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
311690/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
20250312,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11510,-130,5,-1.12,757324445,66099,25.42,11600,11610,11260,15130,8150,11640,11457.41,1.49,0,-2596,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1504,-3.77,1.47,12,0.51,-3050.00,7846.00,18800,20241121,-38.78,8250,20241114,39.52,12930,-10.98,20250225,9300,23.76,20250203,18800,-38.78,20241121,8250,39.52,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,151116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11470,-170,5,-1.46,716813295,62577,24.06,11600,11610,11260,15130,8150,11640,11454.88,1.49,0,-1986,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1499,-3.76,1.46,12,0.48,-3050.00,7846.00,18800,20241121,-38.99,8250,20241114,39.03,12930,-11.29,20250225,9300,23.33,20250203,18800,-38.99,20241121,8250,39.03,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11500,-140,5,-1.20,646625255,56467,21.71,11600,11610,11260,15130,8150,11640,11451.36,1.49,0,-1960,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1503,-3.77,1.47,12,0.43,-3050.00,7846.00,18800,20241121,-38.83,8250,20241114,39.39,12930,-11.06,20250225,9300,23.66,20250203,18800,-38.83,20241121,8250,39.39,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11490,-150,5,-1.29,616728785,53867,20.71,11600,11610,11260,15130,8150,11640,11449.08,1.49,0,-2050,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1501,-3.77,1.46,12,0.41,-3050.00,7846.00,18800,20241121,-38.88,8250,20241114,39.27,12930,-11.14,20250225,9300,23.55,20250203,18800,-38.88,20241121,8250,39.27,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11510,-130,5,-1.12,575636165,50293,19.34,11600,11610,11260,15130,8150,11640,11445.62,1.49,0,220,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1504,-3.77,1.47,12,0.38,-3050.00,7846.00,18800,20241121,-38.78,8250,20241114,39.52,12930,-10.98,20250225,9300,23.76,20250203,18800,-38.78,20241121,8250,39.52,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,111110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11450,-190,5,-1.63,540703755,47255,18.17,11600,11610,11260,15130,8150,11640,11442.23,1.49,0,-730,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1496,-3.75,1.46,12,0.36,-3050.00,7846.00,18800,20241121,-39.10,8250,20241114,38.79,12930,-11.45,20250225,9300,23.12,20250203,18800,-39.10,20241121,8250,38.79,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,101112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11520,-120,5,-1.03,458507865,40062,15.41,11600,11610,11260,15130,8150,11640,11444.92,1.49,0,1944,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1505,-3.78,1.47,12,0.31,-3050.00,7846.00,18800,20241121,-38.72,8250,20241114,39.64,12930,-10.90,20250225,9300,23.87,20250203,18800,-38.72,20241121,8250,39.64,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250312,091119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11470,-170,5,-1.46,130642450,11384,4.38,11600,11610,11420,15130,8150,11640,11475.87,1.49,0,-2056,12666,12152,11486,10972,10306,12410,11230,65,3490,500,7210,10,1,13065462,1499,-3.76,1.46,12,0.09,-3050.00,7846.00,18800,20241121,-38.99,8250,20241114,39.03,12930,-11.29,20250225,9300,23.33,20250203,18800,-38.99,20241121,8250,39.03,20241114,0.40,N,311690,500,65 억,,194515,N,N,0,N,00,N
20250311,161106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11640,500,2,4.49,3015864640,259378,269.97,11000,12000,10820,14480,7800,11140,11627.29,1.34,0,19410,11846,11492,11256,10902,10666,11375,10785,65,3340,500,6900,10,1,13065462,1521,-3.82,1.48,12,1.99,-3050.00,7846.00,18800,20241121,-38.09,8250,20241114,41.09,12930,-9.98,20250225,9300,25.16,20250203,18800,-38.09,20241121,8250,41.09,20241114,0.37,N,311690,500,65 억,,175207,N,N,107,N,00,N
20250311,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11640,500,2,4.49,2916987910,250866,261.11,11000,12000,10820,14480,7800,11140,11627.67,1.34,0,17401,11846,11492,11256,10902,10666,11375,10785,65,3340,500,6900,10,1,13065462,1521,-3.82,1.48,12,1.92,-3050.00,7846.00,18800,20241121,-38.09,8250,20241114,41.09,12930,-9.98,20250225,9300,25.16,20250203,18800,-38.09,20241121,8250,41.09,20241114,0.37,N,311690,500,65 억,,175207,N,N,107,N,00,N
