,20250312,-7.93,3200,20240805,121.25,7690,-7.93,20250312,4255,66.39,20250102,7690,-7.93,20250312,3200,121.25,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,150801,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7100,350,2,5.19,4647327655,634252,249.83,6750,7690,6730,8770,4730,6750,7327.26,2.28,0,78520,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2293,-7.26,4.29,12,1.96,-978.00,1655.00,7690,20250312,-7.67,3200,20240805,121.88,7690,-7.67,20250312,4255,66.86,20250102,7690,-7.67,20250312,3200,121.88,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,140759,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7170,420,2,6.22,4378033235,596444,234.94,6750,7690,6730,8770,4730,6750,7340.23,2.28,0,79193,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2316,-7.33,4.33,12,1.85,-978.00,1655.00,7690,20250312,-6.76,3200,20240805,124.06,7690,-6.76,20250312,4255,68.51,20250102,7690,-6.76,20250312,3200,124.06,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,130759,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7170,420,2,6.22,4148962605,564485,222.35,6750,7690,6730,8770,4730,6750,7350.00,2.28,0,87469,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2316,-7.33,4.33,12,1.75,-978.00,1655.00,7690,20250312,-6.76,3200,20240805,124.06,7690,-6.76,20250312,4255,68.51,20250102,7690,-6.76,20250312,3200,124.06,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,120801,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7120,370,2,5.48,4084785855,555522,218.82,6750,7690,6730,8770,4730,6750,7353.06,2.28,0,89957,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2300,-7.28,4.30,12,1.72,-978.00,1655.00,7690,20250312,-7.41,3200,20240805,122.50,7690,-7.41,20250312,4255,67.33,20250102,7690,-7.41,20250312,3200,122.50,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,110756,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7310,560,2,8.30,3790118975,514631,202.71,6750,7690,6730,8770,4730,6750,7364.73,2.28,0,85534,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2361,-7.47,4.42,12,1.59,-978.00,1655.00,7690,20250312,-4.94,3200,20240805,128.44,7690,-4.94,20250312,4255,71.80,20250102,7690,-4.94,20250312,3200,128.44,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,100757,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7280,530,2,7.85,2804630545,379557,149.51,6750,7690,6730,8770,4730,6750,7389.22,2.28,0,42332,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2351,-7.44,4.40,12,1.18,-978.00,1655.00,7690,20250312,-5.33,3200,20240805,127.50,7690,-5.33,20250312,4255,71.09,20250102,7690,-5.33,20250312,3200,127.50,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250312,090803,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7400,650,2,9.63,510407645,71554,28.19,6750,7420,6730,8770,4730,6750,7133.18,2.28,0,-545,7063,6906,6593,6436,6123,6985,6515,161,2020,500,4720,10,1,32296790,2390,-7.57,4.47,12,0.22,-978.00,1655.00,7420,20250312,-0.27,3200,20240805,131.25,7420,-0.27,20250312,4255,73.91,20250102,7420,-0.27,20250312,3200,131.25,20240805,0.84,N,115180,500,161 억,,737277,N,N,0,N,00,N
20250311,160752,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6750,150,2,2.27,1640067785,253422,56.20,6450,6750,6280,8580,4620,6600,6468.50,2.45,0,-54993,7186,6892,6456,6162,5726,7040,6310,161,1980,500,4620,10,1,32296790,2180,-6.90,4.08,12,0.78,-978.00,1655.00,6750,20250310,0.00,3200,20240805,110.94,6750,0.00,20250310,4255,58.64,20250102,6750,0.00,20250310,3200,110.94,20240805,0.82,N,115180,500,161 억,,792359,N,N,0,N,00,N
20250311,150756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,80,2,1.21,1509420320,233898,51.87,6450,6730,6280,8580,4620,6600,6453.33,2.45,0,-55381,7186,6892,6456,6162,5726,7040,6310,161,1980,500,4620,10,1,32296790,2157,-6.83,4.04,12,0.72,-978.00,1655.00,6750,20250310,-1.04,3200,20240805,108.75,6750,-1.04,20250310,4255,56.99,20250102,6750,-1.04,20250310,3200,108.75,20240805,0.82,N,115180,500,161 억,,792359,N,N,0,N,00,N
20250311,140756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6610,10,2,0.15,1357254920,211051,46.81,6450,6730,6280,8580,4620,6600,6430.93,2.45,0,-53511,7186,6892,6456,6162,5726,7040,6310,161,1980,500,4620,10,1,32296790,2135,-6.76,3.99,12,0.65,-978.00,1655.00,6750,20250310,-2.07,3200,20240805,106.56,6750,-2.07,20250310,4255,55.35,20250102,6750,-2.07,20250310,3200,106.56,20240805,0.82,N,115180,500,161 억,,792359,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 20250312 160759 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7080 330 2 4.89 4767769720 651287 256.54 6750 7690 6730 8770 4730 6750 7320.57 2.28 0 83014 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2287 -7.24 4.28 12 2.02 -978.00 1655.00 7690 20250312 -7.93 3200 20240805 121.25 7690 -7.93 20250312 4255 66.39 20250102 7690 -7.93 20250312 3200 121.25 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
