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
308080/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
20250312,161111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,-130,5,-4.18,318268596,104805,80.20,3095,3150,2967,4040,2180,3110,3036.89,0.62,0,-11080,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,574,-3.18,0.80,12,0.54,-937.00,3730.00,5350,20240306,-44.30,2305,20241227,29.28,3700,-19.46,20250307,2305,29.28,20250212,5240,-43.13,20240329,2305,29.28,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,-130,5,-4.18,296050826,97349,74.50,3095,3150,2967,4040,2180,3110,3041.13,0.62,0,-9261,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,574,-3.18,0.80,12,0.51,-937.00,3730.00,5350,20240306,-44.30,2305,20241227,29.28,3700,-19.46,20250307,2305,29.28,20250212,5240,-43.13,20240329,2305,29.28,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-90,5,-2.89,244052700,79940,61.17,3095,3150,2995,4040,2180,3110,3052.95,0.62,0,-7813,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,582,-3.22,0.81,12,0.41,-937.00,3730.00,5350,20240306,-43.55,2305,20241227,31.02,3700,-18.38,20250307,2305,31.02,20250212,5240,-42.37,20240329,2305,31.02,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-80,5,-2.57,219339175,71706,54.87,3095,3150,2995,4040,2180,3110,3058.87,0.62,0,-8394,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,584,-3.23,0.81,12,0.37,-937.00,3730.00,5350,20240306,-43.36,2305,20241227,31.45,3700,-18.11,20250307,2305,31.45,20250212,5240,-42.18,20240329,2305,31.45,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-40,5,-1.29,158640770,51622,39.50,3095,3150,3020,4040,2180,3110,3073.12,0.62,0,-5631,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,591,-3.28,0.82,12,0.27,-937.00,3730.00,5350,20240306,-42.62,2305,20241227,33.19,3700,-17.03,20250307,2305,33.19,20250212,5240,-41.41,20240329,2305,33.19,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,111106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,-85,5,-2.73,139548765,45352,34.71,3095,3150,3020,4040,2180,3110,3077.01,0.62,0,-4485,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,583,-3.23,0.81,12,0.24,-937.00,3730.00,5350,20240306,-43.46,2305,20241227,31.24,3700,-18.24,20250307,2305,31.24,20250212,5240,-42.27,20240329,2305,31.24,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,10,2,0.32,63534640,20537,15.72,3095,3150,3045,4040,2180,3110,3093.66,0.62,0,-3022,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,601,-3.33,0.84,12,0.11,-937.00,3730.00,5350,20240306,-41.68,2305,20241227,35.36,3700,-15.68,20250307,2305,35.36,20250212,5240,-40.46,20240329,2305,35.36,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250312,091116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-55,5,-1.77,28971385,9420,7.21,3095,3120,3045,4040,2180,3110,3075.51,0.62,0,-1497,3246,3177,3101,3032,2956,3212,3067,96,930,500,2050,5,1,19263740,589,-3.26,0.82,12,0.05,-937.00,3730.00,5350,20240306,-42.90,2305,20241227,32.54,3700,-17.43,20250307,2305,32.54,20250212,5240,-41.70,20240329,2305,32.54,20241227,0.60,N,308080,500,96 억,,120155,N,N,0,N,00,N
20250311,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-30,5,-0.96,385507192,124920,52.73,3065,3170,3025,4080,2200,3140,3085.96,0.57,0,9716,3316,3227,3166,3077,3016,3197,3047,96,940,500,2070,5,1,19263740,599,-3.32,0.83,12,0.65,-937.00,3730.00,5350,20240306,-41.87,2305,20241227,34.92,3700,-15.95,20250307,2305,34.92,20250212,5240,-40.65,20240329,2305,34.92,20241227,0.62,N,308080,500,96 억,,109713,N,N,0,N,00,N
20250311,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,5,2,0.16,363419122,117846,49.75,3065,3170,3025,4080,2200,3140,3083.85,0.57,0,12164,3316,3227,3166,3077,3016,3197,3047,96,940,500,2070,5,1,19263740,606,-3.36,0.84,12,0.61,-937.00,3730.00,5350,20240306,-41.21,2305,20241227,36.44,3700,-15.00,20250307,2305,36.44,20250212,5240,-39.98,20240329,2305,36.44,20241227,0.62,N,308080,500,96 억,,109713,N,N,0,N,00,N
20250311,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,10,2,0.32,304606402,99107,41.84,3065,3160,3025,4080,2200,3140,3073.51,0.57,0,14010,3316,3227,3166,3077,3016,3197,3047,96,940,500,2070,5,1,19263740,607,-3.36,0.84,12,0.51,-937.00,3730.00,5350,20240306,-41.12,2305,20241227,36.66,3700,-14.86,20250307,2305,36.66,20250212,5240,-39.89,20240329,2305,36.66,20241227,0.62,N,308080,500,96 억,,109713,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 161111 57 100.00 KOSDAQ 일반서비스 N N N N N 2980 -130 5 -4.18 318268596 104805 80.20 3095 3150 2967 4040 2180 3110 3036.89 0.62 0 -11080 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 574 -3.18 0.80 12 0.54 -937.00 3730.00 5350 20240306 -44.30 2305 20241227 29.28 3700 -19.46 20250307 2305 29.28 20250212 5240 -43.13 20240329 2305 29.28 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
