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
123570/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
20250312,160811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,5,2,0.21,49588315,20505,122.73,2430,2450,2380,3150,1700,2425,2418.35,26.16,0,1292,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.09,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4310,-43.62,20240313,2130,14.08,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,150812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,10,2,0.41,48737815,20155,120.63,2430,2450,2380,3150,1700,2425,2418.15,26.16,0,1380,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,542,13.45,0.58,12,0.09,181.00,4214.00,5230,20240306,-53.44,2130,20241210,14.32,2890,-15.74,20250114,2260,7.74,20250102,4310,-43.50,20240313,2130,14.32,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,140811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-10,5,-0.41,41750865,17270,103.36,2430,2450,2380,3150,1700,2425,2417.54,26.16,0,1380,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,538,13.34,0.57,12,0.08,181.00,4214.00,5230,20240306,-53.82,2130,20241210,13.38,2890,-16.44,20250114,2260,6.86,20250102,4310,-43.97,20240313,2130,13.38,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,130810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,20,2,0.82,30177925,12475,74.66,2430,2450,2380,3150,1700,2425,2419.07,26.16,0,-746,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,545,13.51,0.58,12,0.06,181.00,4214.00,5230,20240306,-53.25,2130,20241210,14.79,2890,-15.40,20250114,2260,8.19,20250102,4310,-43.27,20240313,2130,14.79,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,120813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,20,2,0.82,28175650,11648,69.72,2430,2450,2380,3150,1700,2425,2418.93,26.16,0,-701,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,545,13.51,0.58,12,0.05,181.00,4214.00,5230,20240306,-53.25,2130,20241210,14.79,2890,-15.40,20250114,2260,8.19,20250102,4310,-43.27,20240313,2130,14.79,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,110807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,5,2,0.21,17905090,7435,44.50,2430,2440,2380,3150,1700,2425,2408.22,26.16,0,-507,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.03,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4310,-43.62,20240313,2130,14.08,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,100809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,10,2,0.41,13207465,5502,32.93,2430,2440,2380,3150,1700,2425,2400.48,26.16,0,-503,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,542,13.45,0.58,12,0.02,181.00,4214.00,5230,20240306,-53.44,2130,20241210,14.32,2890,-15.74,20250114,2260,7.74,20250102,4310,-43.50,20240313,2130,14.32,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250312,090814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-10,5,-0.41,1009405,416,2.49,2430,2440,2415,3150,1700,2425,2426.45,26.16,0,-202,2495,2460,2415,2380,2335,2477,2397,111,725,500,1550,5,1,22276078,538,13.34,0.57,12,0.00,181.00,4214.00,5230,20240306,-53.82,2130,20241210,13.38,2890,-16.44,20250114,2260,6.86,20250102,4310,-43.97,20240313,2130,13.38,20241210,2.04,N,123570,500,111 억,,5826580,N,N,0,N,00,N
20250311,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-40,5,-1.62,40049995,16708,74.07,2400,2450,2370,3200,1730,2465,2397.06,26.17,0,-3225,2515,2490,2445,2420,2375,2502,2432,111,735,500,1570,5,1,22276078,540,13.40,0.58,12,0.08,181.00,4214.00,5230,20240306,-53.63,2130,20241210,13.85,2890,-16.09,20250114,2260,7.30,20250102,4385,-44.70,20240311,2130,13.85,20241210,2.04,N,123570,500,111 억,,5829809,N,N,0,N,00,N
20250311,150808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,-35,5,-1.42,37470400,15644,69.35,2400,2450,2370,3200,1730,2465,2395.19,26.17,0,-2854,2515,2490,2445,2420,2375,2502,2432,111,735,500,1570,5,1,22276078,541,13.43,0.58,12,0.07,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4385,-44.58,20240311,2130,14.08,20241210,2.04,N,123570,500,111 억,,5829809,N,N,0,N,00,N
20250311,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-25,5,-1.01,33922160,14176,62.85,2400,2450,2370,3200,1730,2465,2392.93,26.17,0,-2425,2515,2490,2445,2420,2375,2502,2432,111,735,500,1570,5,1,22276078,544,13.48,0.58,12,0.06,181.00,4214.00,5230,20240306,-53.35,2130,20241210,14.55,2890,-15.57,20250114,2260,7.96,20250102,4385,-44.36,20240311,2130,14.55,20241210,2.04,N,123570,500,111 억,,5829809,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 160811 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 5 2 0.21 49588315 20505 122.73 2430 2450 2380 3150 1700 2425 2418.35 26.16 0 1292 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 541 13.43 0.58 12 0.09 181.00 4214.00 5230 20240306 -53.54 2130 20241210 14.08 2890 -15.92 20250114 2260 7.52 20250102 4310 -43.62 20240313 2130 14.08 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
