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
215600/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
20250312,160937,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,0,3,0.00,752296295,311962,97.57,2405,2430,2390,3125,1685,2405,2411.51,2.43,0,43603,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3304,-12.79,4.55,12,0.23,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.49,N,215600,500,686 억,,3341933,N,N,184,N,00,N
20250312,150939,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2400,-5,5,-0.21,717111951,297332,93.00,2405,2430,2390,3125,1685,2405,2411.82,2.43,0,46011,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3297,-12.77,4.54,12,0.22,-188.00,529.00,5544,20240322,-56.71,2340,20241025,2.56,3050,-21.31,20250109,2340,2.56,20250311,5990,-59.93,20240322,2340,2.56,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,N,00,N
20250312,140936,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2415,10,2,0.42,582910695,241529,75.54,2405,2430,2390,3125,1685,2405,2413.42,2.43,0,47705,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3317,-12.85,4.57,12,0.18,-188.00,529.00,5544,20240322,-56.44,2340,20241025,3.21,3050,-20.82,20250109,2340,3.21,20250311,5990,-59.68,20240322,2340,3.21,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,N,00,N
20250312,130937,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2427,22,2,0.91,542342612,224732,70.29,2405,2430,2390,3125,1685,2405,2413.29,2.43,0,42693,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3334,-12.91,4.59,12,0.16,-188.00,529.00,5544,20240322,-56.22,2340,20241025,3.72,3050,-20.43,20250109,2340,3.72,20250311,5990,-59.48,20240322,2340,3.72,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,N,00,N
20250312,120940,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2410,5,2,0.21,384088265,159219,49.80,2405,2430,2390,3125,1685,2405,2412.33,2.43,0,-4112,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3311,-12.82,4.56,12,0.12,-188.00,529.00,5544,20240322,-56.53,2340,20241025,2.99,3050,-20.98,20250109,2340,2.99,20250311,5990,-59.77,20240322,2340,2.99,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,N,00,N
20250312,110932,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2415,10,2,0.42,278847180,115470,36.12,2405,2430,2405,3125,1685,2405,2414.90,2.43,0,-8488,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3317,-12.85,4.57,12,0.08,-188.00,529.00,5544,20240322,-56.44,2340,20241025,3.21,3050,-20.82,20250109,2340,3.21,20250311,5990,-59.68,20240322,2340,3.21,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,N,00,N
20250312,100934,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2415,10,2,0.42,178344435,73810,23.09,2405,2430,2405,3125,1685,2405,2416.28,2.43,0,-8592,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3317,-12.85,4.57,12,0.05,-188.00,529.00,5544,20240322,-56.44,2340,20241025,3.21,3050,-20.82,20250109,2340,3.21,20250311,5990,-59.68,20240322,2340,3.21,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,N,00,N
20250312,090941,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2410,5,2,0.21,22060645,9132,2.86,2405,2430,2405,3125,1685,2405,2415.87,2.43,0,-6281,2455,2430,2385,2360,2315,2442,2372,687,720,500,1770,5,1,137367125,3311,-12.82,4.56,12,0.01,-188.00,529.00,5544,20240322,-56.53,2340,20241025,2.99,3050,-20.98,20250109,2340,2.99,20250311,5990,-59.77,20240322,2340,2.99,20241025,0.49,N,215600,500,686 억,,3341933,N,N,72,N,00,N
20250311,160929,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2405,0,3,0.00,759381083,318965,82.29,2350,2410,2340,3125,1685,2405,2380.76,2.41,0,26741,2481,2442,2396,2357,2311,2462,2377,687,720,500,1770,5,1,137367125,3304,-12.79,4.55,12,0.23,-188.00,529.00,5544,20240322,-56.62,2340,20250311,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20250311,0.49,N,215600,500,686 억,,3315680,N,N,72,N,00,N
20250311,150933,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2390,-15,5,-0.62,725067638,304649,78.60,2350,2410,2340,3125,1685,2405,2380.01,2.41,0,19924,2481,2442,2396,2357,2311,2462,2377,687,720,500,1770,5,1,137367125,3283,-12.71,4.52,12,0.22,-188.00,529.00,5544,20240322,-56.89,2340,20250311,2.14,3050,-21.64,20250109,2340,2.14,20250311,5990,-60.10,20240322,2340,2.14,20250311,0.49,N,215600,500,686 억,,3315680,N,N,2,N,00,N
