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
187220/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
20250312,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3005,-10,5,-0.33,31983300,10493,20.20,2990,3095,2990,3915,2115,3015,3048.06,1.24,0,1755,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,352,-2.37,0.41,12,0.09,-1269.00,7330.00,5750,20240304,-47.74,2760,20240909,8.88,3630,-17.22,20250106,2990,0.50,20250312,5050,-40.50,20240710,2760,8.88,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,60,2,1.99,22451235,7344,14.14,2990,3095,2990,3915,2115,3015,3057.09,1.24,0,1896,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,360,-2.42,0.42,12,0.06,-1269.00,7330.00,5750,20240304,-46.52,2760,20240909,11.41,3630,-15.29,20250106,2990,2.84,20250312,5050,-39.11,20240710,2760,11.41,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,140901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,75,2,2.49,18027770,5899,11.35,2990,3095,2990,3915,2115,3015,3056.07,1.24,0,2091,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,361,-2.43,0.42,12,0.05,-1269.00,7330.00,5750,20240304,-46.26,2760,20240909,11.96,3630,-14.88,20250106,2990,3.34,20250312,5050,-38.81,20240710,2760,11.96,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,130902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,75,2,2.49,17941325,5871,11.30,2990,3095,2990,3915,2115,3015,3055.92,1.24,0,2116,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,361,-2.43,0.42,12,0.05,-1269.00,7330.00,5750,20240304,-46.26,2760,20240909,11.96,3630,-14.88,20250106,2990,3.34,20250312,5050,-38.81,20240710,2760,11.96,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,120904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,80,2,2.65,17719175,5799,11.16,2990,3095,2990,3915,2115,3015,3055.56,1.24,0,2117,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,362,-2.44,0.42,12,0.05,-1269.00,7330.00,5750,20240304,-46.17,2760,20240909,12.14,3630,-14.74,20250106,2990,3.51,20250312,5050,-38.71,20240710,2760,12.14,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,110858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,70,2,2.32,17620205,5767,11.10,2990,3085,2990,3915,2115,3015,3055.35,1.24,0,2117,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,361,-2.43,0.42,12,0.05,-1269.00,7330.00,5750,20240304,-46.35,2760,20240909,11.78,3630,-15.01,20250106,2990,3.18,20250312,5050,-38.91,20240710,2760,11.78,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,100859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,55,2,1.82,6432355,2127,4.09,2990,3070,2990,3915,2115,3015,3024.14,1.24,0,744,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,359,-2.42,0.42,12,0.02,-1269.00,7330.00,5750,20240304,-46.61,2760,20240909,11.23,3630,-15.43,20250106,2990,2.68,20250312,5050,-39.21,20240710,2760,11.23,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250312,090906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,55,2,1.82,4144825,1378,2.65,2990,3070,2990,3915,2115,3015,3007.86,1.24,0,291,3125,3070,3030,2975,2935,3097,3002,58,900,500,1860,5,1,11698021,359,-2.42,0.42,12,0.01,-1269.00,7330.00,5750,20240304,-46.61,2760,20240909,11.23,3630,-15.43,20250106,2990,2.68,20250312,5050,-39.21,20240710,2760,11.23,20240909,2.25,N,187220,500,58 억,,145146,N,N,0,N,00,N
20250311,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,-70,5,-2.27,156164170,51814,154.07,3010,3085,2990,4010,2160,3085,3013.94,1.15,0,11355,3235,3160,3110,3035,2985,3135,3010,58,925,500,1910,5,1,11698021,353,-2.38,0.41,12,0.44,-1269.00,7330.00,5750,20240304,-47.57,2760,20240909,9.24,3630,-16.94,20250106,2990,0.84,20250311,5200,-42.02,20240311,2760,9.24,20240909,2.32,N,187220,500,58 억,,134430,N,N,0,N,00,N
20250311,150858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-65,5,-2.11,150364855,49894,148.36,3010,3085,2990,4010,2160,3085,3013.69,1.15,0,11118,3235,3160,3110,3035,2985,3135,3010,58,925,500,1910,5,1,11698021,353,-2.38,0.41,12,0.43,-1269.00,7330.00,5750,20240304,-47.48,2760,20240909,9.42,3630,-16.80,20250106,2990,1.00,20250311,5200,-41.92,20240311,2760,9.42,20240909,2.32,N,187220,500,58 억,,134430,N,N,0,N,00,N
20250311,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-45,5,-1.46,146084070,48482,144.16,3010,3085,2990,4010,2160,3085,3013.16,1.15,0,10381,3235,3160,3110,3035,2985,3135,3010,58,925,500,1910,5,1,11698021,356,-2.40,0.41,12,0.41,-1269.00,7330.00,5750,20240304,-47.13,2760,20240909,10.14,3630,-16.25,20250106,2990,1.67,20250311,5200,-41.54,20240311,2760,10.14,20240909,2.32,N,187220,500,58 억,,134430,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 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 3005 -10 5 -0.33 31983300 10493 20.20 2990 3095 2990 3915 2115 3015 3048.06 1.24 0 1755 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 352 -2.37 0.41 12 0.09 -1269.00 7330.00 5750 20240304 -47.74 2760 20240909 8.88 3630 -17.22 20250106 2990 0.50 20250312 5050 -40.50 20240710 2760 8.88 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
