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
321550/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
20250312,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,0,3,0.00,66794205,20282,51.12,3210,3340,3210,4205,2265,3235,3293.28,0.53,0,-7301,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,864,-4.60,1.30,12,0.08,-703.00,2497.00,8980,20240329,-63.98,3000,20250221,7.83,4515,-28.35,20250108,3000,7.83,20250221,8980,-63.98,20240329,3000,7.83,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,151124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,35,2,1.08,51976990,15720,39.62,3210,3340,3210,4205,2265,3235,3306.42,0.53,0,-7129,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,873,-4.65,1.31,12,0.06,-703.00,2497.00,8980,20240329,-63.59,3000,20250221,9.00,4515,-27.57,20250108,3000,9.00,20250221,8980,-63.59,20240329,3000,9.00,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,35,2,1.08,47790480,14436,36.38,3210,3340,3210,4205,2265,3235,3310.51,0.53,0,-7112,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,873,-4.65,1.31,12,0.05,-703.00,2497.00,8980,20240329,-63.59,3000,20250221,9.00,4515,-27.57,20250108,3000,9.00,20250221,8980,-63.59,20240329,3000,9.00,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,60,2,1.85,42998030,12970,32.69,3210,3340,3210,4205,2265,3235,3315.19,0.53,0,-6466,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,880,-4.69,1.32,12,0.05,-703.00,2497.00,8980,20240329,-63.31,3000,20250221,9.83,4515,-27.02,20250108,3000,9.83,20250221,8980,-63.31,20240329,3000,9.83,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,121127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,85,2,2.63,31312480,9446,23.81,3210,3340,3210,4205,2265,3235,3314.89,0.53,0,-3769,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,887,-4.72,1.33,12,0.04,-703.00,2497.00,8980,20240329,-63.03,3000,20250221,10.67,4515,-26.47,20250108,3000,10.67,20250221,8980,-63.03,20240329,3000,10.67,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,100,2,3.09,28759545,8676,21.87,3210,3340,3210,4205,2265,3235,3314.84,0.53,0,-3185,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,891,-4.74,1.34,12,0.03,-703.00,2497.00,8980,20240329,-62.86,3000,20250221,11.17,4515,-26.14,20250108,3000,11.17,20250221,8980,-62.86,20240329,3000,11.17,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,101120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,45,2,1.39,8398190,2554,6.44,3210,3340,3210,4205,2265,3235,3288.25,0.53,0,-196,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,876,-4.67,1.31,12,0.01,-703.00,2497.00,8980,20240329,-63.47,3000,20250221,9.33,4515,-27.35,20250108,3000,9.33,20250221,8980,-63.47,20240329,3000,9.33,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250312,091128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,30,2,0.93,93500,29,0.07,3210,3290,3210,4205,2265,3235,3224.14,0.53,0,7,3408,3321,3248,3161,3088,3285,3125,134,970,500,2190,5,1,26712231,872,-4.64,1.31,12,0.00,-703.00,2497.00,8980,20240329,-63.64,3000,20250221,8.83,4515,-27.69,20250108,3000,8.83,20250221,8980,-63.64,20240329,3000,8.83,20250221,0.00,N,321550,500,133 억,,140742,N,N,0,N,00,N
20250311,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,-110,5,-3.29,127761500,39665,92.93,3335,3335,3175,4345,2345,3345,3221.01,0.52,0,319,3535,3440,3330,3235,3125,3487,3282,134,1000,500,2270,5,1,26712231,864,-4.60,1.30,12,0.15,-703.00,2497.00,8980,20240329,-63.98,3000,20250221,7.83,4515,-28.35,20250108,3000,7.83,20250221,8980,-63.98,20240329,3000,7.83,20250221,0.00,N,321550,500,133 억,,140121,N,N,0,N,00,N
20250311,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,-50,5,-1.49,112477470,34951,81.89,3335,3335,3175,4345,2345,3345,3218.15,0.52,0,-236,3535,3440,3330,3235,3125,3487,3282,134,1000,500,2270,5,1,26712231,880,-4.69,1.32,12,0.13,-703.00,2497.00,8980,20240329,-63.31,3000,20250221,9.83,4515,-27.02,20250108,3000,9.83,20250221,8980,-63.31,20240329,3000,9.83,20250221,0.00,N,321550,500,133 억,,140121,N,N,0,N,00,N
20250311,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,-25,5,-0.75,111892465,34773,81.47,3335,3335,3175,4345,2345,3345,3217.80,0.52,0,-72,3535,3440,3330,3235,3125,3487,3282,134,1000,500,2270,5,1,26712231,887,-4.72,1.33,12,0.13,-703.00,2497.00,8980,20240329,-63.03,3000,20250221,10.67,4515,-26.47,20250108,3000,10.67,20250221,8980,-63.03,20240329,3000,10.67,20250221,0.00,N,321550,500,133 억,,140121,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 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 0 3 0.00 66794205 20282 51.12 3210 3340 3210 4205 2265 3235 3293.28 0.53 0 -7301 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 864 -4.60 1.30 12 0.08 -703.00 2497.00 8980 20240329 -63.98 3000 20250221 7.83 4515 -28.35 20250108 3000 7.83 20250221 8980 -63.98 20240329 3000 7.83 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
