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
228760/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
20250312,160955,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18400,-190,5,-1.02,1718314245,92228,69.83,18570,18960,18350,24150,13020,18590,18631.23,0.29,0,97,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4483,-50.41,3.41,12,0.38,-365.00,5402.00,26150,20240403,-29.64,12010,20241202,53.21,22650,-18.76,20250106,16790,9.59,20250210,26150,-29.64,20240403,12010,53.21,20241202,1.91,N,228760,500,121 억,,70673,N,N,71,N,00,N
20250312,150957,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18420,-170,5,-0.91,1560599885,83657,63.34,18570,18960,18390,24150,13020,18590,18654.74,0.29,0,-1290,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4488,-50.47,3.41,12,0.34,-365.00,5402.00,26150,20240403,-29.56,12010,20241202,53.37,22650,-18.68,20250106,16790,9.71,20250210,26150,-29.56,20240403,12010,53.37,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,N,00,N
20250312,140954,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18570,-20,5,-0.11,1173540115,62735,47.50,18570,18960,18570,24150,13020,18590,18706.31,0.29,0,4129,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4524,-50.88,3.44,12,0.26,-365.00,5402.00,26150,20240403,-28.99,12010,20241202,54.62,22650,-18.01,20250106,16790,10.60,20250210,26150,-28.99,20240403,12010,54.62,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,N,00,N
20250312,130956,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18720,130,2,0.70,949185475,50701,38.39,18570,18960,18570,24150,13020,18590,18721.24,0.29,0,4786,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4561,-51.29,3.47,12,0.21,-365.00,5402.00,26150,20240403,-28.41,12010,20241202,55.87,22650,-17.35,20250106,16790,11.49,20250210,26150,-28.41,20240403,12010,55.87,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,N,00,N
20250312,120958,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18640,50,2,0.27,742024495,39669,30.04,18570,18960,18570,24150,13020,18590,18705.40,0.29,0,-930,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4541,-51.07,3.45,12,0.16,-365.00,5402.00,26150,20240403,-28.72,12010,20241202,55.20,22650,-17.70,20250106,16790,11.02,20250210,26150,-28.72,20240403,12010,55.20,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,N,00,N
20250312,110951,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18800,210,2,1.13,584258615,31226,23.64,18570,18960,18570,24150,13020,18590,18710.65,0.29,0,2680,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4580,-51.51,3.48,12,0.13,-365.00,5402.00,26150,20240403,-28.11,12010,20241202,56.54,22650,-17.00,20250106,16790,11.97,20250210,26150,-28.11,20240403,12010,56.54,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,N,00,N
20250312,100953,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18670,80,2,0.43,302709425,16191,12.26,18570,18960,18570,24150,13020,18590,18696.15,0.29,0,-683,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4548,-51.15,3.46,12,0.07,-365.00,5402.00,26150,20240403,-28.60,12010,20241202,55.45,22650,-17.57,20250106,16790,11.20,20250210,26150,-28.60,20240403,12010,55.45,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,N,00,N
20250312,090959,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18740,150,2,0.81,46326090,2477,1.88,18570,18960,18570,24150,13020,18590,18702.50,0.29,0,-187,19530,19060,18330,17860,17130,18695,17495,122,5560,500,13380,10,1,24362333,4566,-51.34,3.47,12,0.01,-365.00,5402.00,26150,20240403,-28.34,12010,20241202,56.04,22650,-17.26,20250106,16790,11.61,20250210,26150,-28.34,20240403,12010,56.04,20241202,1.91,N,228760,500,121 억,,70673,N,N,127,N,00,N
20250311,160947,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18590,-660,5,-3.43,2439574300,131688,97.82,18780,18800,17600,25000,13480,19250,18525.38,0.31,0,-3074,19883,19566,19263,18946,18643,19725,19105,122,5750,500,13860,10,1,24362333,4529,-50.93,3.44,12,0.54,-365.00,5402.00,26150,20240403,-28.91,12010,20241202,54.79,22650,-17.92,20250106,16790,10.72,20250210,26150,-28.91,20240403,12010,54.79,20241202,1.90,N,228760,500,121 억,,75201,N,N,127,N,00,N
20250311,150951,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18590,-660,5,-3.43,2345115590,126615,94.06,18780,18800,17600,25000,13480,19250,18521.63,0.31,0,-4532,19883,19566,19263,18946,18643,19725,19105,122,5750,500,13860,10,1,24362333,4529,-50.93,3.44,12,0.52,-365.00,5402.00,26150,20240403,-28.91,12010,20241202,54.79,22650,-17.92,20250106,16790,10.72,20250210,26150,-28.91,20240403,12010,54.79,20241202,1.90,N,228760,500,121 억,,75201,N,N,59,N,00,N