3 20250312 150904 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 60 2 1.99 22451235 7344 14.14 2990 3095 2990 3915 2115 3015 3057.09 1.24 0 1896 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 360 -2.42 0.42 12 0.06 -1269.00 7330.00 5750 20240304 -46.52 2760 20240909 11.41 3630 -15.29 20250106 2990 2.84 20250312 5050 -39.11 20240710 2760 11.41 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
4 20250312 140901 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 75 2 2.49 18027770 5899 11.35 2990 3095 2990 3915 2115 3015 3056.07 1.24 0 2091 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 361 -2.43 0.42 12 0.05 -1269.00 7330.00 5750 20240304 -46.26 2760 20240909 11.96 3630 -14.88 20250106 2990 3.34 20250312 5050 -38.81 20240710 2760 11.96 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
5 20250312 130902 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 75 2 2.49 17941325 5871 11.30 2990 3095 2990 3915 2115 3015 3055.92 1.24 0 2116 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 361 -2.43 0.42 12 0.05 -1269.00 7330.00 5750 20240304 -46.26 2760 20240909 11.96 3630 -14.88 20250106 2990 3.34 20250312 5050 -38.81 20240710 2760 11.96 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
6 20250312 120904 57 100.00 KOSDAQ 일반서비스 N N N N N 3095 80 2 2.65 17719175 5799 11.16 2990 3095 2990 3915 2115 3015 3055.56 1.24 0 2117 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 362 -2.44 0.42 12 0.05 -1269.00 7330.00 5750 20240304 -46.17 2760 20240909 12.14 3630 -14.74 20250106 2990 3.51 20250312 5050 -38.71 20240710 2760 12.14 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
7 20250312 110858 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 70 2 2.32 17620205 5767 11.10 2990 3085 2990 3915 2115 3015 3055.35 1.24 0 2117 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 361 -2.43 0.42 12 0.05 -1269.00 7330.00 5750 20240304 -46.35 2760 20240909 11.78 3630 -15.01 20250106 2990 3.18 20250312 5050 -38.91 20240710 2760 11.78 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
8 20250312 100859 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 55 2 1.82 6432355 2127 4.09 2990 3070 2990 3915 2115 3015 3024.14 1.24 0 744 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 359 -2.42 0.42 12 0.02 -1269.00 7330.00 5750 20240304 -46.61 2760 20240909 11.23 3630 -15.43 20250106 2990 2.68 20250312 5050 -39.21 20240710 2760 11.23 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
9 20250312 090906 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 55 2 1.82 4144825 1378 2.65 2990 3070 2990 3915 2115 3015 3007.86 1.24 0 291 3125 3070 3030 2975 2935 3097 3002 58 900 500 1860 5 1 11698021 359 -2.42 0.42 12 0.01 -1269.00 7330.00 5750 20240304 -46.61 2760 20240909 11.23 3630 -15.43 20250106 2990 2.68 20250312 5050 -39.21 20240710 2760 11.23 20240909 2.25 N 187220 500 58 억 145146 N N 0 N 00 N
10 20250311 160854 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 -70 5 -2.27 156164170 51814 154.07 3010 3085 2990 4010 2160 3085 3013.94 1.15 0 11355 3235 3160 3110 3035 2985 3135 3010 58 925 500 1910 5 1 11698021 353 -2.38 0.41 12 0.44 -1269.00 7330.00 5750 20240304 -47.57 2760 20240909 9.24 3630 -16.94 20250106 2990 0.84 20250311 5200 -42.02 20240311 2760 9.24 20240909 2.32 N 187220 500 58 억 134430 N N 0 N 00 N
11 20250311 150858 57 100.00 KOSDAQ 일반서비스 N N N N N 3020 -65 5 -2.11 150364855 49894 148.36 3010 3085 2990 4010 2160 3085 3013.69 1.15 0 11118 3235 3160 3110 3035 2985 3135 3010 58 925 500 1910 5 1 11698021 353 -2.38 0.41 12 0.43 -1269.00 7330.00 5750 20240304 -47.48 2760 20240909 9.42 3630 -16.80 20250106 2990 1.00 20250311 5200 -41.92 20240311 2760 9.42 20240909 2.32 N 187220 500 58 억 134430 N N 0 N 00 N
12 20250311 140900 57 100.00 KOSDAQ 일반서비스 N N N N N 3040 -45 5 -1.46 146084070 48482 144.16 3010 3085 2990 4010 2160 3085 3013.16 1.15 0 10381 3235 3160 3110 3035 2985 3135 3010 58 925 500 1910 5 1 11698021 356 -2.40 0.41 12 0.41 -1269.00 7330.00 5750 20240304 -47.13 2760 20240909 10.14 3630 -16.25 20250106 2990 1.67 20250311 5200 -41.54 20240311 2760 10.14 20240909 2.32 N 187220 500 58 억 134430 N N 0 N 00 N