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
363260/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
20250312,161157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1947,-24,5,-1.22,492907788,251035,51.83,1971,2005,1937,2560,1380,1971,1963.67,0.90,0,-32816,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,626,-69.54,1.57,12,0.78,-28.00,1239.00,4015,20240423,-51.51,1404,20241210,38.68,2885,-32.51,20250120,1691,15.14,20250102,3200,-39.16,20240529,439,343.51,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1949,-22,5,-1.12,449326949,228667,47.22,1971,2005,1937,2560,1380,1971,1964.98,0.90,0,-38695,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,627,-69.61,1.57,12,0.71,-28.00,1239.00,4015,20240423,-51.46,1404,20241210,38.82,2885,-32.44,20250120,1691,15.26,20250102,3200,-39.09,20240529,439,343.96,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1965,-6,5,-0.30,274762810,139173,28.74,1971,2005,1956,2560,1380,1971,1974.25,0.90,0,-16085,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,632,-70.18,1.59,12,0.43,-28.00,1239.00,4015,20240423,-51.06,1404,20241210,39.96,2885,-31.89,20250120,1691,16.20,20250102,3200,-38.59,20240529,439,347.61,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,131157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1972,1,2,0.05,227353297,115016,23.75,1971,2005,1960,2560,1380,1971,1976.71,0.90,0,-14701,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,634,-70.43,1.59,12,0.36,-28.00,1239.00,4015,20240423,-50.88,1404,20241210,40.46,2885,-31.65,20250120,1691,16.62,20250102,3200,-38.38,20240529,439,349.20,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,121201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1980,9,2,0.46,204395955,103359,21.34,1971,2005,1960,2560,1380,1971,1977.53,0.90,0,-10199,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,637,-70.71,1.60,12,0.32,-28.00,1239.00,4015,20240423,-50.68,1404,20241210,41.03,2885,-31.37,20250120,1691,17.09,20250102,3200,-38.12,20240529,439,351.03,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,111151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1975,4,2,0.20,186325513,94203,19.45,1971,2005,1960,2560,1380,1971,1977.91,0.90,0,-8122,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,635,-70.54,1.59,12,0.29,-28.00,1239.00,4015,20240423,-50.81,1404,20241210,40.67,2885,-31.54,20250120,1691,16.79,20250102,3200,-38.28,20240529,439,349.89,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,101154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1977,6,2,0.30,128296016,64765,13.37,1971,2005,1960,2560,1380,1971,1980.95,0.90,0,9591,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,636,-70.61,1.60,12,0.20,-28.00,1239.00,4015,20240423,-50.76,1404,20241210,40.81,2885,-31.47,20250120,1691,16.91,20250102,3200,-38.22,20240529,439,350.34,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,091202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1978,7,2,0.36,56662206,28697,5.93,1971,2005,1960,2560,1380,1971,1974.50,0.90,0,5628,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,636,-70.64,1.60,12,0.09,-28.00,1239.00,4015,20240423,-50.73,1404,20241210,40.88,2885,-31.44,20250120,1691,16.97,20250102,3200,-38.19,20240529,439,350.57,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250311,161148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1971,-44,5,-2.18,931140022,480612,44.35,1960,1989,1900,2615,1415,2015,1937.33,0.92,0,-7476,2245,2130,2040,1925,1835,2187,1982,161,600,500,1240,1,1,32163769,634,-70.39,1.59,12,1.49,-28.00,1239.00,4015,20240423,-50.91,1404,20241210,40.38,2885,-31.68,20250120,1691,16.56,20250102,3200,-38.41,20240529,439,348.97,20240416,7.14,N,363260,500,160 억,,296414,N,N,0,N,00,N
20250311,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1970,-45,5,-2.23,887481341,458457,42.31,1960,1989,1900,2615,1415,2015,1935.80,0.92,0,-17095,2245,2130,2040,1925,1835,2187,1982,161,600,500,1240,1,1,32163769,634,-70.36,1.59,12,1.43,-28.00,1239.00,4015,20240423,-50.93,1404,20241210,40.31,2885,-31.72,20250120,1691,16.50,20250102,3200,-38.44,20240529,439,348.75,20240416,7.14,N,363260,500,160 억,,296414,N,N,0,N,00,N
