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
291230/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
20250312,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1797,16,2,0.90,97552560,54054,50.06,1793,1840,1786,2315,1247,1781,1804.72,0.45,0,2063,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,792,-32.67,2.60,12,0.12,-55.00,690.00,3640,20240228,-50.63,1715,20241209,4.78,2280,-21.18,20250107,1762,1.99,20250311,3365,-46.60,20240520,1715,4.78,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,151056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1796,15,2,0.84,90524813,50141,46.44,1793,1840,1786,2315,1247,1781,1805.41,0.45,0,3953,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,792,-32.65,2.60,12,0.11,-55.00,690.00,3640,20240228,-50.66,1715,20241209,4.72,2280,-21.23,20250107,1762,1.93,20250311,3365,-46.63,20240520,1715,4.72,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1816,35,2,1.97,72744226,40253,37.28,1793,1840,1786,2315,1247,1781,1807.18,0.45,0,9067,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,801,-33.02,2.63,12,0.09,-55.00,690.00,3640,20240228,-50.11,1715,20241209,5.89,2280,-20.35,20250107,1762,3.06,20250311,3365,-46.03,20240520,1715,5.89,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,131055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1805,24,2,1.35,65858244,36438,33.75,1793,1840,1786,2315,1247,1781,1807.41,0.45,0,9630,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,796,-32.82,2.62,12,0.08,-55.00,690.00,3640,20240228,-50.41,1715,20241209,5.25,2280,-20.83,20250107,1762,2.44,20250311,3365,-46.36,20240520,1715,5.25,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,121058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1811,30,2,1.68,62309482,34479,31.93,1793,1840,1786,2315,1247,1781,1807.17,0.45,0,10119,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,799,-32.93,2.62,12,0.08,-55.00,690.00,3640,20240228,-50.25,1715,20241209,5.60,2280,-20.57,20250107,1762,2.78,20250311,3365,-46.18,20240520,1715,5.60,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,111050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1810,29,2,1.63,48327764,26812,24.83,1793,1811,1786,2315,1247,1781,1802.47,0.45,0,9462,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,798,-32.91,2.62,12,0.06,-55.00,690.00,3640,20240228,-50.27,1715,20241209,5.54,2280,-20.61,20250107,1762,2.72,20250311,3365,-46.21,20240520,1715,5.54,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,101052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1805,24,2,1.35,31523830,17510,16.22,1793,1807,1786,2315,1247,1781,1800.33,0.45,0,3091,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,796,-32.82,2.62,12,0.04,-55.00,690.00,3640,20240228,-50.41,1715,20241209,5.25,2280,-20.83,20250107,1762,2.44,20250311,3365,-46.36,20240520,1715,5.25,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250312,091059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,13,2,0.73,2055624,1146,1.06,1793,1794,1793,2315,1247,1781,1793.74,0.45,0,-192,1833,1806,1784,1757,1735,1820,1771,44,534,100,1100,1,1,44095775,791,-32.62,2.60,12,0.00,-55.00,690.00,3640,20240228,-50.71,1715,20241209,4.61,2280,-21.32,20250107,1762,1.82,20250311,3365,-46.69,20240520,1715,4.61,20241209,2.22,N,291230,100,44 억,,196549,N,N,0,N,00,N
20250311,161047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1781,-34,5,-1.87,191606915,107929,243.65,1780,1811,1762,2355,1271,1815,1775.28,0.50,0,-21925,1851,1833,1821,1803,1791,1827,1797,44,540,100,1120,1,1,44095775,785,-32.38,2.58,12,0.24,-55.00,690.00,3740,20240227,-52.38,1715,20241209,3.85,2280,-21.89,20250107,1762,1.08,20250311,3365,-47.07,20240520,1715,3.85,20241209,2.20,N,291230,100,44 억,,218855,N,N,0,N,00,N
20250311,151050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1780,-35,5,-1.93,189711918,106865,241.25,1780,1811,1762,2355,1271,1815,1775.25,0.50,0,-21610,1851,1833,1821,1803,1791,1827,1797,44,540,100,1120,1,1,44095775,785,-32.36,2.58,12,0.24,-55.00,690.00,3740,20240227,-52.41,1715,20241209,3.79,2280,-21.93,20250107,1762,1.02,20250311,3365,-47.10,20240520,1715,3.79,20241209,2.20,N,291230,100,44 억,,218855,N,N,0,N,00,N
