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
293780/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
20250312,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-80,5,-1.10,388588530,52721,77.58,7360,7565,7200,9470,5110,7290,7370.66,0.84,0,-9938,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1938,-13.55,2.74,12,0.20,-532.00,2630.00,15490,20240711,-53.45,4930,20240527,46.25,9400,-23.30,20250214,6060,18.98,20250102,15490,-53.45,20240711,4930,46.25,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,151058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,60,2,0.82,343158440,46453,68.36,7360,7565,7200,9470,5110,7290,7387.22,0.84,0,-9333,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1976,-13.82,2.79,12,0.17,-532.00,2630.00,15490,20240711,-52.55,4930,20240527,49.09,9400,-21.81,20250214,6060,21.29,20250102,15490,-52.55,20240711,4930,49.09,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,141055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,80,2,1.10,298401060,40335,59.36,7360,7565,7200,9470,5110,7290,7398.07,0.84,0,-9584,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1981,-13.85,2.80,12,0.15,-532.00,2630.00,15490,20240711,-52.42,4930,20240527,49.49,9400,-21.60,20250214,6060,21.62,20250102,15490,-52.42,20240711,4930,49.49,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,131056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,100,2,1.37,248906640,33580,49.42,7360,7565,7200,9470,5110,7290,7412.35,0.84,0,-8877,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1987,-13.89,2.81,12,0.12,-532.00,2630.00,15490,20240711,-52.29,4930,20240527,49.90,9400,-21.38,20250214,6060,21.95,20250102,15490,-52.29,20240711,4930,49.90,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,121100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,100,2,1.37,234751000,31659,46.59,7360,7565,7200,9470,5110,7290,7414.98,0.84,0,-9017,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1987,-13.89,2.81,12,0.12,-532.00,2630.00,15490,20240711,-52.29,4930,20240527,49.90,9400,-21.38,20250214,6060,21.95,20250102,15490,-52.29,20240711,4930,49.90,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,111052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,100,2,1.37,211004010,28425,41.83,7360,7565,7200,9470,5110,7290,7423.18,0.84,0,-7349,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1987,-13.89,2.81,12,0.11,-532.00,2630.00,15490,20240711,-52.29,4930,20240527,49.90,9400,-21.38,20250214,6060,21.95,20250102,15490,-52.29,20240711,4930,49.90,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,101054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,120,2,1.65,198111320,26682,39.26,7360,7565,7200,9470,5110,7290,7424.91,0.84,0,-6211,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1992,-13.93,2.82,12,0.10,-532.00,2630.00,15490,20240711,-52.16,4930,20240527,50.30,9400,-21.17,20250214,6060,22.28,20250102,15490,-52.16,20240711,4930,50.30,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250312,091101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,60,2,0.82,29938940,4078,6.00,7360,7360,7200,9470,5110,7290,7341.57,0.84,0,-2689,7570,7430,7190,7050,6810,7500,7120,134,2180,500,4950,10,1,26881360,1976,-13.82,2.79,12,0.02,-532.00,2630.00,15490,20240711,-52.55,4930,20240527,49.09,9400,-21.81,20250214,6060,21.29,20250102,15490,-52.55,20240711,4930,49.09,20240527,0.46,N,293780,500,134 억,,225278,N,N,0,N,00,N
20250311,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,90,2,1.25,475852355,67070,125.49,7000,7330,6950,9360,5040,7200,7094.86,0.82,0,4778,7533,7366,7263,7096,6993,7315,7045,134,2160,500,4890,10,1,26881360,1960,-13.70,2.77,12,0.25,-532.00,2630.00,15490,20240711,-52.94,4930,20240527,47.87,9400,-22.45,20250214,6060,20.30,20250102,15490,-52.94,20240711,4930,47.87,20240527,0.45,N,293780,500,134 억,,220539,N,N,0,N,00,N
20250311,151051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,70,2,0.97,461803205,65143,121.88,7000,7330,6950,9360,5040,7200,7089.07,0.82,0,5758,7533,7366,7263,7096,6993,7315,7045,134,2160,500,4890,10,1,26881360,1954,-13.67,2.76,12,0.24,-532.00,2630.00,15490,20240711,-53.07,4930,20240527,47.46,9400,-22.66,20250214,6060,19.97,20250102,15490,-53.07,20240711,4930,47.46,20240527,0.45,N,293780,500,134 억,,220539,N,N,0,N,00,N
