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
235980/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
20250312,161001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3630,155,2,4.46,838084086,227982,108.85,3500,3775,3495,4515,2435,3475,3676.10,4.71,0,36825,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1244,-2.35,1.72,12,0.67,-1542.00,2106.00,17240,20240325,-78.94,3190,20250219,13.79,4975,-27.04,20250109,3190,13.79,20250219,17240,-78.94,20240325,3190,13.79,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,151003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,160,2,4.60,814369961,221447,105.73,3500,3775,3495,4515,2435,3475,3677.49,4.71,0,37682,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1246,-2.36,1.73,12,0.65,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,141000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,160,2,4.60,779959176,211971,101.21,3500,3775,3495,4515,2435,3475,3679.56,4.71,0,36887,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1246,-2.36,1.73,12,0.62,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,131002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3630,155,2,4.46,735782546,199843,95.42,3500,3775,3495,4515,2435,3475,3681.80,4.71,0,35400,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1244,-2.35,1.72,12,0.58,-1542.00,2106.00,17240,20240325,-78.94,3190,20250219,13.79,4975,-27.04,20250109,3190,13.79,20250219,17240,-78.94,20240325,3190,13.79,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,121004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3640,165,2,4.75,673894933,182823,87.29,3500,3775,3495,4515,2435,3475,3686.05,4.71,0,28912,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1248,-2.36,1.73,12,0.53,-1542.00,2106.00,17240,20240325,-78.89,3190,20250219,14.11,4975,-26.83,20250109,3190,14.11,20250219,17240,-78.89,20240325,3190,14.11,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,110956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3690,215,2,6.19,569891758,154454,73.75,3500,3775,3495,4515,2435,3475,3689.72,4.71,0,27957,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1265,-2.39,1.75,12,0.45,-1542.00,2106.00,17240,20240325,-78.60,3190,20250219,15.67,4975,-25.83,20250109,3190,15.67,20250219,17240,-78.60,20240325,3190,15.67,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,100959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3690,215,2,6.19,463990530,125745,60.04,3500,3775,3495,4515,2435,3475,3689.93,4.71,0,21036,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1265,-2.39,1.75,12,0.37,-1542.00,2106.00,17240,20240325,-78.60,3190,20250219,15.67,4975,-25.83,20250109,3190,15.67,20250219,17240,-78.60,20240325,3190,15.67,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250312,091005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3570,95,2,2.73,14540435,4128,1.97,3500,3570,3495,4515,2435,3475,3522.39,4.71,0,-608,3665,3570,3475,3380,3285,3617,3427,171,1040,500,2430,5,1,34275121,1224,-2.32,1.70,12,0.01,-1542.00,2106.00,17240,20240325,-79.29,3190,20250219,11.91,4975,-28.24,20250109,3190,11.91,20250219,17240,-79.29,20240325,3190,11.91,20250219,0.98,N,235980,500,171 억,,1613204,N,N,0,N,00,N
20250311,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3475,-65,5,-1.84,719278701,207916,127.05,3420,3570,3380,4600,2480,3540,3459.47,4.68,0,45636,3760,3650,3570,3460,3380,3610,3420,171,1060,500,2470,5,1,34275121,1191,-2.25,1.65,12,0.61,-1542.00,2106.00,17240,20240325,-79.84,3190,20250219,8.93,4975,-30.15,20250109,3190,8.93,20250219,17240,-79.84,20240325,3190,8.93,20250219,1.01,N,235980,500,171 억,,1603621,N,N,256,N,00,N
20250311,150956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3505,-35,5,-0.99,689022191,199244,121.75,3420,3570,3380,4600,2480,3540,3458.18,4.68,0,42549,3760,3650,3570,3460,3380,3610,3420,171,1060,500,2470,5,1,34275121,1201,-2.27,1.66,12,0.58,-1542.00,2106.00,17240,20240325,-79.67,3190,20250219,9.87,4975,-29.55,20250109,3190,9.87,20250219,17240,-79.67,20240325,3190,9.87,20250219,1.01,N,235980,500,171 억,,1603621,N,N,256,N,00,N
20250311,140959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3525,-15,5,-0.42,662746826,191793,117.19,3420,3570,3380,4600,2480,3540,3455.53,4.68,0,42018,3760,3650,3570,3460,3380,3610,3420,171,1060,500,2470,5,1,34275121,1208,-2.29,1.67,12,0.56,-1542.00,2106.00,17240,20240325,-79.55,3190,20250219,10.50,4975,-29.15,20250109,3190,10.50,20250219,17240,-79.55,20240325,3190,10.50,20250219,1.01,N,235980,500,171 억,,1603621,N,N,256,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 161001 57 100.00 KOSDAQ 일반서비스 N N N N N 3630 155 2 4.46 838084086 227982 108.85 3500 3775 3495 4515 2435 3475 3676.10 4.71 0 36825 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1244 -2.35 1.72 12 0.67 -1542.00 2106.00 17240 20240325 -78.94 3190 20250219 13.79 4975 -27.04 20250109 3190 13.79 20250219 17240 -78.94 20240325 3190 13.79 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
