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
185490/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
20250312,160902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-45,5,-1.76,70828625,27936,482.07,2570,2620,2510,3325,1795,2560,2535.39,0.58,0,-135,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,680,-2.58,1.08,12,0.10,-976.00,2339.00,4720,20240816,-46.72,2430,20240624,3.50,2910,-13.57,20250106,2505,0.40,20250305,4720,-46.72,20240816,2430,3.50,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,150903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-45,5,-1.76,64989590,25617,442.05,2570,2620,2510,3325,1795,2560,2536.97,0.58,0,1664,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,680,-2.58,1.08,12,0.09,-976.00,2339.00,4720,20240816,-46.72,2430,20240624,3.50,2910,-13.57,20250106,2505,0.40,20250305,4720,-46.72,20240816,2430,3.50,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-30,5,-1.17,51440725,20236,349.20,2570,2620,2520,3325,1795,2560,2542.04,0.58,0,3887,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,684,-2.59,1.08,12,0.07,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2505,1.00,20250305,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,130901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-20,5,-0.78,34526795,13535,233.56,2570,2620,2530,3325,1795,2560,2550.93,0.58,0,4550,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,687,-2.60,1.09,12,0.05,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2505,1.40,20250305,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,120903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-20,5,-0.78,29436350,11529,198.95,2570,2620,2535,3325,1795,2560,2553.24,0.58,0,4920,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,687,-2.60,1.09,12,0.04,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2505,1.40,20250305,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,110857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-10,5,-0.39,25567145,10005,172.65,2570,2620,2540,3325,1795,2560,2555.44,0.58,0,4756,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,689,-2.61,1.09,12,0.04,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2505,1.80,20250305,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,100859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,35,2,1.37,1559760,600,10.35,2570,2620,2565,3325,1795,2560,2599.60,0.58,0,57,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,701,-2.66,1.11,12,0.00,-976.00,2339.00,4720,20240816,-45.02,2430,20240624,6.79,2910,-10.82,20250106,2505,3.59,20250305,4720,-45.02,20240816,2430,6.79,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250312,090905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,10,2,0.39,51370,20,0.35,2570,2570,2565,3325,1795,2560,2568.50,0.58,0,0,2606,2582,2566,2542,2526,2575,2535,135,765,500,1790,5,1,27029784,695,-2.63,1.10,12,0.00,-976.00,2339.00,4720,20240816,-45.55,2430,20240624,5.76,2910,-11.68,20250106,2505,2.59,20250305,4720,-45.55,20240816,2430,5.76,20240624,0.11,N,185490,500,135 억,,156728,N,N,0,N,00,N
20250311,160853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-30,5,-1.16,14889540,5795,55.76,2590,2590,2550,3365,1815,2590,2569.38,0.58,0,-206,2643,2616,2593,2566,2543,2605,2555,135,775,500,1810,5,1,27029784,692,-2.62,1.09,12,0.02,-976.00,2339.00,4720,20240816,-45.76,2430,20240624,5.35,2910,-12.03,20250106,2505,2.20,20250305,4720,-45.76,20240816,2430,5.35,20240624,0.12,N,185490,500,135 억,,156934,N,N,0,N,00,N
20250311,150857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-25,5,-0.97,13002395,5058,48.67,2590,2590,2550,3365,1815,2590,2570.66,0.58,0,-337,2643,2616,2593,2566,2543,2605,2555,135,775,500,1810,5,1,27029784,693,-2.63,1.10,12,0.02,-976.00,2339.00,4720,20240816,-45.66,2430,20240624,5.56,2910,-11.86,20250106,2505,2.40,20250305,4720,-45.66,20240816,2430,5.56,20240624,0.12,N,185490,500,135 억,,156934,N,N,0,N,00,N
20250311,140859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-5,5,-0.19,12907420,5021,48.31,2590,2590,2550,3365,1815,2590,2570.69,0.58,0,-336,2643,2616,2593,2566,2543,2605,2555,135,775,500,1810,5,1,27029784,699,-2.65,1.11,12,0.02,-976.00,2339.00,4720,20240816,-45.23,2430,20240624,6.38,2910,-11.17,20250106,2505,3.19,20250305,4720,-45.23,20240816,2430,6.38,20240624,0.12,N,185490,500,135 억,,156934,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 160902 57 100.00 KOSDAQ 일반서비스 N N N N N 2515 -45 5 -1.76 70828625 27936 482.07 2570 2620 2510 3325 1795 2560 2535.39 0.58 0 -135 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 680 -2.58 1.08 12 0.10 -976.00 2339.00 4720 20240816 -46.72 2430 20240624 3.50 2910 -13.57 20250106 2505 0.40 20250305 4720 -46.72 20240816 2430 3.50 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
