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
347740/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
20250312,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,65,2,2.95,223652645,99187,31.89,2220,2330,2220,2865,1545,2205,2282.39,0.42,0,9931,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,681,14.19,0.91,12,0.33,160.00,2493.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,2020,12.38,20250203,3530,-35.69,20240626,1907,19.04,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,50,2,2.27,221725755,98338,31.62,2220,2330,2220,2865,1545,2205,2282.56,0.42,0,9767,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,677,14.09,0.90,12,0.33,160.00,2493.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,2020,11.63,20250203,3530,-36.12,20240626,1907,18.25,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,55,2,2.49,213537390,94712,30.45,2220,2330,2220,2865,1545,2205,2284.04,0.42,0,10111,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,678,14.12,0.91,12,0.32,160.00,2493.00,3530,20240626,-35.98,1907,20241209,18.51,2395,-5.64,20250210,2020,11.88,20250203,3530,-35.98,20240626,1907,18.51,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,131141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,70,2,3.17,193909490,86024,27.66,2220,2330,2220,2865,1545,2205,2288.29,0.42,0,9669,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,683,14.22,0.91,12,0.29,160.00,2493.00,3530,20240626,-35.55,1907,20241209,19.30,2395,-5.01,20250210,2020,12.62,20250203,3530,-35.55,20240626,1907,19.30,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,121145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,70,2,3.17,185449280,82288,26.46,2220,2330,2220,2865,1545,2205,2290.18,0.42,0,9451,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,683,14.22,0.91,12,0.27,160.00,2493.00,3530,20240626,-35.55,1907,20241209,19.30,2395,-5.01,20250210,2020,12.62,20250203,3530,-35.55,20240626,1907,19.30,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,111136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,65,2,2.95,178484360,79206,25.47,2220,2330,2220,2865,1545,2205,2292.31,0.42,0,9142,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,681,14.19,0.91,12,0.26,160.00,2493.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,2020,12.38,20250203,3530,-35.69,20240626,1907,19.04,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,101138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,75,2,3.40,168558200,74821,24.06,2220,2330,2220,2865,1545,2205,2295.49,0.42,0,8848,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,684,14.25,0.91,12,0.25,160.00,2493.00,3530,20240626,-35.41,1907,20241209,19.56,2395,-4.80,20250210,2020,12.87,20250203,3530,-35.41,20240626,1907,19.56,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250312,091146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,85,2,3.85,138119310,61518,19.78,2220,2330,2220,2865,1545,2205,2299.22,0.42,0,9431,2438,2321,2228,2111,2018,2380,2170,150,660,500,1540,5,1,30010576,687,14.31,0.92,12,0.20,160.00,2493.00,3530,20240626,-35.13,1907,20241209,20.08,2395,-4.38,20250210,2020,13.37,20250203,3530,-35.13,20240626,1907,20.08,20241209,3.19,N,347740,500,150 억,,125817,N,N,0,N,00,N
20250311,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,35,2,1.61,693236320,308948,3746.64,2145,2345,2135,2820,1520,2170,2243.86,0.41,0,2532,2230,2200,2175,2145,2120,2187,2132,150,650,500,1510,5,1,30010576,662,13.78,0.88,12,1.03,160.00,2493.00,3530,20240626,-37.54,1907,20241209,15.63,2395,-7.93,20250210,2020,9.16,20250203,3530,-37.54,20240626,1907,15.63,20241209,3.20,N,347740,500,150 억,,123545,N,N,0,N,00,N
20250311,151136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,40,2,1.84,672800390,299694,3634.42,2145,2345,2135,2820,1520,2170,2244.96,0.41,0,1941,2230,2200,2175,2145,2120,2187,2132,150,650,500,1510,5,1,30010576,663,13.81,0.89,12,1.00,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.20,N,347740,500,150 억,,123545,N,N,0,N,00,N
20250311,141138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,85,2,3.92,626979395,279175,3385.58,2145,2345,2135,2820,1520,2170,2245.83,0.41,0,395,2230,2200,2175,2145,2120,2187,2132,150,650,500,1510,5,1,30010576,677,14.09,0.90,12,0.93,160.00,2493.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,2020,11.63,20250203,3530,-36.12,20240626,1907,18.25,20241209,3.20,N,347740,500,150 억,,123545,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 161141 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 65 2 2.95 223652645 99187 31.89 2220 2330 2220 2865 1545 2205 2282.39 0.42 0 9931 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 681 14.19 0.91 12 0.33 160.00 2493.00 3530 20240626 -35.69 1907 20241209 19.04 2395 -5.22 20250210 2020 12.38 20250203 3530 -35.69 20240626 1907 19.04 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
