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
290720/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
20250312,161054,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2325,-40,5,-1.69,43108175,18556,50.62,2440,2440,2250,3070,1660,2365,2323.13,0.69,0,1847,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,537,-1.57,1.01,12,0.08,-1484.00,2291.00,8050,20240305,-71.12,2250,20250312,3.33,3100,-25.00,20250206,2250,3.33,20250312,7420,-68.67,20240405,2250,3.33,20250312,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,151055,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2330,-35,5,-1.48,40078130,17253,47.06,2440,2440,2250,3070,1660,2365,2322.97,0.69,0,2672,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,539,-1.57,1.02,12,0.07,-1484.00,2291.00,8050,20240305,-71.06,2250,20250312,3.56,3100,-24.84,20250206,2250,3.56,20250312,7420,-68.60,20240405,2250,3.56,20250312,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,141053,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2335,-30,5,-1.27,39276805,16909,46.12,2440,2440,2250,3070,1660,2365,2322.83,0.69,0,2806,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,540,-1.57,1.02,12,0.07,-1484.00,2291.00,8050,20240305,-70.99,2250,20250312,3.78,3100,-24.68,20250206,2250,3.78,20250312,7420,-68.53,20240405,2250,3.78,20250312,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,131054,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2340,-25,5,-1.06,38157700,16430,44.82,2440,2440,2250,3070,1660,2365,2322.44,0.69,0,2717,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,541,-1.58,1.02,12,0.07,-1484.00,2291.00,8050,20240305,-70.93,2250,20250312,4.00,3100,-24.52,20250206,2250,4.00,20250312,7420,-68.46,20240405,2250,4.00,20250312,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,121057,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2340,-25,5,-1.06,35176005,15163,41.36,2440,2440,2250,3070,1660,2365,2319.86,0.69,0,2849,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,541,-1.58,1.02,12,0.07,-1484.00,2291.00,8050,20240305,-70.93,2250,20250312,4.00,3100,-24.52,20250206,2250,4.00,20250312,7420,-68.46,20240405,2250,4.00,20250312,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,111049,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2330,-35,5,-1.48,27347625,11809,32.21,2440,2440,2250,3070,1660,2365,2315.83,0.69,0,2323,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,539,-1.57,1.02,12,0.05,-1484.00,2291.00,8050,20240305,-71.06,2250,20250312,3.56,3100,-24.84,20250206,2250,3.56,20250312,7420,-68.60,20240405,2250,3.56,20250312,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,101052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,10,2,0.42,1619565,676,1.84,2440,2440,2375,3070,1660,2365,2395.81,0.69,0,-171,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,549,-1.60,1.04,12,0.00,-1484.00,2291.00,8050,20240305,-70.50,2280,20240628,4.17,3100,-23.39,20250206,2320,2.37,20250311,7420,-67.99,20240405,2280,4.17,20240628,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,091059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,65,2,2.75,219035,90,0.25,2440,2440,2425,3070,1660,2365,2433.72,0.69,0,-44,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,562,-1.64,1.06,12,0.00,-1484.00,2291.00,8050,20240305,-69.81,2280,20240628,6.58,3100,-21.61,20250206,2320,4.74,20250311,7420,-67.25,20240405,2280,6.58,20240628,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250311,161046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,-35,5,-1.46,85891485,36661,56.27,2410,2410,2320,3120,1680,2400,2342.86,0.62,0,3942,2716,2557,2456,2297,2196,2507,2247,116,720,500,1630,5,1,23115424,547,-1.59,1.03,12,0.16,-1484.00,2291.00,8050,20240305,-70.62,2280,20240628,3.73,3100,-23.71,20250206,2320,1.94,20250311,7430,-68.17,20240311,2280,3.73,20240628,0.21,N,290720,500,115 억,,142824,N,N,0,N,00,N
20250311,151049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-30,5,-1.25,82897395,35395,54.33,2410,2410,2320,3120,1680,2400,2342.07,0.62,0,4373,2716,2557,2456,2297,2196,2507,2247,116,720,500,1630,5,1,23115424,548,-1.60,1.03,12,0.15,-1484.00,2291.00,8050,20240305,-70.56,2280,20240628,3.95,3100,-23.55,20250206,2320,2.16,20250311,7430,-68.10,20240311,2280,3.95,20240628,0.21,N,290720,500,115 억,,142824,N,N,0,N,00,N