3 20250312 150812 57 100.00 KOSDAQ 일반서비스 N N N N N 2435 10 2 0.41 48737815 20155 120.63 2430 2450 2380 3150 1700 2425 2418.15 26.16 0 1380 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 542 13.45 0.58 12 0.09 181.00 4214.00 5230 20240306 -53.44 2130 20241210 14.32 2890 -15.74 20250114 2260 7.74 20250102 4310 -43.50 20240313 2130 14.32 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
4 20250312 140811 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 -10 5 -0.41 41750865 17270 103.36 2430 2450 2380 3150 1700 2425 2417.54 26.16 0 1380 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 538 13.34 0.57 12 0.08 181.00 4214.00 5230 20240306 -53.82 2130 20241210 13.38 2890 -16.44 20250114 2260 6.86 20250102 4310 -43.97 20240313 2130 13.38 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
5 20250312 130810 57 100.00 KOSDAQ 일반서비스 N N N N N 2445 20 2 0.82 30177925 12475 74.66 2430 2450 2380 3150 1700 2425 2419.07 26.16 0 -746 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 545 13.51 0.58 12 0.06 181.00 4214.00 5230 20240306 -53.25 2130 20241210 14.79 2890 -15.40 20250114 2260 8.19 20250102 4310 -43.27 20240313 2130 14.79 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
6 20250312 120813 57 100.00 KOSDAQ 일반서비스 N N N N N 2445 20 2 0.82 28175650 11648 69.72 2430 2450 2380 3150 1700 2425 2418.93 26.16 0 -701 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 545 13.51 0.58 12 0.05 181.00 4214.00 5230 20240306 -53.25 2130 20241210 14.79 2890 -15.40 20250114 2260 8.19 20250102 4310 -43.27 20240313 2130 14.79 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
7 20250312 110807 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 5 2 0.21 17905090 7435 44.50 2430 2440 2380 3150 1700 2425 2408.22 26.16 0 -507 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 541 13.43 0.58 12 0.03 181.00 4214.00 5230 20240306 -53.54 2130 20241210 14.08 2890 -15.92 20250114 2260 7.52 20250102 4310 -43.62 20240313 2130 14.08 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
8 20250312 100809 57 100.00 KOSDAQ 일반서비스 N N N N N 2435 10 2 0.41 13207465 5502 32.93 2430 2440 2380 3150 1700 2425 2400.48 26.16 0 -503 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 542 13.45 0.58 12 0.02 181.00 4214.00 5230 20240306 -53.44 2130 20241210 14.32 2890 -15.74 20250114 2260 7.74 20250102 4310 -43.50 20240313 2130 14.32 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
9 20250312 090814 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 -10 5 -0.41 1009405 416 2.49 2430 2440 2415 3150 1700 2425 2426.45 26.16 0 -202 2495 2460 2415 2380 2335 2477 2397 111 725 500 1550 5 1 22276078 538 13.34 0.57 12 0.00 181.00 4214.00 5230 20240306 -53.82 2130 20241210 13.38 2890 -16.44 20250114 2260 6.86 20250102 4310 -43.97 20240313 2130 13.38 20241210 2.04 N 123570 500 111 억 5826580 N N 0 N 00 N
10 20250311 160804 57 100.00 KOSDAQ 일반서비스 N N N N N 2425 -40 5 -1.62 40049995 16708 74.07 2400 2450 2370 3200 1730 2465 2397.06 26.17 0 -3225 2515 2490 2445 2420 2375 2502 2432 111 735 500 1570 5 1 22276078 540 13.40 0.58 12 0.08 181.00 4214.00 5230 20240306 -53.63 2130 20241210 13.85 2890 -16.09 20250114 2260 7.30 20250102 4385 -44.70 20240311 2130 13.85 20241210 2.04 N 123570 500 111 억 5829809 N N 0 N 00 N
11 20250311 150808 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 -35 5 -1.42 37470400 15644 69.35 2400 2450 2370 3200 1730 2465 2395.19 26.17 0 -2854 2515 2490 2445 2420 2375 2502 2432 111 735 500 1570 5 1 22276078 541 13.43 0.58 12 0.07 181.00 4214.00 5230 20240306 -53.54 2130 20241210 14.08 2890 -15.92 20250114 2260 7.52 20250102 4385 -44.58 20240311 2130 14.08 20241210 2.04 N 123570 500 111 억 5829809 N N 0 N 00 N
12 20250311 140808 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 -25 5 -1.01 33922160 14176 62.85 2400 2450 2370 3200 1730 2465 2392.93 26.17 0 -2425 2515 2490 2445 2420 2375 2502 2432 111 735 500 1570 5 1 22276078 544 13.48 0.58 12 0.06 181.00 4214.00 5230 20240306 -53.35 2130 20241210 14.55 2890 -15.57 20250114 2260 7.96 20250102 4385 -44.36 20240311 2130 14.55 20241210 2.04 N 123570 500 111 억 5829809 N N 0 N 00 N