20250311,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1782,-33,5,-1.82,182429062,102775,232.01,1780,1811,1762,2355,1271,1815,1775.03,0.50,0,-21356,1851,1833,1821,1803,1791,1827,1797,44,540,100,1120,1,1,44095775,786,-32.40,2.58,12,0.23,-55.00,690.00,3740,20240227,-52.35,1715,20241209,3.91,2280,-21.84,20250107,1762,1.14,20250311,3365,-47.04,20240520,1715,3.91,20241209,2.20,N,291230,100,44 억,,218855,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 161055 57 100.00 KOSDAQ 일반서비스 N N N N N 1797 16 2 0.90 97552560 54054 50.06 1793 1840 1786 2315 1247 1781 1804.72 0.45 0 2063 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 792 -32.67 2.60 12 0.12 -55.00 690.00 3640 20240228 -50.63 1715 20241209 4.78 2280 -21.18 20250107 1762 1.99 20250311 3365 -46.60 20240520 1715 4.78 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
3 20250312 151056 57 100.00 KOSDAQ 일반서비스 N N N N N 1796 15 2 0.84 90524813 50141 46.44 1793 1840 1786 2315 1247 1781 1805.41 0.45 0 3953 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 792 -32.65 2.60 12 0.11 -55.00 690.00 3640 20240228 -50.66 1715 20241209 4.72 2280 -21.23 20250107 1762 1.93 20250311 3365 -46.63 20240520 1715 4.72 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
4 20250312 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 1816 35 2 1.97 72744226 40253 37.28 1793 1840 1786 2315 1247 1781 1807.18 0.45 0 9067 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 801 -33.02 2.63 12 0.09 -55.00 690.00 3640 20240228 -50.11 1715 20241209 5.89 2280 -20.35 20250107 1762 3.06 20250311 3365 -46.03 20240520 1715 5.89 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
5 20250312 131055 57 100.00 KOSDAQ 일반서비스 N N N N N 1805 24 2 1.35 65858244 36438 33.75 1793 1840 1786 2315 1247 1781 1807.41 0.45 0 9630 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 796 -32.82 2.62 12 0.08 -55.00 690.00 3640 20240228 -50.41 1715 20241209 5.25 2280 -20.83 20250107 1762 2.44 20250311 3365 -46.36 20240520 1715 5.25 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
6 20250312 121058 57 100.00 KOSDAQ 일반서비스 N N N N N 1811 30 2 1.68 62309482 34479 31.93 1793 1840 1786 2315 1247 1781 1807.17 0.45 0 10119 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 799 -32.93 2.62 12 0.08 -55.00 690.00 3640 20240228 -50.25 1715 20241209 5.60 2280 -20.57 20250107 1762 2.78 20250311 3365 -46.18 20240520 1715 5.60 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
7 20250312 111050 57 100.00 KOSDAQ 일반서비스 N N N N N 1810 29 2 1.63 48327764 26812 24.83 1793 1811 1786 2315 1247 1781 1802.47 0.45 0 9462 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 798 -32.91 2.62 12 0.06 -55.00 690.00 3640 20240228 -50.27 1715 20241209 5.54 2280 -20.61 20250107 1762 2.72 20250311 3365 -46.21 20240520 1715 5.54 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
8 20250312 101052 57 100.00 KOSDAQ 일반서비스 N N N N N 1805 24 2 1.35 31523830 17510 16.22 1793 1807 1786 2315 1247 1781 1800.33 0.45 0 3091 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 796 -32.82 2.62 12 0.04 -55.00 690.00 3640 20240228 -50.41 1715 20241209 5.25 2280 -20.83 20250107 1762 2.44 20250311 3365 -46.36 20240520 1715 5.25 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
9 20250312 091059 57 100.00 KOSDAQ 일반서비스 N N N N N 1794 13 2 0.73 2055624 1146 1.06 1793 1794 1793 2315 1247 1781 1793.74 0.45 0 -192 1833 1806 1784 1757 1735 1820 1771 44 534 100 1100 1 1 44095775 791 -32.62 2.60 12 0.00 -55.00 690.00 3640 20240228 -50.71 1715 20241209 4.61 2280 -21.32 20250107 1762 1.82 20250311 3365 -46.69 20240520 1715 4.61 20241209 2.22 N 291230 100 44 억 196549 N N 0 N 00 N
10 20250311 161047 57 100.00 KOSDAQ 일반서비스 N N N N N 1781 -34 5 -1.87 191606915 107929 243.65 1780 1811 1762 2355 1271 1815 1775.28 0.50 0 -21925 1851 1833 1821 1803 1791 1827 1797 44 540 100 1120 1 1 44095775 785 -32.38 2.58 12 0.24 -55.00 690.00 3740 20240227 -52.38 1715 20241209 3.85 2280 -21.89 20250107 1762 1.08 20250311 3365 -47.07 20240520 1715 3.85 20241209 2.20 N 291230 100 44 억 218855 N N 0 N 00 N
11 20250311 151050 57 100.00 KOSDAQ 일반서비스 N N N N N 1780 -35 5 -1.93 189711918 106865 241.25 1780 1811 1762 2355 1271 1815 1775.25 0.50 0 -21610 1851 1833 1821 1803 1791 1827 1797 44 540 100 1120 1 1 44095775 785 -32.36 2.58 12 0.24 -55.00 690.00 3740 20240227 -52.41 1715 20241209 3.79 2280 -21.93 20250107 1762 1.02 20250311 3365 -47.10 20240520 1715 3.79 20241209 2.20 N 291230 100 44 억 218855 N N 0 N 00 N
12 20250311 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 1782 -33 5 -1.82 182429062 102775 232.01 1780 1811 1762 2355 1271 1815 1775.03 0.50 0 -21356 1851 1833 1821 1803 1791 1827 1797 44 540 100 1120 1 1 44095775 786 -32.40 2.58 12 0.23 -55.00 690.00 3740 20240227 -52.35 1715 20241209 3.91 2280 -21.84 20250107 1762 1.14 20250311 3365 -47.04 20240520 1715 3.91 20241209 2.20 N 291230 100 44 억 218855 N N 0 N 00 N