20250311,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1965,-50,5,-2.48,813219607,420580,38.81,1960,1989,1900,2615,1415,2015,1933.57,0.92,0,-21319,2245,2130,2040,1925,1835,2187,1982,161,600,500,1240,1,1,32163769,632,-70.18,1.59,12,1.31,-28.00,1239.00,4015,20240423,-51.06,1404,20241210,39.96,2885,-31.89,20250120,1691,16.20,20250102,3200,-38.59,20240529,439,347.61,20240416,7.14,N,363260,500,160 억,,296414,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 161157 57 100.00 KOSDAQ 일반서비스 N N N N N 1947 -24 5 -1.22 492907788 251035 51.83 1971 2005 1937 2560 1380 1971 1963.67 0.90 0 -32816 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 626 -69.54 1.57 12 0.78 -28.00 1239.00 4015 20240423 -51.51 1404 20241210 38.68 2885 -32.51 20250120 1691 15.14 20250102 3200 -39.16 20240529 439 343.51 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
3 20250312 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 1949 -22 5 -1.12 449326949 228667 47.22 1971 2005 1937 2560 1380 1971 1964.98 0.90 0 -38695 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 627 -69.61 1.57 12 0.71 -28.00 1239.00 4015 20240423 -51.46 1404 20241210 38.82 2885 -32.44 20250120 1691 15.26 20250102 3200 -39.09 20240529 439 343.96 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
4 20250312 141155 57 100.00 KOSDAQ 일반서비스 N N N N N 1965 -6 5 -0.30 274762810 139173 28.74 1971 2005 1956 2560 1380 1971 1974.25 0.90 0 -16085 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 632 -70.18 1.59 12 0.43 -28.00 1239.00 4015 20240423 -51.06 1404 20241210 39.96 2885 -31.89 20250120 1691 16.20 20250102 3200 -38.59 20240529 439 347.61 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
5 20250312 131157 57 100.00 KOSDAQ 일반서비스 N N N N N 1972 1 2 0.05 227353297 115016 23.75 1971 2005 1960 2560 1380 1971 1976.71 0.90 0 -14701 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 634 -70.43 1.59 12 0.36 -28.00 1239.00 4015 20240423 -50.88 1404 20241210 40.46 2885 -31.65 20250120 1691 16.62 20250102 3200 -38.38 20240529 439 349.20 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
6 20250312 121201 57 100.00 KOSDAQ 일반서비스 N N N N N 1980 9 2 0.46 204395955 103359 21.34 1971 2005 1960 2560 1380 1971 1977.53 0.90 0 -10199 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 637 -70.71 1.60 12 0.32 -28.00 1239.00 4015 20240423 -50.68 1404 20241210 41.03 2885 -31.37 20250120 1691 17.09 20250102 3200 -38.12 20240529 439 351.03 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
7 20250312 111151 57 100.00 KOSDAQ 일반서비스 N N N N N 1975 4 2 0.20 186325513 94203 19.45 1971 2005 1960 2560 1380 1971 1977.91 0.90 0 -8122 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 635 -70.54 1.59 12 0.29 -28.00 1239.00 4015 20240423 -50.81 1404 20241210 40.67 2885 -31.54 20250120 1691 16.79 20250102 3200 -38.28 20240529 439 349.89 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
8 20250312 101154 57 100.00 KOSDAQ 일반서비스 N N N N N 1977 6 2 0.30 128296016 64765 13.37 1971 2005 1960 2560 1380 1971 1980.95 0.90 0 9591 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 636 -70.61 1.60 12 0.20 -28.00 1239.00 4015 20240423 -50.76 1404 20241210 40.81 2885 -31.47 20250120 1691 16.91 20250102 3200 -38.22 20240529 439 350.34 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
9 20250312 091202 57 100.00 KOSDAQ 일반서비스 N N N N N 1978 7 2 0.36 56662206 28697 5.93 1971 2005 1960 2560 1380 1971 1974.50 0.90 0 5628 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 636 -70.64 1.60 12 0.09 -28.00 1239.00 4015 20240423 -50.73 1404 20241210 40.88 2885 -31.44 20250120 1691 16.97 20250102 3200 -38.19 20240529 439 350.57 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
10 20250311 161148 57 100.00 KOSDAQ 일반서비스 N N N N N 1971 -44 5 -2.18 931140022 480612 44.35 1960 1989 1900 2615 1415 2015 1937.33 0.92 0 -7476 2245 2130 2040 1925 1835 2187 1982 161 600 500 1240 1 1 32163769 634 -70.39 1.59 12 1.49 -28.00 1239.00 4015 20240423 -50.91 1404 20241210 40.38 2885 -31.68 20250120 1691 16.56 20250102 3200 -38.41 20240529 439 348.97 20240416 7.14 N 363260 500 160 억 296414 N N 0 N 00 N
11 20250311 151151 57 100.00 KOSDAQ 일반서비스 N N N N N 1970 -45 5 -2.23 887481341 458457 42.31 1960 1989 1900 2615 1415 2015 1935.80 0.92 0 -17095 2245 2130 2040 1925 1835 2187 1982 161 600 500 1240 1 1 32163769 634 -70.36 1.59 12 1.43 -28.00 1239.00 4015 20240423 -50.93 1404 20241210 40.31 2885 -31.72 20250120 1691 16.50 20250102 3200 -38.44 20240529 439 348.75 20240416 7.14 N 363260 500 160 억 296414 N N 0 N 00 N
12 20250311 141155 57 100.00 KOSDAQ 일반서비스 N N N N N 1965 -50 5 -2.48 813219607 420580 38.81 1960 1989 1900 2615 1415 2015 1933.57 0.92 0 -21319 2245 2130 2040 1925 1835 2187 1982 161 600 500 1240 1 1 32163769 632 -70.18 1.59 12 1.31 -28.00 1239.00 4015 20240423 -51.06 1404 20241210 39.96 2885 -31.89 20250120 1691 16.20 20250102 3200 -38.59 20240529 439 347.61 20240416 7.14 N 363260 500 160 억 296414 N N 0 N 00 N