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
180400/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
20250312,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1815,57,2,3.24,2345377315,1279702,196.62,1715,1900,1711,2285,1231,1758,1832.76,8.07,0,120857,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,893,-2.23,2.96,12,2.60,-813.00,614.00,4946,20240328,-63.30,1309,20250214,38.66,2300,-21.09,20250108,1309,38.66,20250214,5700,-68.16,20240328,1309,38.66,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,150900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1798,40,2,2.28,2284216583,1245968,191.44,1715,1900,1711,2285,1231,1758,1833.29,8.07,0,119282,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,885,-2.21,2.93,12,2.53,-813.00,614.00,4946,20240328,-63.65,1309,20250214,37.36,2300,-21.83,20250108,1309,37.36,20250214,5700,-68.46,20240328,1309,37.36,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1850,92,2,5.23,2061060043,1122824,172.52,1715,1900,1711,2285,1231,1758,1835.60,8.07,0,94691,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,911,-2.28,3.01,12,2.28,-813.00,614.00,4946,20240328,-62.60,1309,20250214,41.33,2300,-19.57,20250108,1309,41.33,20250214,5700,-67.54,20240328,1309,41.33,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,130859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1835,77,2,4.38,1799186502,980615,150.67,1715,1900,1711,2285,1231,1758,1834.75,8.07,0,79600,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,903,-2.26,2.99,12,1.99,-813.00,614.00,4946,20240328,-62.90,1309,20250214,40.18,2300,-20.22,20250108,1309,40.18,20250214,5700,-67.81,20240328,1309,40.18,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,120901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1864,106,2,6.03,807832174,451395,69.35,1715,1883,1711,2285,1231,1758,1789.63,8.07,0,100647,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,917,-2.29,3.04,12,0.92,-813.00,614.00,4946,20240328,-62.31,1309,20250214,42.40,2300,-18.96,20250108,1309,42.40,20250214,5700,-67.30,20240328,1309,42.40,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,110854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1745,-13,5,-0.74,344949860,197536,30.35,1715,1794,1711,2285,1231,1758,1746.26,8.07,0,17258,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,859,-2.15,2.84,12,0.40,-813.00,614.00,4946,20240328,-64.72,1309,20250214,33.31,2300,-24.13,20250108,1309,33.31,20250214,5700,-69.39,20240328,1309,33.31,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,100856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1756,-2,5,-0.11,286733326,164220,25.23,1715,1794,1711,2285,1231,1758,1746.03,8.07,0,13513,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,864,-2.16,2.86,12,0.33,-813.00,614.00,4946,20240328,-64.50,1309,20250214,34.15,2300,-23.65,20250108,1309,34.15,20250214,5700,-69.19,20240328,1309,34.15,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250312,090902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1740,-18,5,-1.02,76550464,44330,6.81,1715,1752,1711,2285,1231,1758,1726.83,8.07,0,-601,1878,1818,1704,1644,1530,1848,1674,246,527,500,1080,1,1,49219432,856,-2.14,2.83,12,0.09,-813.00,614.00,4946,20240328,-64.82,1309,20250214,32.93,2300,-24.35,20250108,1309,32.93,20250214,5700,-69.47,20240328,1309,32.93,20250214,0.75,N,180400,500,246 억,,3973924,N,N,0,N,00,N
20250311,160851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1758,118,2,7.20,1098484413,647758,216.49,1639,1764,1590,2130,1148,1640,1695.79,7.65,0,154072,1772,1706,1673,1607,1574,1689,1590,246,490,500,1010,1,1,49219432,865,-2.16,2.86,12,1.32,-813.00,614.00,4946,20240328,-64.46,1309,20250214,34.30,2300,-23.57,20250108,1309,34.30,20250214,5700,-69.16,20240328,1309,34.30,20250214,0.81,N,180400,500,246 억,,3766003,N,N,645,N,00,N
20250311,150855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1729,89,2,5.43,948279582,561868,187.79,1639,1736,1590,2130,1148,1640,1687.74,7.65,0,109791,1772,1706,1673,1607,1574,1689,1590,246,490,500,1010,1,1,49219432,851,-2.13,2.82,12,1.14,-813.00,614.00,4946,20240328,-65.04,1309,20250214,32.09,2300,-24.83,20250108,1309,32.09,20250214,5700,-69.67,20240328,1309,32.09,20250214,0.81,N,180400,500,246 억,,3766003,N,N,645,N,00,N
