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
263700/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
20250312,161028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,30,2,1.33,131476175,56555,223.57,2250,2400,2250,2925,1575,2250,2324.75,0.68,0,12009,2313,2281,2243,2211,2173,2262,2192,98,675,500,1390,5,1,19414200,443,-1.81,0.64,12,0.29,-1260.00,3536.00,6000,20240305,-62.00,1980,20241209,15.15,2780,-17.99,20250103,2205,3.40,20250311,5280,-56.82,20240319,1980,15.15,20241209,1.57,N,263700,500,98 억,,131511,N,N,0,N,00,N
20250312,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,50,2,2.22,120470960,51739,204.53,2250,2400,2250,2925,1575,2250,2328.44,0.68,0,11992,2313,2281,2243,2211,2173,2262,2192,98,675,500,1390,5,1,19414200,447,-1.83,0.65,12,0.27,-1260.00,3536.00,6000,20240305,-61.67,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.57,N,263700,500,98 억,,131511,N,N,0,N,00,N
20250312,141026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,105,2,4.67,93899785,40260,159.16,2250,2400,2250,2925,1575,2250,2332.33,0.68,0,9978,2313,2281,2243,2211,2173,2262,2192,98,675,500,1390,5,1,19414200,457,-1.87,0.67,12,0.21,-1260.00,3536.00,6000,20240305,-60.75,1980,20241209,18.94,2780,-15.29,20250103,2205,6.80,20250311,5280,-55.40,20240319,1980,18.94,20241209,1.57,N,263700,500,98 억,,131511,N,N,0,N,00,N
20250312,131028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,145,2,6.44,67046340,28962,114.49,2250,2400,2250,2925,1575,2250,2314.98,0.68,0,7825,2313,2281,2243,2211,2173,2262,2192,98,675,500,1390,5,1,19414200,465,-1.90,0.68,12,0.15,-1260.00,3536.00,6000,20240305,-60.08,1980,20241209,20.96,2780,-13.85,20250103,2205,8.62,20250311,5280,-54.64,20240319,1980,20.96,20241209,1.57,N,263700,500,98 억,,131511,N,N,0,N,00,N
20250312,121030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,120,2,5.33,58151580,25230,99.74,2250,2400,2250,2925,1575,2250,2304.86,0.68,0,6916,2313,2281,2243,2211,2173,2262,2192,98,675,500,1390,5,1,19414200,460,-1.88,0.67,12,0.13,-1260.00,3536.00,6000,20240305,-60.50,1980,20241209,19.70,2780,-14.75,20250103,2205,7.48,20250311,5280,-55.11,20240319,1980,19.70,20241209,1.57,N,263700,500,98 억,,131511,N,N,0,N,00,N
20250312,111023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,95,2,4.22,42052720,18425,72.84,2250,2350,2250,2925,1575,2250,2282.37,0.68,0,6858,2313,2281,2243,2211,2173,2262,2192,98,675,500,1390,5,1,19414200,455,-1.86,0.66,12,0.09,-1260.00,3536.00,6000,20240305,-60.92,1980,20241209,18.43,2780,-15.65,20250103,2205,6.35,20250311,5280,-55.59,20240319,1980,18.43,20241209,1.57,N,263700,500,98 억,,131511,N,N,0,N,00,N
20250312,101025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,35,2,1.56,28133445,12406,49.04,2250,2315,2250,2925,1575,2250,2267.73,0.68,0,6376,2313,2281,2243,2211,2173,2262,2192,98,675,500,1390,5,1,19414200,444,-1.81,0.65,12,0.06,-1260.00,3536.00,6000,20240305,-61.92,1980,20241209,15.40,2780,-17.81,20250103,2205,3.63,20250311,5280,-56.72,20240319,1980,15.40,20241209,1.57,N,263700,500,98 억,,131511,N,N,0,N,00,N
