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
338840/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
20250312,161137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-110,5,-1.50,478472495,64880,44.32,7340,7580,7240,9550,5150,7350,7374.73,1.01,0,-11436,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1070,-4.66,4.61,12,0.44,-1555.00,1570.00,14190,20241016,-48.98,6400,20241210,13.12,9400,-22.98,20250304,6890,5.08,20250203,14190,-48.98,20241016,6400,13.12,20241210,1.20,N,338840,500,73 억,,149590,N,Y,0,N,00,N
20250312,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-110,5,-1.50,458260980,62091,42.41,7340,7580,7240,9550,5150,7350,7380.47,1.01,0,-10475,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1070,-4.66,4.61,12,0.42,-1555.00,1570.00,14190,20241016,-48.98,6400,20241210,13.12,9400,-22.98,20250304,6890,5.08,20250203,14190,-48.98,20241016,6400,13.12,20241210,1.20,N,338840,500,73 억,,149590,N,N,0,N,00,N
20250312,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,10,2,0.14,331888020,44737,30.56,7340,7580,7320,9550,5150,7350,7418.65,1.01,0,-7665,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1088,-4.73,4.69,12,0.30,-1555.00,1570.00,14190,20241016,-48.13,6400,20241210,15.00,9400,-21.70,20250304,6890,6.82,20250203,14190,-48.13,20241016,6400,15.00,20241210,1.20,N,338840,500,73 억,,149590,N,N,0,N,00,N
20250312,131136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,0,3,0.00,301968430,40664,27.78,7340,7580,7320,9550,5150,7350,7425.94,1.01,0,-7366,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1087,-4.73,4.68,12,0.28,-1555.00,1570.00,14190,20241016,-48.20,6400,20241210,14.84,9400,-21.81,20250304,6890,6.68,20250203,14190,-48.20,20241016,6400,14.84,20241210,1.20,N,338840,500,73 억,,149590,N,N,0,N,00,N
20250312,121141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,80,2,1.09,257044760,34566,23.61,7340,7580,7330,9550,5150,7350,7436.35,1.01,0,-4476,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1098,-4.78,4.73,12,0.23,-1555.00,1570.00,14190,20241016,-47.64,6400,20241210,16.09,9400,-20.96,20250304,6890,7.84,20250203,14190,-47.64,20241016,6400,16.09,20241210,1.20,N,338840,500,73 억,,149590,N,N,0,N,00,N
20250312,111132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,20,2,0.27,233868500,31419,21.46,7340,7580,7330,9550,5150,7350,7443.54,1.01,0,-4366,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1089,-4.74,4.69,12,0.21,-1555.00,1570.00,14190,20241016,-48.06,6400,20241210,15.16,9400,-21.60,20250304,6890,6.97,20250203,14190,-48.06,20241016,6400,15.16,20241210,1.20,N,338840,500,73 억,,149590,N,N,0,N,00,N
20250312,101134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7470,120,2,1.63,153897670,20621,14.09,7340,7580,7330,9550,5150,7350,7463.15,1.01,0,-4889,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1104,-4.80,4.76,12,0.14,-1555.00,1570.00,14190,20241016,-47.36,6400,20241210,16.72,9400,-20.53,20250304,6890,8.42,20250203,14190,-47.36,20241016,6400,16.72,20241210,1.20,N,338840,500,73 억,,149590,N,N,0,N,00,N
20250312,091141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,0,3,0.00,27101170,3685,2.52,7340,7380,7330,9550,5150,7350,7354.46,1.01,0,-331,7676,7512,7376,7212,7076,7595,7295,74,2200,500,5140,10,1,14782516,1087,-4.73,4.68,12,0.02,-1555.00,1570.00,14190,20241016,-48.20,6400,20241210,14.84,9400,-21.81,20250304,6890,6.68,20250203,14190,-48.20,20241016,6400,14.84,20241210,1.20,N,338840,500,73 억,,149590,N,N,0,N,00,N
20250311,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-370,5,-4.79,1070002455,146017,158.20,7310,7540,7240,10030,5410,7720,7327.91,1.01,0,751,8026,7872,7696,7542,7366,7785,7455,74,2310,500,5400,10,1,14782516,1087,-4.73,4.68,12,0.99,-1555.00,1570.00,14190,20241016,-48.20,6400,20241210,14.84,9400,-21.81,20250304,6890,6.68,20250203,14190,-48.20,20241016,6400,14.84,20241210,1.19,N,338840,500,73 억,,148827,N,N,0,N,00,N
20250311,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-400,5,-5.18,1038618585,141744,153.57,7310,7540,7240,10030,5410,7720,7327.43,1.01,0,1333,8026,7872,7696,7542,7366,7785,7455,74,2310,500,5400,10,1,14782516,1082,-4.71,4.66,12,0.96,-1555.00,1570.00,14190,20241016,-48.41,6400,20241210,14.38,9400,-22.13,20250304,6890,6.24,20250203,14190,-48.41,20241016,6400,14.38,20241210,1.19,N,338840,500,73 억,,148827,N,N,0,N,00,N