20250311,140856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1728,88,2,5.37,782138742,465621,155.62,1639,1730,1590,2130,1148,1640,1679.78,7.65,0,86753,1772,1706,1673,1607,1574,1689,1590,246,490,500,1010,1,1,49219432,851,-2.13,2.81,12,0.95,-813.00,614.00,4946,20240328,-65.06,1309,20250214,32.01,2300,-24.87,20250108,1309,32.01,20250214,5700,-69.68,20240328,1309,32.01,20250214,0.81,N,180400,500,246 억,,3766003,N,N,645,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 160859 57 100.00 KOSDAQ 일반서비스 N N N N N 1815 57 2 3.24 2345377315 1279702 196.62 1715 1900 1711 2285 1231 1758 1832.76 8.07 0 120857 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 893 -2.23 2.96 12 2.60 -813.00 614.00 4946 20240328 -63.30 1309 20250214 38.66 2300 -21.09 20250108 1309 38.66 20250214 5700 -68.16 20240328 1309 38.66 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
3 20250312 150900 57 100.00 KOSDAQ 일반서비스 N N N N N 1798 40 2 2.28 2284216583 1245968 191.44 1715 1900 1711 2285 1231 1758 1833.29 8.07 0 119282 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 885 -2.21 2.93 12 2.53 -813.00 614.00 4946 20240328 -63.65 1309 20250214 37.36 2300 -21.83 20250108 1309 37.36 20250214 5700 -68.46 20240328 1309 37.36 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
4 20250312 140858 57 100.00 KOSDAQ 일반서비스 N N N N N 1850 92 2 5.23 2061060043 1122824 172.52 1715 1900 1711 2285 1231 1758 1835.60 8.07 0 94691 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 911 -2.28 3.01 12 2.28 -813.00 614.00 4946 20240328 -62.60 1309 20250214 41.33 2300 -19.57 20250108 1309 41.33 20250214 5700 -67.54 20240328 1309 41.33 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
5 20250312 130859 57 100.00 KOSDAQ 일반서비스 N N N N N 1835 77 2 4.38 1799186502 980615 150.67 1715 1900 1711 2285 1231 1758 1834.75 8.07 0 79600 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 903 -2.26 2.99 12 1.99 -813.00 614.00 4946 20240328 -62.90 1309 20250214 40.18 2300 -20.22 20250108 1309 40.18 20250214 5700 -67.81 20240328 1309 40.18 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
6 20250312 120901 57 100.00 KOSDAQ 일반서비스 N N N N N 1864 106 2 6.03 807832174 451395 69.35 1715 1883 1711 2285 1231 1758 1789.63 8.07 0 100647 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 917 -2.29 3.04 12 0.92 -813.00 614.00 4946 20240328 -62.31 1309 20250214 42.40 2300 -18.96 20250108 1309 42.40 20250214 5700 -67.30 20240328 1309 42.40 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
7 20250312 110854 57 100.00 KOSDAQ 일반서비스 N N N N N 1745 -13 5 -0.74 344949860 197536 30.35 1715 1794 1711 2285 1231 1758 1746.26 8.07 0 17258 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 859 -2.15 2.84 12 0.40 -813.00 614.00 4946 20240328 -64.72 1309 20250214 33.31 2300 -24.13 20250108 1309 33.31 20250214 5700 -69.39 20240328 1309 33.31 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
8 20250312 100856 57 100.00 KOSDAQ 일반서비스 N N N N N 1756 -2 5 -0.11 286733326 164220 25.23 1715 1794 1711 2285 1231 1758 1746.03 8.07 0 13513 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 864 -2.16 2.86 12 0.33 -813.00 614.00 4946 20240328 -64.50 1309 20250214 34.15 2300 -23.65 20250108 1309 34.15 20250214 5700 -69.19 20240328 1309 34.15 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
9 20250312 090902 57 100.00 KOSDAQ 일반서비스 N N N N N 1740 -18 5 -1.02 76550464 44330 6.81 1715 1752 1711 2285 1231 1758 1726.83 8.07 0 -601 1878 1818 1704 1644 1530 1848 1674 246 527 500 1080 1 1 49219432 856 -2.14 2.83 12 0.09 -813.00 614.00 4946 20240328 -64.82 1309 20250214 32.93 2300 -24.35 20250108 1309 32.93 20250214 5700 -69.47 20240328 1309 32.93 20250214 0.75 N 180400 500 246 억 3973924 N N 0 N 00 N
10 20250311 160851 57 100.00 KOSDAQ 일반서비스 N N N N N 1758 118 2 7.20 1098484413 647758 216.49 1639 1764 1590 2130 1148 1640 1695.79 7.65 0 154072 1772 1706 1673 1607 1574 1689 1590 246 490 500 1010 1 1 49219432 865 -2.16 2.86 12 1.32 -813.00 614.00 4946 20240328 -64.46 1309 20250214 34.30 2300 -23.57 20250108 1309 34.30 20250214 5700 -69.16 20240328 1309 34.30 20250214 0.81 N 180400 500 246 억 3766003 N N 645 N 00 N
11 20250311 150855 57 100.00 KOSDAQ 일반서비스 N N N N N 1729 89 2 5.43 948279582 561868 187.79 1639 1736 1590 2130 1148 1640 1687.74 7.65 0 109791 1772 1706 1673 1607 1574 1689 1590 246 490 500 1010 1 1 49219432 851 -2.13 2.82 12 1.14 -813.00 614.00 4946 20240328 -65.04 1309 20250214 32.09 2300 -24.83 20250108 1309 32.09 20250214 5700 -69.67 20240328 1309 32.09 20250214 0.81 N 180400 500 246 억 3766003 N N 645 N 00 N
12 20250311 140856 57 100.00 KOSDAQ 일반서비스 N N N N N 1728 88 2 5.37 782138742 465621 155.62 1639 1730 1590 2130 1148 1640 1679.78 7.65 0 86753 1772 1706 1673 1607 1574 1689 1590 246 490 500 1010 1 1 49219432 851 -2.13 2.81 12 0.95 -813.00 614.00 4946 20240328 -65.06 1309 20250214 32.01 2300 -24.87 20250108 1309 32.01 20250214 5700 -69.68 20240328 1309 32.01 20250214 0.81 N 180400 500 246 억 3766003 N N 645 N 00 N