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
284620/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
20250312,161046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1222,-194,5,-13.70,4320913668,3161643,5110.47,1499,1657,1222,1840,992,1416,1367.08,2.95,0,-77797,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,344,-2.24,2.89,12,11.22,-546.00,423.00,7100,20240702,-82.79,1141,20250304,7.10,3130,-60.96,20250103,1141,7.10,20250304,7100,-82.79,20240702,1141,7.10,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,151048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1233,-183,5,-12.92,4200704937,3063622,4952.03,1499,1657,1225,1840,992,1416,1371.16,2.95,0,-74872,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,347,-2.26,2.91,12,10.87,-546.00,423.00,7100,20240702,-82.63,1141,20250304,8.06,3130,-60.61,20250103,1141,8.06,20250304,7100,-82.63,20240702,1141,8.06,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1259,-157,5,-11.09,3900682451,2822931,4562.98,1499,1657,1233,1840,992,1416,1381.78,2.95,0,-74545,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,355,-2.31,2.98,12,10.02,-546.00,423.00,7100,20240702,-82.27,1141,20250304,10.34,3130,-59.78,20250103,1141,10.34,20250304,7100,-82.27,20240702,1141,10.34,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,131047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1314,-102,5,-7.20,3609630652,2595883,4195.98,1499,1657,1233,1840,992,1416,1390.52,2.95,0,-69142,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,370,-2.41,3.11,12,9.21,-546.00,423.00,7100,20240702,-81.49,1141,20250304,15.16,3130,-58.02,20250103,1141,15.16,20250304,7100,-81.49,20240702,1141,15.16,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,121049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1296,-120,5,-8.47,2813189618,2017714,3261.43,1499,1657,1233,1840,992,1416,1394.25,2.95,0,-69187,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,365,-2.37,3.06,12,7.16,-546.00,423.00,7100,20240702,-81.75,1141,20250304,13.58,3130,-58.59,20250103,1141,13.58,20250304,7100,-81.75,20240702,1141,13.58,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,111042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1269,-147,5,-10.38,2653501549,1893441,3060.55,1499,1657,1233,1840,992,1416,1401.42,2.95,0,-69179,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,358,-2.32,3.00,12,6.72,-546.00,423.00,7100,20240702,-82.13,1141,20250304,11.22,3130,-59.46,20250103,1141,11.22,20250304,7100,-82.13,20240702,1141,11.22,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,101044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1284,-132,5,-9.32,2333599976,1641797,2653.80,1499,1657,1233,1840,992,1416,1421.37,2.95,0,-34483,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,362,-2.35,3.04,12,5.83,-546.00,423.00,7100,20240702,-81.92,1141,20250304,12.53,3130,-58.98,20250103,1141,12.53,20250304,7100,-81.92,20240702,1141,12.53,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250312,091051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,229,2,16.17,445171786,276781,447.39,1499,1657,1417,1840,992,1416,1608.39,2.95,0,-8083,1531,1473,1427,1369,1323,1450,1346,141,424,500,960,1,1,28180793,464,-3.01,3.89,12,0.98,-546.00,423.00,7100,20240702,-76.83,1141,20250304,44.17,3130,-47.44,20250103,1141,44.17,20250304,7100,-76.83,20240702,1141,44.17,20250304,0.03,N,284620,500,140 억,,832371,N,N,0,N,00,N
20250311,161038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1416,1,2,0.07,87298344,61864,30.49,1420,1485,1381,1839,991,1415,1411.12,2.98,0,-7452,1572,1493,1401,1322,1230,1533,1362,141,424,500,960,1,1,28180793,399,-2.59,3.35,12,0.22,-546.00,423.00,7100,20240702,-80.06,1141,20250304,24.10,3130,-54.76,20250103,1141,24.10,20250304,7100,-80.06,20240702,1141,24.10,20250304,0.04,N,284620,500,140 억,,840144,N,N,0,N,00,N
20250311,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1416,1,2,0.07,83552870,59206,29.18,1420,1485,1381,1839,991,1415,1411.22,2.98,0,-8269,1572,1493,1401,1322,1230,1533,1362,141,424,500,960,1,1,28180793,399,-2.59,3.35,12,0.21,-546.00,423.00,7100,20240702,-80.06,1141,20250304,24.10,3130,-54.76,20250103,1141,24.10,20250304,7100,-80.06,20240702,1141,24.10,20250304,0.04,N,284620,500,140 억,,840144,N,N,0,N,00,N