20250311,141112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11490,350,2,3.14,2775598955,238736,248.48,11000,12000,10820,14480,7800,11140,11626.23,1.34,0,15621,11846,11492,11256,10902,10666,11375,10785,65,3340,500,6900,10,1,13065462,1501,-3.77,1.46,12,1.83,-3050.00,7846.00,18800,20241121,-38.88,8250,20241114,39.27,12930,-11.14,20250225,9300,23.55,20250203,18800,-38.88,20241121,8250,39.27,20241114,0.37,N,311690,500,65 억,,175207,N,N,107,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 161115 57 100.00 KOSDAQ 일반서비스 N N N N N 11510 -130 5 -1.12 757324445 66099 25.42 11600 11610 11260 15130 8150 11640 11457.41 1.49 0 -2596 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1504 -3.77 1.47 12 0.51 -3050.00 7846.00 18800 20241121 -38.78 8250 20241114 39.52 12930 -10.98 20250225 9300 23.76 20250203 18800 -38.78 20241121 8250 39.52 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
3 20250312 151116 57 100.00 KOSDAQ 일반서비스 N N N N N 11470 -170 5 -1.46 716813295 62577 24.06 11600 11610 11260 15130 8150 11640 11454.88 1.49 0 -1986 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1499 -3.76 1.46 12 0.48 -3050.00 7846.00 18800 20241121 -38.99 8250 20241114 39.03 12930 -11.29 20250225 9300 23.33 20250203 18800 -38.99 20241121 8250 39.03 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
4 20250312 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 11500 -140 5 -1.20 646625255 56467 21.71 11600 11610 11260 15130 8150 11640 11451.36 1.49 0 -1960 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1503 -3.77 1.47 12 0.43 -3050.00 7846.00 18800 20241121 -38.83 8250 20241114 39.39 12930 -11.06 20250225 9300 23.66 20250203 18800 -38.83 20241121 8250 39.39 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
5 20250312 131114 57 100.00 KOSDAQ 일반서비스 N N N N N 11490 -150 5 -1.29 616728785 53867 20.71 11600 11610 11260 15130 8150 11640 11449.08 1.49 0 -2050 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1501 -3.77 1.46 12 0.41 -3050.00 7846.00 18800 20241121 -38.88 8250 20241114 39.27 12930 -11.14 20250225 9300 23.55 20250203 18800 -38.88 20241121 8250 39.27 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
6 20250312 121118 57 100.00 KOSDAQ 일반서비스 N N N N N 11510 -130 5 -1.12 575636165 50293 19.34 11600 11610 11260 15130 8150 11640 11445.62 1.49 0 220 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1504 -3.77 1.47 12 0.38 -3050.00 7846.00 18800 20241121 -38.78 8250 20241114 39.52 12930 -10.98 20250225 9300 23.76 20250203 18800 -38.78 20241121 8250 39.52 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
7 20250312 111110 57 100.00 KOSDAQ 일반서비스 N N N N N 11450 -190 5 -1.63 540703755 47255 18.17 11600 11610 11260 15130 8150 11640 11442.23 1.49 0 -730 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1496 -3.75 1.46 12 0.36 -3050.00 7846.00 18800 20241121 -39.10 8250 20241114 38.79 12930 -11.45 20250225 9300 23.12 20250203 18800 -39.10 20241121 8250 38.79 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
8 20250312 101112 57 100.00 KOSDAQ 일반서비스 N N N N N 11520 -120 5 -1.03 458507865 40062 15.41 11600 11610 11260 15130 8150 11640 11444.92 1.49 0 1944 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1505 -3.78 1.47 12 0.31 -3050.00 7846.00 18800 20241121 -38.72 8250 20241114 39.64 12930 -10.90 20250225 9300 23.87 20250203 18800 -38.72 20241121 8250 39.64 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
9 20250312 091119 57 100.00 KOSDAQ 일반서비스 N N N N N 11470 -170 5 -1.46 130642450 11384 4.38 11600 11610 11420 15130 8150 11640 11475.87 1.49 0 -2056 12666 12152 11486 10972 10306 12410 11230 65 3490 500 7210 10 1 13065462 1499 -3.76 1.46 12 0.09 -3050.00 7846.00 18800 20241121 -38.99 8250 20241114 39.03 12930 -11.29 20250225 9300 23.33 20250203 18800 -38.99 20241121 8250 39.03 20241114 0.40 N 311690 500 65 억 194515 N N 0 N 00 N
10 20250311 161106 57 100.00 KOSDAQ 일반서비스 N N N N N 11640 500 2 4.49 3015864640 259378 269.97 11000 12000 10820 14480 7800 11140 11627.29 1.34 0 19410 11846 11492 11256 10902 10666 11375 10785 65 3340 500 6900 10 1 13065462 1521 -3.82 1.48 12 1.99 -3050.00 7846.00 18800 20241121 -38.09 8250 20241114 41.09 12930 -9.98 20250225 9300 25.16 20250203 18800 -38.09 20241121 8250 41.09 20241114 0.37 N 311690 500 65 억 175207 N N 107 N 00 N
11 20250311 151109 57 100.00 KOSDAQ 일반서비스 N N N N N 11640 500 2 4.49 2916987910 250866 261.11 11000 12000 10820 14480 7800 11140 11627.67 1.34 0 17401 11846 11492 11256 10902 10666 11375 10785 65 3340 500 6900 10 1 13065462 1521 -3.82 1.48 12 1.92 -3050.00 7846.00 18800 20241121 -38.09 8250 20241114 41.09 12930 -9.98 20250225 9300 25.16 20250203 18800 -38.09 20241121 8250 41.09 20241114 0.37 N 311690 500 65 억 175207 N N 107 N 00 N
12 20250311 141112 57 100.00 KOSDAQ 일반서비스 N N N N N 11490 350 2 3.14 2775598955 238736 248.48 11000 12000 10820 14480 7800 11140 11626.23 1.34 0 15621 11846 11492 11256 10902 10666 11375 10785 65 3340 500 6900 10 1 13065462 1501 -3.77 1.46 12 1.83 -3050.00 7846.00 18800 20241121 -38.88 8250 20241114 39.27 12930 -11.14 20250225 9300 23.55 20250203 18800 -38.88 20241121 8250 39.27 20241114 0.37 N 311690 500 65 억 175207 N N 107 N 00 N