3 20250312 151124 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 35 2 1.08 51976990 15720 39.62 3210 3340 3210 4205 2265 3235 3306.42 0.53 0 -7129 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 873 -4.65 1.31 12 0.06 -703.00 2497.00 8980 20240329 -63.59 3000 20250221 9.00 4515 -27.57 20250108 3000 9.00 20250221 8980 -63.59 20240329 3000 9.00 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
4 20250312 141122 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 35 2 1.08 47790480 14436 36.38 3210 3340 3210 4205 2265 3235 3310.51 0.53 0 -7112 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 873 -4.65 1.31 12 0.05 -703.00 2497.00 8980 20240329 -63.59 3000 20250221 9.00 4515 -27.57 20250108 3000 9.00 20250221 8980 -63.59 20240329 3000 9.00 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
5 20250312 131123 57 100.00 KOSDAQ 일반서비스 N N N N N 3295 60 2 1.85 42998030 12970 32.69 3210 3340 3210 4205 2265 3235 3315.19 0.53 0 -6466 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 880 -4.69 1.32 12 0.05 -703.00 2497.00 8980 20240329 -63.31 3000 20250221 9.83 4515 -27.02 20250108 3000 9.83 20250221 8980 -63.31 20240329 3000 9.83 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
6 20250312 121127 57 100.00 KOSDAQ 일반서비스 N N N N N 3320 85 2 2.63 31312480 9446 23.81 3210 3340 3210 4205 2265 3235 3314.89 0.53 0 -3769 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 887 -4.72 1.33 12 0.04 -703.00 2497.00 8980 20240329 -63.03 3000 20250221 10.67 4515 -26.47 20250108 3000 10.67 20250221 8980 -63.03 20240329 3000 10.67 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
7 20250312 111118 57 100.00 KOSDAQ 일반서비스 N N N N N 3335 100 2 3.09 28759545 8676 21.87 3210 3340 3210 4205 2265 3235 3314.84 0.53 0 -3185 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 891 -4.74 1.34 12 0.03 -703.00 2497.00 8980 20240329 -62.86 3000 20250221 11.17 4515 -26.14 20250108 3000 11.17 20250221 8980 -62.86 20240329 3000 11.17 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
8 20250312 101120 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 45 2 1.39 8398190 2554 6.44 3210 3340 3210 4205 2265 3235 3288.25 0.53 0 -196 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 876 -4.67 1.31 12 0.01 -703.00 2497.00 8980 20240329 -63.47 3000 20250221 9.33 4515 -27.35 20250108 3000 9.33 20250221 8980 -63.47 20240329 3000 9.33 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
9 20250312 091128 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 30 2 0.93 93500 29 0.07 3210 3290 3210 4205 2265 3235 3224.14 0.53 0 7 3408 3321 3248 3161 3088 3285 3125 134 970 500 2190 5 1 26712231 872 -4.64 1.31 12 0.00 -703.00 2497.00 8980 20240329 -63.64 3000 20250221 8.83 4515 -27.69 20250108 3000 8.83 20250221 8980 -63.64 20240329 3000 8.83 20250221 0.00 N 321550 500 133 억 140742 N N 0 N 00 N
10 20250311 161115 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 -110 5 -3.29 127761500 39665 92.93 3335 3335 3175 4345 2345 3345 3221.01 0.52 0 319 3535 3440 3330 3235 3125 3487 3282 134 1000 500 2270 5 1 26712231 864 -4.60 1.30 12 0.15 -703.00 2497.00 8980 20240329 -63.98 3000 20250221 7.83 4515 -28.35 20250108 3000 7.83 20250221 8980 -63.98 20240329 3000 7.83 20250221 0.00 N 321550 500 133 억 140121 N N 0 N 00 N
11 20250311 151118 57 100.00 KOSDAQ 일반서비스 N N N N N 3295 -50 5 -1.49 112477470 34951 81.89 3335 3335 3175 4345 2345 3345 3218.15 0.52 0 -236 3535 3440 3330 3235 3125 3487 3282 134 1000 500 2270 5 1 26712231 880 -4.69 1.32 12 0.13 -703.00 2497.00 8980 20240329 -63.31 3000 20250221 9.83 4515 -27.02 20250108 3000 9.83 20250221 8980 -63.31 20240329 3000 9.83 20250221 0.00 N 321550 500 133 억 140121 N N 0 N 00 N
12 20250311 141121 57 100.00 KOSDAQ 일반서비스 N N N N N 3320 -25 5 -0.75 111892465 34773 81.47 3335 3335 3175 4345 2345 3345 3217.80 0.52 0 -72 3535 3440 3330 3235 3125 3487 3282 134 1000 500 2270 5 1 26712231 887 -4.72 1.33 12 0.13 -703.00 2497.00 8980 20240329 -63.03 3000 20250221 10.67 4515 -26.47 20250108 3000 10.67 20250221 8980 -63.03 20240329 3000 10.67 20250221 0.00 N 321550 500 133 억 140121 N N 0 N 00 N