3 20250312 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 2980 -130 5 -4.18 296050826 97349 74.50 3095 3150 2967 4040 2180 3110 3041.13 0.62 0 -9261 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 574 -3.18 0.80 12 0.51 -937.00 3730.00 5350 20240306 -44.30 2305 20241227 29.28 3700 -19.46 20250307 2305 29.28 20250212 5240 -43.13 20240329 2305 29.28 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
4 20250312 141110 57 100.00 KOSDAQ 일반서비스 N N N N N 3020 -90 5 -2.89 244052700 79940 61.17 3095 3150 2995 4040 2180 3110 3052.95 0.62 0 -7813 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 582 -3.22 0.81 12 0.41 -937.00 3730.00 5350 20240306 -43.55 2305 20241227 31.02 3700 -18.38 20250307 2305 31.02 20250212 5240 -42.37 20240329 2305 31.02 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
5 20250312 131111 57 100.00 KOSDAQ 일반서비스 N N N N N 3030 -80 5 -2.57 219339175 71706 54.87 3095 3150 2995 4040 2180 3110 3058.87 0.62 0 -8394 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 584 -3.23 0.81 12 0.37 -937.00 3730.00 5350 20240306 -43.36 2305 20241227 31.45 3700 -18.11 20250307 2305 31.45 20250212 5240 -42.18 20240329 2305 31.45 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
6 20250312 121114 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 -40 5 -1.29 158640770 51622 39.50 3095 3150 3020 4040 2180 3110 3073.12 0.62 0 -5631 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 591 -3.28 0.82 12 0.27 -937.00 3730.00 5350 20240306 -42.62 2305 20241227 33.19 3700 -17.03 20250307 2305 33.19 20250212 5240 -41.41 20240329 2305 33.19 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
7 20250312 111106 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 -85 5 -2.73 139548765 45352 34.71 3095 3150 3020 4040 2180 3110 3077.01 0.62 0 -4485 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 583 -3.23 0.81 12 0.24 -937.00 3730.00 5350 20240306 -43.46 2305 20241227 31.24 3700 -18.24 20250307 2305 31.24 20250212 5240 -42.27 20240329 2305 31.24 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
8 20250312 101108 57 100.00 KOSDAQ 일반서비스 N N N N N 3120 10 2 0.32 63534640 20537 15.72 3095 3150 3045 4040 2180 3110 3093.66 0.62 0 -3022 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 601 -3.33 0.84 12 0.11 -937.00 3730.00 5350 20240306 -41.68 2305 20241227 35.36 3700 -15.68 20250307 2305 35.36 20250212 5240 -40.46 20240329 2305 35.36 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
9 20250312 091116 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 -55 5 -1.77 28971385 9420 7.21 3095 3120 3045 4040 2180 3110 3075.51 0.62 0 -1497 3246 3177 3101 3032 2956 3212 3067 96 930 500 2050 5 1 19263740 589 -3.26 0.82 12 0.05 -937.00 3730.00 5350 20240306 -42.90 2305 20241227 32.54 3700 -17.43 20250307 2305 32.54 20250212 5240 -41.70 20240329 2305 32.54 20241227 0.60 N 308080 500 96 억 120155 N N 0 N 00 N
10 20250311 161103 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 -30 5 -0.96 385507192 124920 52.73 3065 3170 3025 4080 2200 3140 3085.96 0.57 0 9716 3316 3227 3166 3077 3016 3197 3047 96 940 500 2070 5 1 19263740 599 -3.32 0.83 12 0.65 -937.00 3730.00 5350 20240306 -41.87 2305 20241227 34.92 3700 -15.95 20250307 2305 34.92 20250212 5240 -40.65 20240329 2305 34.92 20241227 0.62 N 308080 500 96 억 109713 N N 0 N 00 N
11 20250311 151106 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 5 2 0.16 363419122 117846 49.75 3065 3170 3025 4080 2200 3140 3083.85 0.57 0 12164 3316 3227 3166 3077 3016 3197 3047 96 940 500 2070 5 1 19263740 606 -3.36 0.84 12 0.61 -937.00 3730.00 5350 20240306 -41.21 2305 20241227 36.44 3700 -15.00 20250307 2305 36.44 20250212 5240 -39.98 20240329 2305 36.44 20241227 0.62 N 308080 500 96 억 109713 N N 0 N 00 N
12 20250311 141109 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 10 2 0.32 304606402 99107 41.84 3065 3160 3025 4080 2200 3140 3073.51 0.57 0 14010 3316 3227 3166 3077 3016 3197 3047 96 940 500 2070 5 1 19263740 607 -3.36 0.84 12 0.51 -937.00 3730.00 5350 20240306 -41.12 2305 20241227 36.66 3700 -14.86 20250307 2305 36.66 20250212 5240 -39.89 20240329 2305 36.66 20241227 0.62 N 308080 500 96 억 109713 N N 0 N 00 N