20250311,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-420,5,-5.44,965212425,131694,142.68,7310,7540,7240,10030,5410,7720,7329.21,1.01,0,5987,8026,7872,7696,7542,7366,7785,7455,74,2310,500,5400,10,1,14782516,1079,-4.69,4.65,12,0.89,-1555.00,1570.00,14190,20241016,-48.56,6400,20241210,14.06,9400,-22.34,20250304,6890,5.95,20250203,14190,-48.56,20241016,6400,14.06,20241210,1.19,N,338840,500,73 억,,148827,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 161137 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 -110 5 -1.50 478472495 64880 44.32 7340 7580 7240 9550 5150 7350 7374.73 1.01 0 -11436 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1070 -4.66 4.61 12 0.44 -1555.00 1570.00 14190 20241016 -48.98 6400 20241210 13.12 9400 -22.98 20250304 6890 5.08 20250203 14190 -48.98 20241016 6400 13.12 20241210 1.20 N 338840 500 73 억 149590 N Y 0 N 00 N
3 20250312 151137 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 -110 5 -1.50 458260980 62091 42.41 7340 7580 7240 9550 5150 7350 7380.47 1.01 0 -10475 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1070 -4.66 4.61 12 0.42 -1555.00 1570.00 14190 20241016 -48.98 6400 20241210 13.12 9400 -22.98 20250304 6890 5.08 20250203 14190 -48.98 20241016 6400 13.12 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N
4 20250312 141135 57 100.00 KOSDAQ 일반서비스 N N N N N 7360 10 2 0.14 331888020 44737 30.56 7340 7580 7320 9550 5150 7350 7418.65 1.01 0 -7665 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1088 -4.73 4.69 12 0.30 -1555.00 1570.00 14190 20241016 -48.13 6400 20241210 15.00 9400 -21.70 20250304 6890 6.82 20250203 14190 -48.13 20241016 6400 15.00 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N
5 20250312 131136 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 0 3 0.00 301968430 40664 27.78 7340 7580 7320 9550 5150 7350 7425.94 1.01 0 -7366 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1087 -4.73 4.68 12 0.28 -1555.00 1570.00 14190 20241016 -48.20 6400 20241210 14.84 9400 -21.81 20250304 6890 6.68 20250203 14190 -48.20 20241016 6400 14.84 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N
6 20250312 121141 57 100.00 KOSDAQ 일반서비스 N N N N N 7430 80 2 1.09 257044760 34566 23.61 7340 7580 7330 9550 5150 7350 7436.35 1.01 0 -4476 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1098 -4.78 4.73 12 0.23 -1555.00 1570.00 14190 20241016 -47.64 6400 20241210 16.09 9400 -20.96 20250304 6890 7.84 20250203 14190 -47.64 20241016 6400 16.09 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N
7 20250312 111132 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 20 2 0.27 233868500 31419 21.46 7340 7580 7330 9550 5150 7350 7443.54 1.01 0 -4366 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1089 -4.74 4.69 12 0.21 -1555.00 1570.00 14190 20241016 -48.06 6400 20241210 15.16 9400 -21.60 20250304 6890 6.97 20250203 14190 -48.06 20241016 6400 15.16 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N
8 20250312 101134 57 100.00 KOSDAQ 일반서비스 N N N N N 7470 120 2 1.63 153897670 20621 14.09 7340 7580 7330 9550 5150 7350 7463.15 1.01 0 -4889 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1104 -4.80 4.76 12 0.14 -1555.00 1570.00 14190 20241016 -47.36 6400 20241210 16.72 9400 -20.53 20250304 6890 8.42 20250203 14190 -47.36 20241016 6400 16.72 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N
9 20250312 091141 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 0 3 0.00 27101170 3685 2.52 7340 7380 7330 9550 5150 7350 7354.46 1.01 0 -331 7676 7512 7376 7212 7076 7595 7295 74 2200 500 5140 10 1 14782516 1087 -4.73 4.68 12 0.02 -1555.00 1570.00 14190 20241016 -48.20 6400 20241210 14.84 9400 -21.81 20250304 6890 6.68 20250203 14190 -48.20 20241016 6400 14.84 20241210 1.20 N 338840 500 73 억 149590 N N 0 N 00 N
10 20250311 161128 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 -370 5 -4.79 1070002455 146017 158.20 7310 7540 7240 10030 5410 7720 7327.91 1.01 0 751 8026 7872 7696 7542 7366 7785 7455 74 2310 500 5400 10 1 14782516 1087 -4.73 4.68 12 0.99 -1555.00 1570.00 14190 20241016 -48.20 6400 20241210 14.84 9400 -21.81 20250304 6890 6.68 20250203 14190 -48.20 20241016 6400 14.84 20241210 1.19 N 338840 500 73 억 148827 N N 0 N 00 N
11 20250311 151131 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 -400 5 -5.18 1038618585 141744 153.57 7310 7540 7240 10030 5410 7720 7327.43 1.01 0 1333 8026 7872 7696 7542 7366 7785 7455 74 2310 500 5400 10 1 14782516 1082 -4.71 4.66 12 0.96 -1555.00 1570.00 14190 20241016 -48.41 6400 20241210 14.38 9400 -22.13 20250304 6890 6.24 20250203 14190 -48.41 20241016 6400 14.38 20241210 1.19 N 338840 500 73 억 148827 N N 0 N 00 N
12 20250311 141134 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 -420 5 -5.44 965212425 131694 142.68 7310 7540 7240 10030 5410 7720 7329.21 1.01 0 5987 8026 7872 7696 7542 7366 7785 7455 74 2310 500 5400 10 1 14782516 1079 -4.69 4.65 12 0.89 -1555.00 1570.00 14190 20241016 -48.56 6400 20241210 14.06 9400 -22.34 20250304 6890 5.95 20250203 14190 -48.56 20241016 6400 14.06 20241210 1.19 N 338840 500 73 억 148827 N N 0 N 00 N