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
278650/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
20250312,161043,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2310,100,2,4.52,1071589927,463603,200.79,2270,2365,2210,2870,1550,2210,2311.44,0.89,0,75924,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2003,-1155.00,1.76,12,0.53,-2.00,1310.00,4705,20240329,-50.90,1910,20250310,20.94,2660,-13.16,20250115,1910,20.94,20250310,4705,-50.90,20240329,1910,20.94,20250310,2.09,N,278650,100,86 억,,770079,N,N,10,N,00,N
20250312,151044,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2320,110,2,4.98,1037240067,448742,194.35,2270,2365,2210,2870,1550,2210,2311.44,0.89,0,75978,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2012,-1160.00,1.77,12,0.52,-2.00,1310.00,4705,20240329,-50.69,1910,20250310,21.47,2660,-12.78,20250115,1910,21.47,20250310,4705,-50.69,20240329,1910,21.47,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,N,00,N
20250312,141042,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2315,105,2,4.75,930258806,402581,174.36,2270,2365,2210,2870,1550,2210,2310.74,0.89,0,82700,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2008,-1157.50,1.77,12,0.46,-2.00,1310.00,4705,20240329,-50.80,1910,20250310,21.20,2660,-12.97,20250115,1910,21.20,20250310,4705,-50.80,20240329,1910,21.20,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,N,00,N
20250312,131044,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2330,120,2,5.43,852276401,369132,159.87,2270,2365,2210,2870,1550,2210,2308.87,0.89,0,87320,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2021,-1165.00,1.78,12,0.43,-2.00,1310.00,4705,20240329,-50.48,1910,20250310,21.99,2660,-12.41,20250115,1910,21.99,20250310,4705,-50.48,20240329,1910,21.99,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,N,00,N
20250312,121046,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2350,140,2,6.33,748119031,324653,140.61,2270,2365,2210,2870,1550,2210,2304.37,0.89,0,74949,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2038,-1175.00,1.79,12,0.37,-2.00,1310.00,4705,20240329,-50.05,1910,20250310,23.04,2660,-11.65,20250115,1910,23.04,20250310,4705,-50.05,20240329,1910,23.04,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,N,00,N
20250312,111038,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2335,125,2,5.66,566997447,247544,107.21,2270,2350,2210,2870,1550,2210,2290.49,0.89,0,68279,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,2025,-1167.50,1.78,12,0.29,-2.00,1310.00,4705,20240329,-50.37,1910,20250310,22.25,2660,-12.22,20250115,1910,22.25,20250310,4705,-50.37,20240329,1910,22.25,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,N,00,N
20250312,101041,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2305,95,2,4.30,399253458,175352,75.95,2270,2330,2210,2870,1550,2210,2276.87,0.89,0,50081,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,1999,-1152.50,1.76,12,0.20,-2.00,1310.00,4705,20240329,-51.01,1910,20250310,20.68,2660,-13.35,20250115,1910,20.68,20250310,4705,-51.01,20240329,1910,20.68,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,N,00,N
20250312,091048,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2235,25,2,1.13,104674610,46575,20.17,2270,2295,2210,2870,1550,2210,2247.44,0.89,0,13150,2343,2276,2213,2146,2083,2310,2180,87,660,100,1410,5,1,86730589,1938,-1117.50,1.71,12,0.05,-2.00,1310.00,4705,20240329,-52.50,1910,20250310,17.02,2660,-15.98,20250115,1910,17.02,20250310,4705,-52.50,20240329,1910,17.02,20250310,2.09,N,278650,100,86 억,,770079,N,N,43,N,00,N
20250311,161035,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2210,15,2,0.68,501315574,228655,36.07,2190,2280,2150,2850,1540,2195,2192.44,0.90,0,-8841,2625,2410,2160,1945,1695,2285,1820,87,655,100,1400,5,1,86730589,1917,-1105.00,1.69,12,0.26,-2.00,1310.00,4705,20240329,-53.03,1910,20250310,15.71,2660,-16.92,20250115,1910,15.71,20250310,4705,-53.03,20240329,1910,15.71,20250310,2.08,N,278650,100,86 억,,780062,N,N,43,N,00,N
20250311,151038,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2180,-15,5,-0.68,427042114,194971,30.76,2190,2280,2150,2850,1540,2195,2190.29,0.90,0,-17120,2625,2410,2160,1945,1695,2285,1820,87,655,100,1400,5,1,86730589,1891,-1090.00,1.66,12,0.22,-2.00,1310.00,4705,20240329,-53.67,1910,20250310,14.14,2660,-18.05,20250115,1910,14.14,20250310,4705,-53.67,20240329,1910,14.14,20250310,2.08,N,278650,100,86 억,,780062,N,N,2,N,00,N
