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
223250/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
20250312,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,55,2,1.92,137875994,47468,46.57,2870,2955,2865,3730,2010,2870,2904.61,52.20,0,647,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,696,18.51,1.26,12,0.20,158.00,2316.00,5390,20241022,-45.73,2610,20240419,12.07,3195,-8.45,20250213,2745,6.56,20250203,5390,-45.73,20241022,2610,12.07,20240419,1.88,N,223250,500,118 억,,12423931,N,N,1,N,00,N
20250312,150950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,135161114,46536,45.65,2870,2955,2865,3730,2010,2870,2904.44,52.20,0,1116,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,694,18.45,1.26,12,0.20,158.00,2316.00,5390,20241022,-45.92,2610,20240419,11.69,3195,-8.76,20250213,2745,6.19,20250203,5390,-45.92,20241022,2610,11.69,20240419,1.88,N,223250,500,118 억,,12423931,N,N,0,N,00,N
20250312,140947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,50,2,1.74,122486812,42176,41.38,2870,2955,2865,3730,2010,2870,2904.18,52.20,0,1843,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,695,18.48,1.26,12,0.18,158.00,2316.00,5390,20241022,-45.83,2610,20240419,11.88,3195,-8.61,20250213,2745,6.38,20250203,5390,-45.83,20241022,2610,11.88,20240419,1.88,N,223250,500,118 억,,12423931,N,N,0,N,00,N
20250312,130948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,111453675,38383,37.65,2870,2955,2865,3730,2010,2870,2903.72,52.20,0,2110,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,694,18.45,1.26,12,0.16,158.00,2316.00,5390,20241022,-45.92,2610,20240419,11.69,3195,-8.76,20250213,2745,6.19,20250203,5390,-45.92,20241022,2610,11.69,20240419,1.88,N,223250,500,118 억,,12423931,N,N,0,N,00,N
20250312,120951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,35,2,1.22,102775140,35405,34.73,2870,2955,2865,3730,2010,2870,2902.84,52.20,0,3442,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,691,18.39,1.25,12,0.15,158.00,2316.00,5390,20241022,-46.10,2610,20240419,11.30,3195,-9.08,20250213,2745,5.83,20250203,5390,-46.10,20241022,2610,11.30,20240419,1.88,N,223250,500,118 억,,12423931,N,N,0,N,00,N
20250312,110943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,30,2,1.05,59562200,20625,20.23,2870,2910,2865,3730,2010,2870,2887.86,52.20,0,4137,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,690,18.35,1.25,12,0.09,158.00,2316.00,5390,20241022,-46.20,2610,20240419,11.11,3195,-9.23,20250213,2745,5.65,20250203,5390,-46.20,20241022,2610,11.11,20240419,1.88,N,223250,500,118 억,,12423931,N,N,0,N,00,N
20250312,100945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,30,2,1.05,31899815,11090,10.88,2870,2900,2865,3730,2010,2870,2876.45,52.20,0,786,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,690,18.35,1.25,12,0.05,158.00,2316.00,5390,20241022,-46.20,2610,20240419,11.11,3195,-9.23,20250213,2745,5.65,20250203,5390,-46.20,20241022,2610,11.11,20240419,1.88,N,223250,500,118 억,,12423931,N,N,0,N,00,N
20250312,090952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,10,2,0.35,2984235,1040,1.02,2870,2880,2865,3730,2010,2870,2869.46,52.20,0,123,2980,2925,2835,2780,2690,2942,2797,119,860,500,2000,5,1,23799324,685,18.23,1.24,12,0.00,158.00,2316.00,5390,20241022,-46.57,2610,20240419,10.34,3195,-9.86,20250213,2745,4.92,20250203,5390,-46.57,20241022,2610,10.34,20240419,1.88,N,223250,500,118 억,,12423931,N,N,0,N,00,N
20250311,160940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-25,5,-0.86,286332172,101875,148.68,2870,2890,2745,3760,2030,2895,2810.62,52.21,0,-12303,2945,2920,2880,2855,2815,2927,2862,119,865,500,2020,5,1,23799324,683,18.16,1.24,12,0.43,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250311,5390,-46.75,20241022,2610,9.96,20240419,1.93,N,223250,500,118 억,,12426143,N,N,0,N,00,N
20250311,150943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-25,5,-0.86,281662617,100247,146.30,2870,2890,2745,3760,2030,2895,2809.69,52.21,0,-12377,2945,2920,2880,2855,2815,2927,2862,119,865,500,2020,5,1,23799324,683,18.16,1.24,12,0.42,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250311,5390,-46.75,20241022,2610,9.96,20240419,1.93,N,223250,500,118 억,,12426143,N,N,0,N,00,N
20250311,140945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-10,5,-0.35,272431007,97035,141.61,2870,2890,2745,3760,2030,2895,2807.55,52.21,0,-10161,2945,2920,2880,2855,2815,2927,2862,119,865,500,2020,5,1,23799324,687,18.26,1.25,12,0.41,158.00,2316.00,5390,20241022,-46.47,2610,20240419,10.54,3195,-9.70,20250213,2745,5.10,20250311,5390,-46.47,20241022,2610,10.54,20240419,1.93,N,223250,500,118 억,,12426143,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 160948 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 55 2 1.92 137875994 47468 46.57 2870 2955 2865 3730 2010 2870 2904.61 52.20 0 647 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 696 18.51 1.26 12 0.20 158.00 2316.00 5390 20241022 -45.73 2610 20240419 12.07 3195 -8.45 20250213 2745 6.56 20250203 5390 -45.73 20241022 2610 12.07 20240419 1.88 N 223250 500 118 억 12423931 N N 1 N 00 N