20250312,091032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,55,2,2.44,12957810,5748,22.72,2250,2315,2250,2925,1575,2250,2254.32,0.68,0,3555,2313,2281,2243,2211,2173,2262,2192,98,675,500,1390,5,1,19414200,447,-1.83,0.65,12,0.03,-1260.00,3536.00,6000,20240305,-61.58,1980,20241209,16.41,2780,-17.09,20250103,2205,4.54,20250311,5280,-56.34,20240319,1980,16.41,20241209,1.57,N,263700,500,98 억,,131511,N,N,0,N,00,N
20250311,161020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-30,5,-1.32,56265010,25295,153.71,2275,2275,2205,2960,1600,2280,2224.35,0.69,0,-2230,2336,2307,2291,2262,2246,2300,2255,98,680,500,1410,5,1,19414200,437,-1.79,0.64,12,0.13,-1260.00,3536.00,6180,20240227,-63.59,1980,20241209,13.64,2780,-19.06,20250103,2205,2.04,20250311,5280,-57.39,20240319,1980,13.64,20241209,1.57,N,263700,500,98 억,,133741,N,N,0,N,00,N
20250311,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-30,5,-1.32,52609645,23667,143.82,2275,2275,2205,2960,1600,2280,2222.91,0.69,0,-1934,2336,2307,2291,2262,2246,2300,2255,98,680,500,1410,5,1,19414200,437,-1.79,0.64,12,0.12,-1260.00,3536.00,6180,20240227,-63.59,1980,20241209,13.64,2780,-19.06,20250103,2205,2.04,20250311,5280,-57.39,20240319,1980,13.64,20241209,1.57,N,263700,500,98 억,,133741,N,N,0,N,00,N
20250311,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-30,5,-1.32,52387550,23568,143.22,2275,2275,2205,2960,1600,2280,2222.83,0.69,0,-1846,2336,2307,2291,2262,2246,2300,2255,98,680,500,1410,5,1,19414200,437,-1.79,0.64,12,0.12,-1260.00,3536.00,6180,20240227,-63.59,1980,20241209,13.64,2780,-19.06,20250103,2205,2.04,20250311,5280,-57.39,20240319,1980,13.64,20241209,1.57,N,263700,500,98 억,,133741,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 161028 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 30 2 1.33 131476175 56555 223.57 2250 2400 2250 2925 1575 2250 2324.75 0.68 0 12009 2313 2281 2243 2211 2173 2262 2192 98 675 500 1390 5 1 19414200 443 -1.81 0.64 12 0.29 -1260.00 3536.00 6000 20240305 -62.00 1980 20241209 15.15 2780 -17.99 20250103 2205 3.40 20250311 5280 -56.82 20240319 1980 15.15 20241209 1.57 N 263700 500 98 억 131511 N N 0 N 00 N
3 20250312 151029 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 50 2 2.22 120470960 51739 204.53 2250 2400 2250 2925 1575 2250 2328.44 0.68 0 11992 2313 2281 2243 2211 2173 2262 2192 98 675 500 1390 5 1 19414200 447 -1.83 0.65 12 0.27 -1260.00 3536.00 6000 20240305 -61.67 1980 20241209 16.16 2780 -17.27 20250103 2205 4.31 20250311 5280 -56.44 20240319 1980 16.16 20241209 1.57 N 263700 500 98 억 131511 N N 0 N 00 N
4 20250312 141026 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 105 2 4.67 93899785 40260 159.16 2250 2400 2250 2925 1575 2250 2332.33 0.68 0 9978 2313 2281 2243 2211 2173 2262 2192 98 675 500 1390 5 1 19414200 457 -1.87 0.67 12 0.21 -1260.00 3536.00 6000 20240305 -60.75 1980 20241209 18.94 2780 -15.29 20250103 2205 6.80 20250311 5280 -55.40 20240319 1980 18.94 20241209 1.57 N 263700 500 98 억 131511 N N 0 N 00 N
5 20250312 131028 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 145 2 6.44 67046340 28962 114.49 2250 2400 2250 2925 1575 2250 2314.98 0.68 0 7825 2313 2281 2243 2211 2173 2262 2192 98 675 500 1390 5 1 19414200 465 -1.90 0.68 12 0.15 -1260.00 3536.00 6000 20240305 -60.08 1980 20241209 20.96 2780 -13.85 20250103 2205 8.62 20250311 5280 -54.64 20240319 1980 20.96 20241209 1.57 N 263700 500 98 억 131511 N N 0 N 00 N