20250311,140953,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18660,-590,5,-3.06,2111914250,114103,84.76,18780,18800,17600,25000,13480,19250,18508.84,0.31,0,-640,19883,19566,19263,18946,18643,19725,19105,122,5750,500,13860,10,1,24362333,4546,-51.12,3.45,12,0.47,-365.00,5402.00,26150,20240403,-28.64,12010,20241202,55.37,22650,-17.62,20250106,16790,11.14,20250210,26150,-28.64,20240403,12010,55.37,20241202,1.90,N,228760,500,121 억,,75201,N,N,59,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 160955 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18400 -190 5 -1.02 1718314245 92228 69.83 18570 18960 18350 24150 13020 18590 18631.23 0.29 0 97 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4483 -50.41 3.41 12 0.38 -365.00 5402.00 26150 20240403 -29.64 12010 20241202 53.21 22650 -18.76 20250106 16790 9.59 20250210 26150 -29.64 20240403 12010 53.21 20241202 1.91 N 228760 500 121 억 70673 N N 71 N 00 N
3 20250312 150957 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18420 -170 5 -0.91 1560599885 83657 63.34 18570 18960 18390 24150 13020 18590 18654.74 0.29 0 -1290 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4488 -50.47 3.41 12 0.34 -365.00 5402.00 26150 20240403 -29.56 12010 20241202 53.37 22650 -18.68 20250106 16790 9.71 20250210 26150 -29.56 20240403 12010 53.37 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N
4 20250312 140954 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18570 -20 5 -0.11 1173540115 62735 47.50 18570 18960 18570 24150 13020 18590 18706.31 0.29 0 4129 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4524 -50.88 3.44 12 0.26 -365.00 5402.00 26150 20240403 -28.99 12010 20241202 54.62 22650 -18.01 20250106 16790 10.60 20250210 26150 -28.99 20240403 12010 54.62 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N
5 20250312 130956 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18720 130 2 0.70 949185475 50701 38.39 18570 18960 18570 24150 13020 18590 18721.24 0.29 0 4786 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4561 -51.29 3.47 12 0.21 -365.00 5402.00 26150 20240403 -28.41 12010 20241202 55.87 22650 -17.35 20250106 16790 11.49 20250210 26150 -28.41 20240403 12010 55.87 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N
6 20250312 120958 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18640 50 2 0.27 742024495 39669 30.04 18570 18960 18570 24150 13020 18590 18705.40 0.29 0 -930 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4541 -51.07 3.45 12 0.16 -365.00 5402.00 26150 20240403 -28.72 12010 20241202 55.20 22650 -17.70 20250106 16790 11.02 20250210 26150 -28.72 20240403 12010 55.20 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N
7 20250312 110951 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18800 210 2 1.13 584258615 31226 23.64 18570 18960 18570 24150 13020 18590 18710.65 0.29 0 2680 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4580 -51.51 3.48 12 0.13 -365.00 5402.00 26150 20240403 -28.11 12010 20241202 56.54 22650 -17.00 20250106 16790 11.97 20250210 26150 -28.11 20240403 12010 56.54 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N
8 20250312 100953 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18670 80 2 0.43 302709425 16191 12.26 18570 18960 18570 24150 13020 18590 18696.15 0.29 0 -683 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4548 -51.15 3.46 12 0.07 -365.00 5402.00 26150 20240403 -28.60 12010 20241202 55.45 22650 -17.57 20250106 16790 11.20 20250210 26150 -28.60 20240403 12010 55.45 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N
9 20250312 090959 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18740 150 2 0.81 46326090 2477 1.88 18570 18960 18570 24150 13020 18590 18702.50 0.29 0 -187 19530 19060 18330 17860 17130 18695 17495 122 5560 500 13380 10 1 24362333 4566 -51.34 3.47 12 0.01 -365.00 5402.00 26150 20240403 -28.34 12010 20241202 56.04 22650 -17.26 20250106 16790 11.61 20250210 26150 -28.34 20240403 12010 56.04 20241202 1.91 N 228760 500 121 억 70673 N N 127 N 00 N
10 20250311 160947 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18590 -660 5 -3.43 2439574300 131688 97.82 18780 18800 17600 25000 13480 19250 18525.38 0.31 0 -3074 19883 19566 19263 18946 18643 19725 19105 122 5750 500 13860 10 1 24362333 4529 -50.93 3.44 12 0.54 -365.00 5402.00 26150 20240403 -28.91 12010 20241202 54.79 22650 -17.92 20250106 16790 10.72 20250210 26150 -28.91 20240403 12010 54.79 20241202 1.90 N 228760 500 121 억 75201 N N 127 N 00 N
11 20250311 150951 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18590 -660 5 -3.43 2345115590 126615 94.06 18780 18800 17600 25000 13480 19250 18521.63 0.31 0 -4532 19883 19566 19263 18946 18643 19725 19105 122 5750 500 13860 10 1 24362333 4529 -50.93 3.44 12 0.52 -365.00 5402.00 26150 20240403 -28.91 12010 20241202 54.79 22650 -17.92 20250106 16790 10.72 20250210 26150 -28.91 20240403 12010 54.79 20241202 1.90 N 228760 500 121 억 75201 N N 59 N 00 N
12 20250311 140953 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18660 -590 5 -3.06 2111914250 114103 84.76 18780 18800 17600 25000 13480 19250 18508.84 0.31 0 -640 19883 19566 19263 18946 18643 19725 19105 122 5750 500 13860 10 1 24362333 4546 -51.12 3.45 12 0.47 -365.00 5402.00 26150 20240403 -28.64 12010 20241202 55.37 22650 -17.62 20250106 16790 11.14 20250210 26150 -28.64 20240403 12010 55.37 20241202 1.90 N 228760 500 121 억 75201 N N 59 N 00 N