20250311,141054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7245,45,2,0.62,419861610,59387,111.11,7000,7300,6950,9360,5040,7200,7069.92,0.82,0,9359,7533,7366,7263,7096,6993,7315,7045,134,2160,500,4890,10,1,26881360,1948,-13.62,2.75,12,0.22,-532.00,2630.00,15490,20240711,-53.23,4930,20240527,46.96,9400,-22.93,20250214,6060,19.55,20250102,15490,-53.23,20240711,4930,46.96,20240527,0.45,N,293780,500,134 억,,220539,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 161056 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 -80 5 -1.10 388588530 52721 77.58 7360 7565 7200 9470 5110 7290 7370.66 0.84 0 -9938 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1938 -13.55 2.74 12 0.20 -532.00 2630.00 15490 20240711 -53.45 4930 20240527 46.25 9400 -23.30 20250214 6060 18.98 20250102 15490 -53.45 20240711 4930 46.25 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
3 20250312 151058 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 60 2 0.82 343158440 46453 68.36 7360 7565 7200 9470 5110 7290 7387.22 0.84 0 -9333 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1976 -13.82 2.79 12 0.17 -532.00 2630.00 15490 20240711 -52.55 4930 20240527 49.09 9400 -21.81 20250214 6060 21.29 20250102 15490 -52.55 20240711 4930 49.09 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
4 20250312 141055 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 80 2 1.10 298401060 40335 59.36 7360 7565 7200 9470 5110 7290 7398.07 0.84 0 -9584 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1981 -13.85 2.80 12 0.15 -532.00 2630.00 15490 20240711 -52.42 4930 20240527 49.49 9400 -21.60 20250214 6060 21.62 20250102 15490 -52.42 20240711 4930 49.49 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
5 20250312 131056 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 100 2 1.37 248906640 33580 49.42 7360 7565 7200 9470 5110 7290 7412.35 0.84 0 -8877 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1987 -13.89 2.81 12 0.12 -532.00 2630.00 15490 20240711 -52.29 4930 20240527 49.90 9400 -21.38 20250214 6060 21.95 20250102 15490 -52.29 20240711 4930 49.90 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
6 20250312 121100 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 100 2 1.37 234751000 31659 46.59 7360 7565 7200 9470 5110 7290 7414.98 0.84 0 -9017 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1987 -13.89 2.81 12 0.12 -532.00 2630.00 15490 20240711 -52.29 4930 20240527 49.90 9400 -21.38 20250214 6060 21.95 20250102 15490 -52.29 20240711 4930 49.90 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
7 20250312 111052 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 100 2 1.37 211004010 28425 41.83 7360 7565 7200 9470 5110 7290 7423.18 0.84 0 -7349 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1987 -13.89 2.81 12 0.11 -532.00 2630.00 15490 20240711 -52.29 4930 20240527 49.90 9400 -21.38 20250214 6060 21.95 20250102 15490 -52.29 20240711 4930 49.90 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
8 20250312 101054 57 100.00 KOSDAQ 일반서비스 N N N N N 7410 120 2 1.65 198111320 26682 39.26 7360 7565 7200 9470 5110 7290 7424.91 0.84 0 -6211 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1992 -13.93 2.82 12 0.10 -532.00 2630.00 15490 20240711 -52.16 4930 20240527 50.30 9400 -21.17 20250214 6060 22.28 20250102 15490 -52.16 20240711 4930 50.30 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
9 20250312 091101 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 60 2 0.82 29938940 4078 6.00 7360 7360 7200 9470 5110 7290 7341.57 0.84 0 -2689 7570 7430 7190 7050 6810 7500 7120 134 2180 500 4950 10 1 26881360 1976 -13.82 2.79 12 0.02 -532.00 2630.00 15490 20240711 -52.55 4930 20240527 49.09 9400 -21.81 20250214 6060 21.29 20250102 15490 -52.55 20240711 4930 49.09 20240527 0.46 N 293780 500 134 억 225278 N N 0 N 00 N
10 20250311 161048 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 90 2 1.25 475852355 67070 125.49 7000 7330 6950 9360 5040 7200 7094.86 0.82 0 4778 7533 7366 7263 7096 6993 7315 7045 134 2160 500 4890 10 1 26881360 1960 -13.70 2.77 12 0.25 -532.00 2630.00 15490 20240711 -52.94 4930 20240527 47.87 9400 -22.45 20250214 6060 20.30 20250102 15490 -52.94 20240711 4930 47.87 20240527 0.45 N 293780 500 134 억 220539 N N 0 N 00 N
11 20250311 151051 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 70 2 0.97 461803205 65143 121.88 7000 7330 6950 9360 5040 7200 7089.07 0.82 0 5758 7533 7366 7263 7096 6993 7315 7045 134 2160 500 4890 10 1 26881360 1954 -13.67 2.76 12 0.24 -532.00 2630.00 15490 20240711 -53.07 4930 20240527 47.46 9400 -22.66 20250214 6060 19.97 20250102 15490 -53.07 20240711 4930 47.46 20240527 0.45 N 293780 500 134 억 220539 N N 0 N 00 N
12 20250311 141054 57 100.00 KOSDAQ 일반서비스 N N N N N 7245 45 2 0.62 419861610 59387 111.11 7000 7300 6950 9360 5040 7200 7069.92 0.82 0 9359 7533 7366 7263 7096 6993 7315 7045 134 2160 500 4890 10 1 26881360 1948 -13.62 2.75 12 0.22 -532.00 2630.00 15490 20240711 -53.23 4930 20240527 46.96 9400 -22.93 20250214 6060 19.55 20250102 15490 -53.23 20240711 4930 46.96 20240527 0.45 N 293780 500 134 억 220539 N N 0 N 00 N