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
204840/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
20250312,160923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,-2,5,-0.22,43858411,47493,85.24,930,939,917,1196,644,920,923.47,0.16,0,6696,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,707,-15.30,4.66,12,0.06,-60.00,197.00,1540,20240306,-40.39,900,20250306,2.00,1050,-12.57,20250106,900,2.00,20250306,1483,-38.10,20240320,900,2.00,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,150924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,-1,5,-0.11,42961439,46516,83.49,930,939,917,1196,644,920,923.58,0.16,0,7015,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,707,-15.32,4.66,12,0.06,-60.00,197.00,1540,20240306,-40.32,900,20250306,2.11,1050,-12.48,20250106,900,2.11,20250306,1483,-38.03,20240320,900,2.11,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,140921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,5,2,0.54,36466274,39449,70.80,930,939,919,1196,644,920,924.39,0.16,0,6998,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,712,-15.42,4.70,12,0.05,-60.00,197.00,1540,20240306,-39.94,900,20250306,2.78,1050,-11.90,20250106,900,2.78,20250306,1483,-37.63,20240320,900,2.78,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,130922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,1,2,0.11,34394040,37197,66.76,930,939,919,1196,644,920,924.65,0.16,0,6927,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,709,-15.35,4.68,12,0.05,-60.00,197.00,1540,20240306,-40.19,900,20250306,2.33,1050,-12.29,20250106,900,2.33,20250306,1483,-37.90,20240320,900,2.33,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,120925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,1,2,0.11,28786154,31109,55.83,930,939,919,1196,644,920,925.33,0.16,0,5872,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,709,-15.35,4.68,12,0.04,-60.00,197.00,1540,20240306,-40.19,900,20250306,2.33,1050,-12.29,20250106,900,2.33,20250306,1483,-37.90,20240320,900,2.33,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,110918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,4,2,0.43,25696846,27751,49.81,930,939,919,1196,644,920,925.98,0.16,0,4699,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,711,-15.40,4.69,12,0.04,-60.00,197.00,1540,20240306,-40.00,900,20250306,2.67,1050,-12.00,20250106,900,2.67,20250306,1483,-37.69,20240320,900,2.67,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,100920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,4,2,0.43,15025408,16167,29.02,930,939,922,1196,644,920,929.39,0.16,0,1993,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,711,-15.40,4.69,12,0.02,-60.00,197.00,1540,20240306,-40.00,900,20250306,2.67,1050,-12.00,20250106,900,2.67,20250306,1483,-37.69,20240320,900,2.67,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,090926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,928,8,2,0.87,475076,512,0.92,930,930,922,1196,644,920,927.88,0.16,0,-1,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,714,-15.47,4.71,12,0.00,-60.00,197.00,1540,20240306,-39.74,900,20250306,3.11,1050,-11.62,20250106,900,3.11,20250306,1483,-37.42,20240320,900,3.11,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250311,160915,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,920,-3,5,-0.33,50912716,55717,95.42,915,927,900,1199,647,923,913.77,0.16,0,-1173,939,930,920,911,901,932,913,77,276,100,660,1,1,76965206,708,-15.33,4.67,12,0.07,-60.00,197.00,1540,20240306,-40.26,900,20250311,2.22,1050,-12.38,20250106,900,2.22,20250311,1483,-37.96,20240320,900,2.22,20250311,0.05,N,204840,100,76 억,,123798,N,N,0,N,00,N
20250311,150918,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,923,0,3,0.00,50320236,55073,94.32,915,927,900,1199,647,923,913.70,0.16,0,-1076,939,930,920,911,901,932,913,77,276,100,660,1,1,76965206,710,-15.38,4.69,12,0.07,-60.00,197.00,1540,20240306,-40.06,900,20250311,2.56,1050,-12.10,20250106,900,2.56,20250311,1483,-37.76,20240320,900,2.56,20250311,0.05,N,204840,100,76 억,,123798,N,N,0,N,00,N