3 20250312 150801 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7100 350 2 5.19 4647327655 634252 249.83 6750 7690 6730 8770 4730 6750 7327.26 2.28 0 78520 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2293 -7.26 4.29 12 1.96 -978.00 1655.00 7690 20250312 -7.67 3200 20240805 121.88 7690 -7.67 20250312 4255 66.86 20250102 7690 -7.67 20250312 3200 121.88 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
4 20250312 140759 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7170 420 2 6.22 4378033235 596444 234.94 6750 7690 6730 8770 4730 6750 7340.23 2.28 0 79193 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2316 -7.33 4.33 12 1.85 -978.00 1655.00 7690 20250312 -6.76 3200 20240805 124.06 7690 -6.76 20250312 4255 68.51 20250102 7690 -6.76 20250312 3200 124.06 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
5 20250312 130759 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7170 420 2 6.22 4148962605 564485 222.35 6750 7690 6730 8770 4730 6750 7350.00 2.28 0 87469 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2316 -7.33 4.33 12 1.75 -978.00 1655.00 7690 20250312 -6.76 3200 20240805 124.06 7690 -6.76 20250312 4255 68.51 20250102 7690 -6.76 20250312 3200 124.06 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
6 20250312 120801 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7120 370 2 5.48 4084785855 555522 218.82 6750 7690 6730 8770 4730 6750 7353.06 2.28 0 89957 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2300 -7.28 4.30 12 1.72 -978.00 1655.00 7690 20250312 -7.41 3200 20240805 122.50 7690 -7.41 20250312 4255 67.33 20250102 7690 -7.41 20250312 3200 122.50 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
7 20250312 110756 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7310 560 2 8.30 3790118975 514631 202.71 6750 7690 6730 8770 4730 6750 7364.73 2.28 0 85534 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2361 -7.47 4.42 12 1.59 -978.00 1655.00 7690 20250312 -4.94 3200 20240805 128.44 7690 -4.94 20250312 4255 71.80 20250102 7690 -4.94 20250312 3200 128.44 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
8 20250312 100757 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7280 530 2 7.85 2804630545 379557 149.51 6750 7690 6730 8770 4730 6750 7389.22 2.28 0 42332 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2351 -7.44 4.40 12 1.18 -978.00 1655.00 7690 20250312 -5.33 3200 20240805 127.50 7690 -5.33 20250312 4255 71.09 20250102 7690 -5.33 20250312 3200 127.50 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
9 20250312 090803 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7400 650 2 9.63 510407645 71554 28.19 6750 7420 6730 8770 4730 6750 7133.18 2.28 0 -545 7063 6906 6593 6436 6123 6985 6515 161 2020 500 4720 10 1 32296790 2390 -7.57 4.47 12 0.22 -978.00 1655.00 7420 20250312 -0.27 3200 20240805 131.25 7420 -0.27 20250312 4255 73.91 20250102 7420 -0.27 20250312 3200 131.25 20240805 0.84 N 115180 500 161 억 737277 N N 0 N 00 N
10 20250311 160752 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 6750 150 2 2.27 1640067785 253422 56.20 6450 6750 6280 8580 4620 6600 6468.50 2.45 0 -54993 7186 6892 6456 6162 5726 7040 6310 161 1980 500 4620 10 1 32296790 2180 -6.90 4.08 12 0.78 -978.00 1655.00 6750 20250310 0.00 3200 20240805 110.94 6750 0.00 20250310 4255 58.64 20250102 6750 0.00 20250310 3200 110.94 20240805 0.82 N 115180 500 161 억 792359 N N 0 N 00 N
11 20250311 150756 57 100.00 KOSDAQ 일반서비스 N N N N N 6680 80 2 1.21 1509420320 233898 51.87 6450 6730 6280 8580 4620 6600 6453.33 2.45 0 -55381 7186 6892 6456 6162 5726 7040 6310 161 1980 500 4620 10 1 32296790 2157 -6.83 4.04 12 0.72 -978.00 1655.00 6750 20250310 -1.04 3200 20240805 108.75 6750 -1.04 20250310 4255 56.99 20250102 6750 -1.04 20250310 3200 108.75 20240805 0.82 N 115180 500 161 억 792359 N N 0 N 00 N
12 20250311 140756 57 100.00 KOSDAQ 일반서비스 N N N N N 6610 10 2 0.15 1357254920 211051 46.81 6450 6730 6280 8580 4620 6600 6430.93 2.45 0 -53511 7186 6892 6456 6162 5726 7040 6310 161 1980 500 4620 10 1 32296790 2135 -6.76 3.99 12 0.65 -978.00 1655.00 6750 20250310 -2.07 3200 20240805 106.56 6750 -2.07 20250310 4255 55.35 20250102 6750 -2.07 20250310 3200 106.56 20240805 0.82 N 115180 500 161 억 792359 N N 0 N 00 N