20250311,141044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1416,1,2,0.07,76404500,54132,26.68,1420,1485,1381,1839,991,1415,1411.45,2.98,0,-6283,1572,1493,1401,1322,1230,1533,1362,141,424,500,960,1,1,28180793,399,-2.59,3.35,12,0.19,-546.00,423.00,7100,20240702,-80.06,1141,20250304,24.10,3130,-54.76,20250103,1141,24.10,20250304,7100,-80.06,20240702,1141,24.10,20250304,0.04,N,284620,500,140 억,,840144,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 161046 57 100.00 KOSDAQ 일반서비스 N N N N N 1222 -194 5 -13.70 4320913668 3161643 5110.47 1499 1657 1222 1840 992 1416 1367.08 2.95 0 -77797 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 344 -2.24 2.89 12 11.22 -546.00 423.00 7100 20240702 -82.79 1141 20250304 7.10 3130 -60.96 20250103 1141 7.10 20250304 7100 -82.79 20240702 1141 7.10 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
3 20250312 151048 57 100.00 KOSDAQ 일반서비스 N N N N N 1233 -183 5 -12.92 4200704937 3063622 4952.03 1499 1657 1225 1840 992 1416 1371.16 2.95 0 -74872 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 347 -2.26 2.91 12 10.87 -546.00 423.00 7100 20240702 -82.63 1141 20250304 8.06 3130 -60.61 20250103 1141 8.06 20250304 7100 -82.63 20240702 1141 8.06 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
4 20250312 141045 57 100.00 KOSDAQ 일반서비스 N N N N N 1259 -157 5 -11.09 3900682451 2822931 4562.98 1499 1657 1233 1840 992 1416 1381.78 2.95 0 -74545 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 355 -2.31 2.98 12 10.02 -546.00 423.00 7100 20240702 -82.27 1141 20250304 10.34 3130 -59.78 20250103 1141 10.34 20250304 7100 -82.27 20240702 1141 10.34 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
5 20250312 131047 57 100.00 KOSDAQ 일반서비스 N N N N N 1314 -102 5 -7.20 3609630652 2595883 4195.98 1499 1657 1233 1840 992 1416 1390.52 2.95 0 -69142 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 370 -2.41 3.11 12 9.21 -546.00 423.00 7100 20240702 -81.49 1141 20250304 15.16 3130 -58.02 20250103 1141 15.16 20250304 7100 -81.49 20240702 1141 15.16 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
6 20250312 121049 57 100.00 KOSDAQ 일반서비스 N N N N N 1296 -120 5 -8.47 2813189618 2017714 3261.43 1499 1657 1233 1840 992 1416 1394.25 2.95 0 -69187 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 365 -2.37 3.06 12 7.16 -546.00 423.00 7100 20240702 -81.75 1141 20250304 13.58 3130 -58.59 20250103 1141 13.58 20250304 7100 -81.75 20240702 1141 13.58 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
7 20250312 111042 57 100.00 KOSDAQ 일반서비스 N N N N N 1269 -147 5 -10.38 2653501549 1893441 3060.55 1499 1657 1233 1840 992 1416 1401.42 2.95 0 -69179 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 358 -2.32 3.00 12 6.72 -546.00 423.00 7100 20240702 -82.13 1141 20250304 11.22 3130 -59.46 20250103 1141 11.22 20250304 7100 -82.13 20240702 1141 11.22 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
8 20250312 101044 57 100.00 KOSDAQ 일반서비스 N N N N N 1284 -132 5 -9.32 2333599976 1641797 2653.80 1499 1657 1233 1840 992 1416 1421.37 2.95 0 -34483 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 362 -2.35 3.04 12 5.83 -546.00 423.00 7100 20240702 -81.92 1141 20250304 12.53 3130 -58.98 20250103 1141 12.53 20250304 7100 -81.92 20240702 1141 12.53 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
9 20250312 091051 57 100.00 KOSDAQ 일반서비스 N N N N N 1645 229 2 16.17 445171786 276781 447.39 1499 1657 1417 1840 992 1416 1608.39 2.95 0 -8083 1531 1473 1427 1369 1323 1450 1346 141 424 500 960 1 1 28180793 464 -3.01 3.89 12 0.98 -546.00 423.00 7100 20240702 -76.83 1141 20250304 44.17 3130 -47.44 20250103 1141 44.17 20250304 7100 -76.83 20240702 1141 44.17 20250304 0.03 N 284620 500 140 억 832371 N N 0 N 00 N
10 20250311 161038 57 100.00 KOSDAQ 일반서비스 N N N N N 1416 1 2 0.07 87298344 61864 30.49 1420 1485 1381 1839 991 1415 1411.12 2.98 0 -7452 1572 1493 1401 1322 1230 1533 1362 141 424 500 960 1 1 28180793 399 -2.59 3.35 12 0.22 -546.00 423.00 7100 20240702 -80.06 1141 20250304 24.10 3130 -54.76 20250103 1141 24.10 20250304 7100 -80.06 20240702 1141 24.10 20250304 0.04 N 284620 500 140 억 840144 N N 0 N 00 N
11 20250311 151041 57 100.00 KOSDAQ 일반서비스 N N N N N 1416 1 2 0.07 83552870 59206 29.18 1420 1485 1381 1839 991 1415 1411.22 2.98 0 -8269 1572 1493 1401 1322 1230 1533 1362 141 424 500 960 1 1 28180793 399 -2.59 3.35 12 0.21 -546.00 423.00 7100 20240702 -80.06 1141 20250304 24.10 3130 -54.76 20250103 1141 24.10 20250304 7100 -80.06 20240702 1141 24.10 20250304 0.04 N 284620 500 140 억 840144 N N 0 N 00 N
12 20250311 141044 57 100.00 KOSDAQ 일반서비스 N N N N N 1416 1 2 0.07 76404500 54132 26.68 1420 1485 1381 1839 991 1415 1411.45 2.98 0 -6283 1572 1493 1401 1322 1230 1533 1362 141 424 500 960 1 1 28180793 399 -2.59 3.35 12 0.19 -546.00 423.00 7100 20240702 -80.06 1141 20250304 24.10 3130 -54.76 20250103 1141 24.10 20250304 7100 -80.06 20240702 1141 24.10 20250304 0.04 N 284620 500 140 억 840144 N N 0 N 00 N