20250311,140934,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2390,-15,5,-0.62,596836323,251106,64.78,2350,2410,2340,3125,1685,2405,2376.83,2.41,0,21891,2481,2442,2396,2357,2311,2462,2377,687,720,500,1770,5,1,137367125,3283,-12.71,4.52,12,0.18,-188.00,529.00,5544,20240322,-56.89,2340,20250311,2.14,3050,-21.64,20250109,2340,2.14,20250311,5990,-60.10,20240322,2340,2.14,20250311,0.49,N,215600,500,686 억,,3315680,N,N,2,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 160937 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2405 0 3 0.00 752296295 311962 97.57 2405 2430 2390 3125 1685 2405 2411.51 2.43 0 43603 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3304 -12.79 4.55 12 0.23 -188.00 529.00 5544 20240322 -56.62 2340 20241025 2.78 3050 -21.15 20250109 2340 2.78 20250311 5990 -59.85 20240322 2340 2.78 20241025 0.49 N 215600 500 686 억 3341933 N N 184 N 00 N
3 20250312 150939 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2400 -5 5 -0.21 717111951 297332 93.00 2405 2430 2390 3125 1685 2405 2411.82 2.43 0 46011 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3297 -12.77 4.54 12 0.22 -188.00 529.00 5544 20240322 -56.71 2340 20241025 2.56 3050 -21.31 20250109 2340 2.56 20250311 5990 -59.93 20240322 2340 2.56 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N
4 20250312 140936 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2415 10 2 0.42 582910695 241529 75.54 2405 2430 2390 3125 1685 2405 2413.42 2.43 0 47705 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3317 -12.85 4.57 12 0.18 -188.00 529.00 5544 20240322 -56.44 2340 20241025 3.21 3050 -20.82 20250109 2340 3.21 20250311 5990 -59.68 20240322 2340 3.21 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N
5 20250312 130937 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2427 22 2 0.91 542342612 224732 70.29 2405 2430 2390 3125 1685 2405 2413.29 2.43 0 42693 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3334 -12.91 4.59 12 0.16 -188.00 529.00 5544 20240322 -56.22 2340 20241025 3.72 3050 -20.43 20250109 2340 3.72 20250311 5990 -59.48 20240322 2340 3.72 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N
6 20250312 120940 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2410 5 2 0.21 384088265 159219 49.80 2405 2430 2390 3125 1685 2405 2412.33 2.43 0 -4112 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3311 -12.82 4.56 12 0.12 -188.00 529.00 5544 20240322 -56.53 2340 20241025 2.99 3050 -20.98 20250109 2340 2.99 20250311 5990 -59.77 20240322 2340 2.99 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N
7 20250312 110932 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2415 10 2 0.42 278847180 115470 36.12 2405 2430 2405 3125 1685 2405 2414.90 2.43 0 -8488 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3317 -12.85 4.57 12 0.08 -188.00 529.00 5544 20240322 -56.44 2340 20241025 3.21 3050 -20.82 20250109 2340 3.21 20250311 5990 -59.68 20240322 2340 3.21 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N
8 20250312 100934 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2415 10 2 0.42 178344435 73810 23.09 2405 2430 2405 3125 1685 2405 2416.28 2.43 0 -8592 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3317 -12.85 4.57 12 0.05 -188.00 529.00 5544 20240322 -56.44 2340 20241025 3.21 3050 -20.82 20250109 2340 3.21 20250311 5990 -59.68 20240322 2340 3.21 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N
9 20250312 090941 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2410 5 2 0.21 22060645 9132 2.86 2405 2430 2405 3125 1685 2405 2415.87 2.43 0 -6281 2455 2430 2385 2360 2315 2442 2372 687 720 500 1770 5 1 137367125 3311 -12.82 4.56 12 0.01 -188.00 529.00 5544 20240322 -56.53 2340 20241025 2.99 3050 -20.98 20250109 2340 2.99 20250311 5990 -59.77 20240322 2340 2.99 20241025 0.49 N 215600 500 686 억 3341933 N N 72 N 00 N
10 20250311 160929 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2405 0 3 0.00 759381083 318965 82.29 2350 2410 2340 3125 1685 2405 2380.76 2.41 0 26741 2481 2442 2396 2357 2311 2462 2377 687 720 500 1770 5 1 137367125 3304 -12.79 4.55 12 0.23 -188.00 529.00 5544 20240322 -56.62 2340 20250311 2.78 3050 -21.15 20250109 2340 2.78 20250311 5990 -59.85 20240322 2340 2.78 20250311 0.49 N 215600 500 686 억 3315680 N N 72 N 00 N
11 20250311 150933 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2390 -15 5 -0.62 725067638 304649 78.60 2350 2410 2340 3125 1685 2405 2380.01 2.41 0 19924 2481 2442 2396 2357 2311 2462 2377 687 720 500 1770 5 1 137367125 3283 -12.71 4.52 12 0.22 -188.00 529.00 5544 20240322 -56.89 2340 20250311 2.14 3050 -21.64 20250109 2340 2.14 20250311 5990 -60.10 20240322 2340 2.14 20250311 0.49 N 215600 500 686 억 3315680 N N 2 N 00 N
12 20250311 140934 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2390 -15 5 -0.62 596836323 251106 64.78 2350 2410 2340 3125 1685 2405 2376.83 2.41 0 21891 2481 2442 2396 2357 2311 2462 2377 687 720 500 1770 5 1 137367125 3283 -12.71 4.52 12 0.18 -188.00 529.00 5544 20240322 -56.89 2340 20250311 2.14 3050 -21.64 20250109 2340 2.14 20250311 5990 -60.10 20240322 2340 2.14 20250311 0.49 N 215600 500 686 억 3315680 N N 2 N 00 N