3 20250312 150903 57 100.00 KOSDAQ 일반서비스 N N N N N 2515 -45 5 -1.76 64989590 25617 442.05 2570 2620 2510 3325 1795 2560 2536.97 0.58 0 1664 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 680 -2.58 1.08 12 0.09 -976.00 2339.00 4720 20240816 -46.72 2430 20240624 3.50 2910 -13.57 20250106 2505 0.40 20250305 4720 -46.72 20240816 2430 3.50 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
4 20250312 140900 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -30 5 -1.17 51440725 20236 349.20 2570 2620 2520 3325 1795 2560 2542.04 0.58 0 3887 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 684 -2.59 1.08 12 0.07 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2505 1.00 20250305 4720 -46.40 20240816 2430 4.12 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
5 20250312 130901 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -20 5 -0.78 34526795 13535 233.56 2570 2620 2530 3325 1795 2560 2550.93 0.58 0 4550 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 687 -2.60 1.09 12 0.05 -976.00 2339.00 4720 20240816 -46.19 2430 20240624 4.53 2910 -12.71 20250106 2505 1.40 20250305 4720 -46.19 20240816 2430 4.53 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
6 20250312 120903 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -20 5 -0.78 29436350 11529 198.95 2570 2620 2535 3325 1795 2560 2553.24 0.58 0 4920 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 687 -2.60 1.09 12 0.04 -976.00 2339.00 4720 20240816 -46.19 2430 20240624 4.53 2910 -12.71 20250106 2505 1.40 20250305 4720 -46.19 20240816 2430 4.53 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
7 20250312 110857 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -10 5 -0.39 25567145 10005 172.65 2570 2620 2540 3325 1795 2560 2555.44 0.58 0 4756 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 689 -2.61 1.09 12 0.04 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2505 1.80 20250305 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
8 20250312 100859 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 35 2 1.37 1559760 600 10.35 2570 2620 2565 3325 1795 2560 2599.60 0.58 0 57 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 701 -2.66 1.11 12 0.00 -976.00 2339.00 4720 20240816 -45.02 2430 20240624 6.79 2910 -10.82 20250106 2505 3.59 20250305 4720 -45.02 20240816 2430 6.79 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
9 20250312 090905 57 100.00 KOSDAQ 일반서비스 N N N N N 2570 10 2 0.39 51370 20 0.35 2570 2570 2565 3325 1795 2560 2568.50 0.58 0 0 2606 2582 2566 2542 2526 2575 2535 135 765 500 1790 5 1 27029784 695 -2.63 1.10 12 0.00 -976.00 2339.00 4720 20240816 -45.55 2430 20240624 5.76 2910 -11.68 20250106 2505 2.59 20250305 4720 -45.55 20240816 2430 5.76 20240624 0.11 N 185490 500 135 억 156728 N N 0 N 00 N
10 20250311 160853 57 100.00 KOSDAQ 일반서비스 N N N N N 2560 -30 5 -1.16 14889540 5795 55.76 2590 2590 2550 3365 1815 2590 2569.38 0.58 0 -206 2643 2616 2593 2566 2543 2605 2555 135 775 500 1810 5 1 27029784 692 -2.62 1.09 12 0.02 -976.00 2339.00 4720 20240816 -45.76 2430 20240624 5.35 2910 -12.03 20250106 2505 2.20 20250305 4720 -45.76 20240816 2430 5.35 20240624 0.12 N 185490 500 135 억 156934 N N 0 N 00 N
11 20250311 150857 57 100.00 KOSDAQ 일반서비스 N N N N N 2565 -25 5 -0.97 13002395 5058 48.67 2590 2590 2550 3365 1815 2590 2570.66 0.58 0 -337 2643 2616 2593 2566 2543 2605 2555 135 775 500 1810 5 1 27029784 693 -2.63 1.10 12 0.02 -976.00 2339.00 4720 20240816 -45.66 2430 20240624 5.56 2910 -11.86 20250106 2505 2.40 20250305 4720 -45.66 20240816 2430 5.56 20240624 0.12 N 185490 500 135 억 156934 N N 0 N 00 N
12 20250311 140859 57 100.00 KOSDAQ 일반서비스 N N N N N 2585 -5 5 -0.19 12907420 5021 48.31 2590 2590 2550 3365 1815 2590 2570.69 0.58 0 -336 2643 2616 2593 2566 2543 2605 2555 135 775 500 1810 5 1 27029784 699 -2.65 1.11 12 0.02 -976.00 2339.00 4720 20240816 -45.23 2430 20240624 6.38 2910 -11.17 20250106 2505 3.19 20250305 4720 -45.23 20240816 2430 6.38 20240624 0.12 N 185490 500 135 억 156934 N N 0 N 00 N