6 20250312 121030 57 100.00 KOSDAQ 일반서비스 N N N N N 2370 120 2 5.33 58151580 25230 99.74 2250 2400 2250 2925 1575 2250 2304.86 0.68 0 6916 2313 2281 2243 2211 2173 2262 2192 98 675 500 1390 5 1 19414200 460 -1.88 0.67 12 0.13 -1260.00 3536.00 6000 20240305 -60.50 1980 20241209 19.70 2780 -14.75 20250103 2205 7.48 20250311 5280 -55.11 20240319 1980 19.70 20241209 1.57 N 263700 500 98 억 131511 N N 0 N 00 N
7 20250312 111023 57 100.00 KOSDAQ 일반서비스 N N N N N 2345 95 2 4.22 42052720 18425 72.84 2250 2350 2250 2925 1575 2250 2282.37 0.68 0 6858 2313 2281 2243 2211 2173 2262 2192 98 675 500 1390 5 1 19414200 455 -1.86 0.66 12 0.09 -1260.00 3536.00 6000 20240305 -60.92 1980 20241209 18.43 2780 -15.65 20250103 2205 6.35 20250311 5280 -55.59 20240319 1980 18.43 20241209 1.57 N 263700 500 98 억 131511 N N 0 N 00 N
8 20250312 101025 57 100.00 KOSDAQ 일반서비스 N N N N N 2285 35 2 1.56 28133445 12406 49.04 2250 2315 2250 2925 1575 2250 2267.73 0.68 0 6376 2313 2281 2243 2211 2173 2262 2192 98 675 500 1390 5 1 19414200 444 -1.81 0.65 12 0.06 -1260.00 3536.00 6000 20240305 -61.92 1980 20241209 15.40 2780 -17.81 20250103 2205 3.63 20250311 5280 -56.72 20240319 1980 15.40 20241209 1.57 N 263700 500 98 억 131511 N N 0 N 00 N
9 20250312 091032 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 55 2 2.44 12957810 5748 22.72 2250 2315 2250 2925 1575 2250 2254.32 0.68 0 3555 2313 2281 2243 2211 2173 2262 2192 98 675 500 1390 5 1 19414200 447 -1.83 0.65 12 0.03 -1260.00 3536.00 6000 20240305 -61.58 1980 20241209 16.41 2780 -17.09 20250103 2205 4.54 20250311 5280 -56.34 20240319 1980 16.41 20241209 1.57 N 263700 500 98 억 131511 N N 0 N 00 N
10 20250311 161020 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -30 5 -1.32 56265010 25295 153.71 2275 2275 2205 2960 1600 2280 2224.35 0.69 0 -2230 2336 2307 2291 2262 2246 2300 2255 98 680 500 1410 5 1 19414200 437 -1.79 0.64 12 0.13 -1260.00 3536.00 6180 20240227 -63.59 1980 20241209 13.64 2780 -19.06 20250103 2205 2.04 20250311 5280 -57.39 20240319 1980 13.64 20241209 1.57 N 263700 500 98 억 133741 N N 0 N 00 N
11 20250311 151023 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -30 5 -1.32 52609645 23667 143.82 2275 2275 2205 2960 1600 2280 2222.91 0.69 0 -1934 2336 2307 2291 2262 2246 2300 2255 98 680 500 1410 5 1 19414200 437 -1.79 0.64 12 0.12 -1260.00 3536.00 6180 20240227 -63.59 1980 20241209 13.64 2780 -19.06 20250103 2205 2.04 20250311 5280 -57.39 20240319 1980 13.64 20241209 1.57 N 263700 500 98 억 133741 N N 0 N 00 N
12 20250311 141025 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -30 5 -1.32 52387550 23568 143.22 2275 2275 2205 2960 1600 2280 2222.83 0.69 0 -1846 2336 2307 2291 2262 2246 2300 2255 98 680 500 1410 5 1 19414200 437 -1.79 0.64 12 0.12 -1260.00 3536.00 6180 20240227 -63.59 1980 20241209 13.64 2780 -19.06 20250103 2205 2.04 20250311 5280 -57.39 20240319 1980 13.64 20241209 1.57 N 263700 500 98 억 133741 N N 0 N 00 N