20250311,140920,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,925,2,2,0.22,45742578,50117,85.83,915,927,900,1199,647,923,912.72,0.16,0,-1529,939,930,920,911,901,932,913,77,276,100,660,1,1,76965206,712,-15.42,4.70,12,0.07,-60.00,197.00,1540,20240306,-39.94,900,20250311,2.78,1050,-11.90,20250106,900,2.78,20250311,1483,-37.63,20240320,900,2.78,20250311,0.05,N,204840,100,76 억,,123798,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 160923 57 100.00 KOSDAQ 유통 N N N N N 918 -2 5 -0.22 43858411 47493 85.24 930 939 917 1196 644 920 923.47 0.16 0 6696 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 707 -15.30 4.66 12 0.06 -60.00 197.00 1540 20240306 -40.39 900 20250306 2.00 1050 -12.57 20250106 900 2.00 20250306 1483 -38.10 20240320 900 2.00 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
3 20250312 150924 57 100.00 KOSDAQ 유통 N N N N N 919 -1 5 -0.11 42961439 46516 83.49 930 939 917 1196 644 920 923.58 0.16 0 7015 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 707 -15.32 4.66 12 0.06 -60.00 197.00 1540 20240306 -40.32 900 20250306 2.11 1050 -12.48 20250106 900 2.11 20250306 1483 -38.03 20240320 900 2.11 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
4 20250312 140921 57 100.00 KOSDAQ 유통 N N N N N 925 5 2 0.54 36466274 39449 70.80 930 939 919 1196 644 920 924.39 0.16 0 6998 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 712 -15.42 4.70 12 0.05 -60.00 197.00 1540 20240306 -39.94 900 20250306 2.78 1050 -11.90 20250106 900 2.78 20250306 1483 -37.63 20240320 900 2.78 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
5 20250312 130922 57 100.00 KOSDAQ 유통 N N N N N 921 1 2 0.11 34394040 37197 66.76 930 939 919 1196 644 920 924.65 0.16 0 6927 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 709 -15.35 4.68 12 0.05 -60.00 197.00 1540 20240306 -40.19 900 20250306 2.33 1050 -12.29 20250106 900 2.33 20250306 1483 -37.90 20240320 900 2.33 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
6 20250312 120925 57 100.00 KOSDAQ 유통 N N N N N 921 1 2 0.11 28786154 31109 55.83 930 939 919 1196 644 920 925.33 0.16 0 5872 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 709 -15.35 4.68 12 0.04 -60.00 197.00 1540 20240306 -40.19 900 20250306 2.33 1050 -12.29 20250106 900 2.33 20250306 1483 -37.90 20240320 900 2.33 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
7 20250312 110918 57 100.00 KOSDAQ 유통 N N N N N 924 4 2 0.43 25696846 27751 49.81 930 939 919 1196 644 920 925.98 0.16 0 4699 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 711 -15.40 4.69 12 0.04 -60.00 197.00 1540 20240306 -40.00 900 20250306 2.67 1050 -12.00 20250106 900 2.67 20250306 1483 -37.69 20240320 900 2.67 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
8 20250312 100920 57 100.00 KOSDAQ 유통 N N N N N 924 4 2 0.43 15025408 16167 29.02 930 939 922 1196 644 920 929.39 0.16 0 1993 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 711 -15.40 4.69 12 0.02 -60.00 197.00 1540 20240306 -40.00 900 20250306 2.67 1050 -12.00 20250106 900 2.67 20250306 1483 -37.69 20240320 900 2.67 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
9 20250312 090926 57 100.00 KOSDAQ 유통 N N N N N 928 8 2 0.87 475076 512 0.92 930 930 922 1196 644 920 927.88 0.16 0 -1 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 714 -15.47 4.71 12 0.00 -60.00 197.00 1540 20240306 -39.74 900 20250306 3.11 1050 -11.62 20250106 900 3.11 20250306 1483 -37.42 20240320 900 3.11 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
10 20250311 160915 57 100.00 KOSDAQ 신저가 유통 N N N N N 920 -3 5 -0.33 50912716 55717 95.42 915 927 900 1199 647 923 913.77 0.16 0 -1173 939 930 920 911 901 932 913 77 276 100 660 1 1 76965206 708 -15.33 4.67 12 0.07 -60.00 197.00 1540 20240306 -40.26 900 20250311 2.22 1050 -12.38 20250106 900 2.22 20250311 1483 -37.96 20240320 900 2.22 20250311 0.05 N 204840 100 76 억 123798 N N 0 N 00 N
11 20250311 150918 57 100.00 KOSDAQ 신저가 유통 N N N N N 923 0 3 0.00 50320236 55073 94.32 915 927 900 1199 647 923 913.70 0.16 0 -1076 939 930 920 911 901 932 913 77 276 100 660 1 1 76965206 710 -15.38 4.69 12 0.07 -60.00 197.00 1540 20240306 -40.06 900 20250311 2.56 1050 -12.10 20250106 900 2.56 20250311 1483 -37.76 20240320 900 2.56 20250311 0.05 N 204840 100 76 억 123798 N N 0 N 00 N
12 20250311 140920 57 100.00 KOSDAQ 신저가 유통 N N N N N 925 2 2 0.22 45742578 50117 85.83 915 927 900 1199 647 923 912.72 0.16 0 -1529 939 930 920 911 901 932 913 77 276 100 660 1 1 76965206 712 -15.42 4.70 12 0.07 -60.00 197.00 1540 20240306 -39.94 900 20250311 2.78 1050 -11.90 20250106 900 2.78 20250311 1483 -37.63 20240320 900 2.78 20250311 0.05 N 204840 100 76 억 123798 N N 0 N 00 N