20250311,141041,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2190,-5,5,-0.23,375384751,171257,27.02,2190,2280,2150,2850,1540,2195,2191.94,0.90,0,-17390,2625,2410,2160,1945,1695,2285,1820,87,655,100,1400,5,1,86730589,1899,-1095.00,1.67,12,0.20,-2.00,1310.00,4705,20240329,-53.45,1910,20250310,14.66,2660,-17.67,20250115,1910,14.66,20250310,4705,-53.45,20240329,1910,14.66,20250310,2.08,N,278650,100,86 억,,780062,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 161043 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2310 100 2 4.52 1071589927 463603 200.79 2270 2365 2210 2870 1550 2210 2311.44 0.89 0 75924 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2003 -1155.00 1.76 12 0.53 -2.00 1310.00 4705 20240329 -50.90 1910 20250310 20.94 2660 -13.16 20250115 1910 20.94 20250310 4705 -50.90 20240329 1910 20.94 20250310 2.09 N 278650 100 86 억 770079 N N 10 N 00 N
3 20250312 151044 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2320 110 2 4.98 1037240067 448742 194.35 2270 2365 2210 2870 1550 2210 2311.44 0.89 0 75978 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2012 -1160.00 1.77 12 0.52 -2.00 1310.00 4705 20240329 -50.69 1910 20250310 21.47 2660 -12.78 20250115 1910 21.47 20250310 4705 -50.69 20240329 1910 21.47 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N
4 20250312 141042 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2315 105 2 4.75 930258806 402581 174.36 2270 2365 2210 2870 1550 2210 2310.74 0.89 0 82700 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2008 -1157.50 1.77 12 0.46 -2.00 1310.00 4705 20240329 -50.80 1910 20250310 21.20 2660 -12.97 20250115 1910 21.20 20250310 4705 -50.80 20240329 1910 21.20 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N
5 20250312 131044 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2330 120 2 5.43 852276401 369132 159.87 2270 2365 2210 2870 1550 2210 2308.87 0.89 0 87320 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2021 -1165.00 1.78 12 0.43 -2.00 1310.00 4705 20240329 -50.48 1910 20250310 21.99 2660 -12.41 20250115 1910 21.99 20250310 4705 -50.48 20240329 1910 21.99 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N
6 20250312 121046 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2350 140 2 6.33 748119031 324653 140.61 2270 2365 2210 2870 1550 2210 2304.37 0.89 0 74949 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2038 -1175.00 1.79 12 0.37 -2.00 1310.00 4705 20240329 -50.05 1910 20250310 23.04 2660 -11.65 20250115 1910 23.04 20250310 4705 -50.05 20240329 1910 23.04 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N
7 20250312 111038 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2335 125 2 5.66 566997447 247544 107.21 2270 2350 2210 2870 1550 2210 2290.49 0.89 0 68279 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 2025 -1167.50 1.78 12 0.29 -2.00 1310.00 4705 20240329 -50.37 1910 20250310 22.25 2660 -12.22 20250115 1910 22.25 20250310 4705 -50.37 20240329 1910 22.25 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N
8 20250312 101041 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2305 95 2 4.30 399253458 175352 75.95 2270 2330 2210 2870 1550 2210 2276.87 0.89 0 50081 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 1999 -1152.50 1.76 12 0.20 -2.00 1310.00 4705 20240329 -51.01 1910 20250310 20.68 2660 -13.35 20250115 1910 20.68 20250310 4705 -51.01 20240329 1910 20.68 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N
9 20250312 091048 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2235 25 2 1.13 104674610 46575 20.17 2270 2295 2210 2870 1550 2210 2247.44 0.89 0 13150 2343 2276 2213 2146 2083 2310 2180 87 660 100 1410 5 1 86730589 1938 -1117.50 1.71 12 0.05 -2.00 1310.00 4705 20240329 -52.50 1910 20250310 17.02 2660 -15.98 20250115 1910 17.02 20250310 4705 -52.50 20240329 1910 17.02 20250310 2.09 N 278650 100 86 억 770079 N N 43 N 00 N
10 20250311 161035 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2210 15 2 0.68 501315574 228655 36.07 2190 2280 2150 2850 1540 2195 2192.44 0.90 0 -8841 2625 2410 2160 1945 1695 2285 1820 87 655 100 1400 5 1 86730589 1917 -1105.00 1.69 12 0.26 -2.00 1310.00 4705 20240329 -53.03 1910 20250310 15.71 2660 -16.92 20250115 1910 15.71 20250310 4705 -53.03 20240329 1910 15.71 20250310 2.08 N 278650 100 86 억 780062 N N 43 N 00 N
11 20250311 151038 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2180 -15 5 -0.68 427042114 194971 30.76 2190 2280 2150 2850 1540 2195 2190.29 0.90 0 -17120 2625 2410 2160 1945 1695 2285 1820 87 655 100 1400 5 1 86730589 1891 -1090.00 1.66 12 0.22 -2.00 1310.00 4705 20240329 -53.67 1910 20250310 14.14 2660 -18.05 20250115 1910 14.14 20250310 4705 -53.67 20240329 1910 14.14 20250310 2.08 N 278650 100 86 억 780062 N N 2 N 00 N
12 20250311 141041 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2190 -5 5 -0.23 375384751 171257 27.02 2190 2280 2150 2850 1540 2195 2191.94 0.90 0 -17390 2625 2410 2160 1945 1695 2285 1820 87 655 100 1400 5 1 86730589 1899 -1095.00 1.67 12 0.20 -2.00 1310.00 4705 20240329 -53.45 1910 20250310 14.66 2660 -17.67 20250115 1910 14.66 20250310 4705 -53.45 20240329 1910 14.66 20250310 2.08 N 278650 100 86 억 780062 N N 2 N 00 N