3 20250312 150950 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 45 2 1.57 135161114 46536 45.65 2870 2955 2865 3730 2010 2870 2904.44 52.20 0 1116 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 694 18.45 1.26 12 0.20 158.00 2316.00 5390 20241022 -45.92 2610 20240419 11.69 3195 -8.76 20250213 2745 6.19 20250203 5390 -45.92 20241022 2610 11.69 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N
4 20250312 140947 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 50 2 1.74 122486812 42176 41.38 2870 2955 2865 3730 2010 2870 2904.18 52.20 0 1843 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 695 18.48 1.26 12 0.18 158.00 2316.00 5390 20241022 -45.83 2610 20240419 11.88 3195 -8.61 20250213 2745 6.38 20250203 5390 -45.83 20241022 2610 11.88 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N
5 20250312 130948 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 45 2 1.57 111453675 38383 37.65 2870 2955 2865 3730 2010 2870 2903.72 52.20 0 2110 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 694 18.45 1.26 12 0.16 158.00 2316.00 5390 20241022 -45.92 2610 20240419 11.69 3195 -8.76 20250213 2745 6.19 20250203 5390 -45.92 20241022 2610 11.69 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N
6 20250312 120951 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 35 2 1.22 102775140 35405 34.73 2870 2955 2865 3730 2010 2870 2902.84 52.20 0 3442 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 691 18.39 1.25 12 0.15 158.00 2316.00 5390 20241022 -46.10 2610 20240419 11.30 3195 -9.08 20250213 2745 5.83 20250203 5390 -46.10 20241022 2610 11.30 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N
7 20250312 110943 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 30 2 1.05 59562200 20625 20.23 2870 2910 2865 3730 2010 2870 2887.86 52.20 0 4137 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 690 18.35 1.25 12 0.09 158.00 2316.00 5390 20241022 -46.20 2610 20240419 11.11 3195 -9.23 20250213 2745 5.65 20250203 5390 -46.20 20241022 2610 11.11 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N
8 20250312 100945 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 30 2 1.05 31899815 11090 10.88 2870 2900 2865 3730 2010 2870 2876.45 52.20 0 786 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 690 18.35 1.25 12 0.05 158.00 2316.00 5390 20241022 -46.20 2610 20240419 11.11 3195 -9.23 20250213 2745 5.65 20250203 5390 -46.20 20241022 2610 11.11 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N
9 20250312 090952 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 10 2 0.35 2984235 1040 1.02 2870 2880 2865 3730 2010 2870 2869.46 52.20 0 123 2980 2925 2835 2780 2690 2942 2797 119 860 500 2000 5 1 23799324 685 18.23 1.24 12 0.00 158.00 2316.00 5390 20241022 -46.57 2610 20240419 10.34 3195 -9.86 20250213 2745 4.92 20250203 5390 -46.57 20241022 2610 10.34 20240419 1.88 N 223250 500 118 억 12423931 N N 0 N 00 N
10 20250311 160940 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -25 5 -0.86 286332172 101875 148.68 2870 2890 2745 3760 2030 2895 2810.62 52.21 0 -12303 2945 2920 2880 2855 2815 2927 2862 119 865 500 2020 5 1 23799324 683 18.16 1.24 12 0.43 158.00 2316.00 5390 20241022 -46.75 2610 20240419 9.96 3195 -10.17 20250213 2745 4.55 20250311 5390 -46.75 20241022 2610 9.96 20240419 1.93 N 223250 500 118 억 12426143 N N 0 N 00 N
11 20250311 150943 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -25 5 -0.86 281662617 100247 146.30 2870 2890 2745 3760 2030 2895 2809.69 52.21 0 -12377 2945 2920 2880 2855 2815 2927 2862 119 865 500 2020 5 1 23799324 683 18.16 1.24 12 0.42 158.00 2316.00 5390 20241022 -46.75 2610 20240419 9.96 3195 -10.17 20250213 2745 4.55 20250311 5390 -46.75 20241022 2610 9.96 20240419 1.93 N 223250 500 118 억 12426143 N N 0 N 00 N
12 20250311 140945 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 -10 5 -0.35 272431007 97035 141.61 2870 2890 2745 3760 2030 2895 2807.55 52.21 0 -10161 2945 2920 2880 2855 2815 2927 2862 119 865 500 2020 5 1 23799324 687 18.26 1.25 12 0.41 158.00 2316.00 5390 20241022 -46.47 2610 20240419 10.54 3195 -9.70 20250213 2745 5.10 20250311 5390 -46.47 20241022 2610 10.54 20240419 1.93 N 223250 500 118 억 12426143 N N 0 N 00 N