3 20250312 151142 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 50 2 2.27 221725755 98338 31.62 2220 2330 2220 2865 1545 2205 2282.56 0.42 0 9767 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 677 14.09 0.90 12 0.33 160.00 2493.00 3530 20240626 -36.12 1907 20241209 18.25 2395 -5.85 20250210 2020 11.63 20250203 3530 -36.12 20240626 1907 18.25 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
4 20250312 141140 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 55 2 2.49 213537390 94712 30.45 2220 2330 2220 2865 1545 2205 2284.04 0.42 0 10111 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 678 14.12 0.91 12 0.32 160.00 2493.00 3530 20240626 -35.98 1907 20241209 18.51 2395 -5.64 20250210 2020 11.88 20250203 3530 -35.98 20240626 1907 18.51 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
5 20250312 131141 57 100.00 KOSDAQ 일반서비스 N N N N N 2275 70 2 3.17 193909490 86024 27.66 2220 2330 2220 2865 1545 2205 2288.29 0.42 0 9669 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 683 14.22 0.91 12 0.29 160.00 2493.00 3530 20240626 -35.55 1907 20241209 19.30 2395 -5.01 20250210 2020 12.62 20250203 3530 -35.55 20240626 1907 19.30 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
6 20250312 121145 57 100.00 KOSDAQ 일반서비스 N N N N N 2275 70 2 3.17 185449280 82288 26.46 2220 2330 2220 2865 1545 2205 2290.18 0.42 0 9451 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 683 14.22 0.91 12 0.27 160.00 2493.00 3530 20240626 -35.55 1907 20241209 19.30 2395 -5.01 20250210 2020 12.62 20250203 3530 -35.55 20240626 1907 19.30 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
7 20250312 111136 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 65 2 2.95 178484360 79206 25.47 2220 2330 2220 2865 1545 2205 2292.31 0.42 0 9142 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 681 14.19 0.91 12 0.26 160.00 2493.00 3530 20240626 -35.69 1907 20241209 19.04 2395 -5.22 20250210 2020 12.38 20250203 3530 -35.69 20240626 1907 19.04 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
8 20250312 101138 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 75 2 3.40 168558200 74821 24.06 2220 2330 2220 2865 1545 2205 2295.49 0.42 0 8848 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 684 14.25 0.91 12 0.25 160.00 2493.00 3530 20240626 -35.41 1907 20241209 19.56 2395 -4.80 20250210 2020 12.87 20250203 3530 -35.41 20240626 1907 19.56 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
9 20250312 091146 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 85 2 3.85 138119310 61518 19.78 2220 2330 2220 2865 1545 2205 2299.22 0.42 0 9431 2438 2321 2228 2111 2018 2380 2170 150 660 500 1540 5 1 30010576 687 14.31 0.92 12 0.20 160.00 2493.00 3530 20240626 -35.13 1907 20241209 20.08 2395 -4.38 20250210 2020 13.37 20250203 3530 -35.13 20240626 1907 20.08 20241209 3.19 N 347740 500 150 억 125817 N N 0 N 00 N
10 20250311 161132 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 35 2 1.61 693236320 308948 3746.64 2145 2345 2135 2820 1520 2170 2243.86 0.41 0 2532 2230 2200 2175 2145 2120 2187 2132 150 650 500 1510 5 1 30010576 662 13.78 0.88 12 1.03 160.00 2493.00 3530 20240626 -37.54 1907 20241209 15.63 2395 -7.93 20250210 2020 9.16 20250203 3530 -37.54 20240626 1907 15.63 20241209 3.20 N 347740 500 150 억 123545 N N 0 N 00 N
11 20250311 151136 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 40 2 1.84 672800390 299694 3634.42 2145 2345 2135 2820 1520 2170 2244.96 0.41 0 1941 2230 2200 2175 2145 2120 2187 2132 150 650 500 1510 5 1 30010576 663 13.81 0.89 12 1.00 160.00 2493.00 3530 20240626 -37.39 1907 20241209 15.89 2395 -7.72 20250210 2020 9.41 20250203 3530 -37.39 20240626 1907 15.89 20241209 3.20 N 347740 500 150 억 123545 N N 0 N 00 N
12 20250311 141138 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 85 2 3.92 626979395 279175 3385.58 2145 2345 2135 2820 1520 2170 2245.83 0.41 0 395 2230 2200 2175 2145 2120 2187 2132 150 650 500 1510 5 1 30010576 677 14.09 0.90 12 0.93 160.00 2493.00 3530 20240626 -36.12 1907 20241209 18.25 2395 -5.85 20250210 2020 11.63 20250203 3530 -36.12 20240626 1907 18.25 20241209 3.20 N 347740 500 150 억 123545 N N 0 N 00 N