20250311,141052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-45,5,-1.88,81202515,34680,53.23,2410,2410,2320,3120,1680,2400,2341.48,0.62,0,3941,2716,2557,2456,2297,2196,2507,2247,116,720,500,1630,5,1,23115424,544,-1.59,1.03,12,0.15,-1484.00,2291.00,8050,20240305,-70.75,2280,20240628,3.29,3100,-24.03,20250206,2320,1.51,20250311,7430,-68.30,20240311,2280,3.29,20240628,0.21,N,290720,500,115 억,,142824,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 161054 57 100.00 KOSDAQ 신저가 유통 N N N N N 2325 -40 5 -1.69 43108175 18556 50.62 2440 2440 2250 3070 1660 2365 2323.13 0.69 0 1847 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 537 -1.57 1.01 12 0.08 -1484.00 2291.00 8050 20240305 -71.12 2250 20250312 3.33 3100 -25.00 20250206 2250 3.33 20250312 7420 -68.67 20240405 2250 3.33 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
3 20250312 151055 57 100.00 KOSDAQ 신저가 유통 N N N N N 2330 -35 5 -1.48 40078130 17253 47.06 2440 2440 2250 3070 1660 2365 2322.97 0.69 0 2672 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 539 -1.57 1.02 12 0.07 -1484.00 2291.00 8050 20240305 -71.06 2250 20250312 3.56 3100 -24.84 20250206 2250 3.56 20250312 7420 -68.60 20240405 2250 3.56 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
4 20250312 141053 57 100.00 KOSDAQ 신저가 유통 N N N N N 2335 -30 5 -1.27 39276805 16909 46.12 2440 2440 2250 3070 1660 2365 2322.83 0.69 0 2806 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 540 -1.57 1.02 12 0.07 -1484.00 2291.00 8050 20240305 -70.99 2250 20250312 3.78 3100 -24.68 20250206 2250 3.78 20250312 7420 -68.53 20240405 2250 3.78 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
5 20250312 131054 57 100.00 KOSDAQ 신저가 유통 N N N N N 2340 -25 5 -1.06 38157700 16430 44.82 2440 2440 2250 3070 1660 2365 2322.44 0.69 0 2717 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 541 -1.58 1.02 12 0.07 -1484.00 2291.00 8050 20240305 -70.93 2250 20250312 4.00 3100 -24.52 20250206 2250 4.00 20250312 7420 -68.46 20240405 2250 4.00 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
6 20250312 121057 57 100.00 KOSDAQ 신저가 유통 N N N N N 2340 -25 5 -1.06 35176005 15163 41.36 2440 2440 2250 3070 1660 2365 2319.86 0.69 0 2849 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 541 -1.58 1.02 12 0.07 -1484.00 2291.00 8050 20240305 -70.93 2250 20250312 4.00 3100 -24.52 20250206 2250 4.00 20250312 7420 -68.46 20240405 2250 4.00 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
7 20250312 111049 57 100.00 KOSDAQ 신저가 유통 N N N N N 2330 -35 5 -1.48 27347625 11809 32.21 2440 2440 2250 3070 1660 2365 2315.83 0.69 0 2323 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 539 -1.57 1.02 12 0.05 -1484.00 2291.00 8050 20240305 -71.06 2250 20250312 3.56 3100 -24.84 20250206 2250 3.56 20250312 7420 -68.60 20240405 2250 3.56 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
8 20250312 101052 57 100.00 KOSDAQ 유통 N N N N N 2375 10 2 0.42 1619565 676 1.84 2440 2440 2375 3070 1660 2365 2395.81 0.69 0 -171 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 549 -1.60 1.04 12 0.00 -1484.00 2291.00 8050 20240305 -70.50 2280 20240628 4.17 3100 -23.39 20250206 2320 2.37 20250311 7420 -67.99 20240405 2280 4.17 20240628 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
9 20250312 091059 57 100.00 KOSDAQ 유통 N N N N N 2430 65 2 2.75 219035 90 0.25 2440 2440 2425 3070 1660 2365 2433.72 0.69 0 -44 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 562 -1.64 1.06 12 0.00 -1484.00 2291.00 8050 20240305 -69.81 2280 20240628 6.58 3100 -21.61 20250206 2320 4.74 20250311 7420 -67.25 20240405 2280 6.58 20240628 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
10 20250311 161046 57 100.00 KOSDAQ 유통 N N N N N 2365 -35 5 -1.46 85891485 36661 56.27 2410 2410 2320 3120 1680 2400 2342.86 0.62 0 3942 2716 2557 2456 2297 2196 2507 2247 116 720 500 1630 5 1 23115424 547 -1.59 1.03 12 0.16 -1484.00 2291.00 8050 20240305 -70.62 2280 20240628 3.73 3100 -23.71 20250206 2320 1.94 20250311 7430 -68.17 20240311 2280 3.73 20240628 0.21 N 290720 500 115 억 142824 N N 0 N 00 N
11 20250311 151049 57 100.00 KOSDAQ 유통 N N N N N 2370 -30 5 -1.25 82897395 35395 54.33 2410 2410 2320 3120 1680 2400 2342.07 0.62 0 4373 2716 2557 2456 2297 2196 2507 2247 116 720 500 1630 5 1 23115424 548 -1.60 1.03 12 0.15 -1484.00 2291.00 8050 20240305 -70.56 2280 20240628 3.95 3100 -23.55 20250206 2320 2.16 20250311 7430 -68.10 20240311 2280 3.95 20240628 0.21 N 290720 500 115 억 142824 N N 0 N 00 N
12 20250311 141052 57 100.00 KOSDAQ 유통 N N N N N 2355 -45 5 -1.88 81202515 34680 53.23 2410 2410 2320 3120 1680 2400 2341.48 0.62 0 3941 2716 2557 2456 2297 2196 2507 2247 116 720 500 1630 5 1 23115424 544 -1.59 1.03 12 0.15 -1484.00 2291.00 8050 20240305 -70.75 2280 20240628 3.29 3100 -24.03 20250206 2320 1.51 20250311 7430 -68.30 20240311 2280 3.29 20240628 0.21 N 290720 500 115 억 142824 N N 0 N 00 N