3 20250312 151003 57 100.00 KOSDAQ 일반서비스 N N N N N 3635 160 2 4.60 814369961 221447 105.73 3500 3775 3495 4515 2435 3475 3677.49 4.71 0 37682 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1246 -2.36 1.73 12 0.65 -1542.00 2106.00 17240 20240325 -78.92 3190 20250219 13.95 4975 -26.93 20250109 3190 13.95 20250219 17240 -78.92 20240325 3190 13.95 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
4 20250312 141000 57 100.00 KOSDAQ 일반서비스 N N N N N 3635 160 2 4.60 779959176 211971 101.21 3500 3775 3495 4515 2435 3475 3679.56 4.71 0 36887 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1246 -2.36 1.73 12 0.62 -1542.00 2106.00 17240 20240325 -78.92 3190 20250219 13.95 4975 -26.93 20250109 3190 13.95 20250219 17240 -78.92 20240325 3190 13.95 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
5 20250312 131002 57 100.00 KOSDAQ 일반서비스 N N N N N 3630 155 2 4.46 735782546 199843 95.42 3500 3775 3495 4515 2435 3475 3681.80 4.71 0 35400 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1244 -2.35 1.72 12 0.58 -1542.00 2106.00 17240 20240325 -78.94 3190 20250219 13.79 4975 -27.04 20250109 3190 13.79 20250219 17240 -78.94 20240325 3190 13.79 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
6 20250312 121004 57 100.00 KOSDAQ 일반서비스 N N N N N 3640 165 2 4.75 673894933 182823 87.29 3500 3775 3495 4515 2435 3475 3686.05 4.71 0 28912 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1248 -2.36 1.73 12 0.53 -1542.00 2106.00 17240 20240325 -78.89 3190 20250219 14.11 4975 -26.83 20250109 3190 14.11 20250219 17240 -78.89 20240325 3190 14.11 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
7 20250312 110956 57 100.00 KOSDAQ 일반서비스 N N N N N 3690 215 2 6.19 569891758 154454 73.75 3500 3775 3495 4515 2435 3475 3689.72 4.71 0 27957 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1265 -2.39 1.75 12 0.45 -1542.00 2106.00 17240 20240325 -78.60 3190 20250219 15.67 4975 -25.83 20250109 3190 15.67 20250219 17240 -78.60 20240325 3190 15.67 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
8 20250312 100959 57 100.00 KOSDAQ 일반서비스 N N N N N 3690 215 2 6.19 463990530 125745 60.04 3500 3775 3495 4515 2435 3475 3689.93 4.71 0 21036 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1265 -2.39 1.75 12 0.37 -1542.00 2106.00 17240 20240325 -78.60 3190 20250219 15.67 4975 -25.83 20250109 3190 15.67 20250219 17240 -78.60 20240325 3190 15.67 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
9 20250312 091005 57 100.00 KOSDAQ 일반서비스 N N N N N 3570 95 2 2.73 14540435 4128 1.97 3500 3570 3495 4515 2435 3475 3522.39 4.71 0 -608 3665 3570 3475 3380 3285 3617 3427 171 1040 500 2430 5 1 34275121 1224 -2.32 1.70 12 0.01 -1542.00 2106.00 17240 20240325 -79.29 3190 20250219 11.91 4975 -28.24 20250109 3190 11.91 20250219 17240 -79.29 20240325 3190 11.91 20250219 0.98 N 235980 500 171 억 1613204 N N 0 N 00 N
10 20250311 160953 57 100.00 KOSDAQ 일반서비스 N N N N N 3475 -65 5 -1.84 719278701 207916 127.05 3420 3570 3380 4600 2480 3540 3459.47 4.68 0 45636 3760 3650 3570 3460 3380 3610 3420 171 1060 500 2470 5 1 34275121 1191 -2.25 1.65 12 0.61 -1542.00 2106.00 17240 20240325 -79.84 3190 20250219 8.93 4975 -30.15 20250109 3190 8.93 20250219 17240 -79.84 20240325 3190 8.93 20250219 1.01 N 235980 500 171 억 1603621 N N 256 N 00 N
11 20250311 150956 57 100.00 KOSDAQ 일반서비스 N N N N N 3505 -35 5 -0.99 689022191 199244 121.75 3420 3570 3380 4600 2480 3540 3458.18 4.68 0 42549 3760 3650 3570 3460 3380 3610 3420 171 1060 500 2470 5 1 34275121 1201 -2.27 1.66 12 0.58 -1542.00 2106.00 17240 20240325 -79.67 3190 20250219 9.87 4975 -29.55 20250109 3190 9.87 20250219 17240 -79.67 20240325 3190 9.87 20250219 1.01 N 235980 500 171 억 1603621 N N 256 N 00 N
12 20250311 140959 57 100.00 KOSDAQ 일반서비스 N N N N N 3525 -15 5 -0.42 662746826 191793 117.19 3420 3570 3380 4600 2480 3540 3455.53 4.68 0 42018 3760 3650 3570 3460 3380 3610 3420 171 1060 500 2470 5 1 34275121 1208 -2.29 1.67 12 0.56 -1542.00 2106.00 17240 20240325 -79.55 3190 20250219 10.50 4975 -29.15 20250109 3190 10.50 20250219 17240 -79.55 20240325 3190 10.50 20250219 1.01 N 235980 500 171 억 1603621 N N 256 N 00 N