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
372320/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
20250312,161202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29050,450,2,1.57,1354405950,46810,61.46,28800,29450,28450,37150,20050,28600,28933.68,1.23,0,-9272,29266,28932,28566,28232,27866,29100,28400,71,8550,500,20590,50,1,14199293,4125,-11.99,6.69,12,0.33,-2422.00,4341.00,43000,20240307,-32.44,19390,20241209,49.82,36000,-19.31,20250220,26800,8.40,20250203,38500,-24.55,20240530,19390,49.82,20241209,0.69,N,372320,500,70 억,,175012,N,N,15,N,00,N
20250312,151203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29050,450,2,1.57,1250570150,43259,56.79,28800,29300,28450,37150,20050,28600,28908.90,1.23,0,-8728,29266,28932,28566,28232,27866,29100,28400,71,8550,500,20590,50,1,14199293,4125,-11.99,6.69,12,0.30,-2422.00,4341.00,43000,20240307,-32.44,19390,20241209,49.82,36000,-19.31,20250220,26800,8.40,20250203,38500,-24.55,20240530,19390,49.82,20241209,0.69,N,372320,500,70 억,,175012,N,N,1,N,00,N
20250312,141200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29150,550,2,1.92,1065212950,36886,48.43,28800,29300,28450,37150,20050,28600,28878.52,1.23,0,-9043,29266,28932,28566,28232,27866,29100,28400,71,8550,500,20590,50,1,14199293,4139,-12.04,6.72,12,0.26,-2422.00,4341.00,43000,20240307,-32.21,19390,20241209,50.34,36000,-19.03,20250220,26800,8.77,20250203,38500,-24.29,20240530,19390,50.34,20241209,0.69,N,372320,500,70 억,,175012,N,N,1,N,00,N
20250312,131202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28900,300,2,1.05,935341575,32421,42.56,28800,29150,28450,37150,20050,28600,28849.87,1.23,0,-10244,29266,28932,28566,28232,27866,29100,28400,71,8550,500,20590,50,1,14199293,4104,-11.93,6.66,12,0.23,-2422.00,4341.00,43000,20240307,-32.79,19390,20241209,49.05,36000,-19.72,20250220,26800,7.84,20250203,38500,-24.94,20240530,19390,49.05,20241209,0.69,N,372320,500,70 억,,175012,N,N,1,N,00,N
20250312,121206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29100,500,2,1.75,858670625,29781,39.10,28800,29150,28450,37150,20050,28600,28832.83,1.23,0,-9034,29266,28932,28566,28232,27866,29100,28400,71,8550,500,20590,50,1,14199293,4132,-12.01,6.70,12,0.21,-2422.00,4341.00,43000,20240307,-32.33,19390,20241209,50.08,36000,-19.17,20250220,26800,8.58,20250203,38500,-24.42,20240530,19390,50.08,20241209,0.69,N,372320,500,70 억,,175012,N,N,1,N,00,N
20250312,111156,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28800,200,2,0.70,707184275,24560,32.24,28800,29100,28450,37150,20050,28600,28794.15,1.23,0,-7647,29266,28932,28566,28232,27866,29100,28400,71,8550,500,20590,50,1,14199293,4089,-11.89,6.63,12,0.17,-2422.00,4341.00,43000,20240307,-33.02,19390,20241209,48.53,36000,-20.00,20250220,26800,7.46,20250203,38500,-25.19,20240530,19390,48.53,20241209,0.69,N,372320,500,70 억,,175012,N,N,1,N,00,N
20250312,101159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28750,150,2,0.52,447648775,15514,20.37,28800,29100,28450,37150,20050,28600,28854.50,1.23,0,-6764,29266,28932,28566,28232,27866,29100,28400,71,8550,500,20590,50,1,14199293,4082,-11.87,6.62,12,0.11,-2422.00,4341.00,43000,20240307,-33.14,19390,20241209,48.27,36000,-20.14,20250220,26800,7.28,20250203,38500,-25.32,20240530,19390,48.27,20241209,0.69,N,372320,500,70 억,,175012,N,N,1,N,00,N
20250312,091207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28700,100,2,0.35,63017600,2197,2.88,28800,28900,28450,37150,20050,28600,28683.48,1.23,0,-1248,29266,28932,28566,28232,27866,29100,28400,71,8550,500,20590,50,1,14199293,4075,-11.85,6.61,12,0.02,-2422.00,4341.00,43000,20240307,-33.26,19390,20241209,48.01,36000,-20.28,20250220,26800,7.09,20250203,38500,-25.45,20240530,19390,48.01,20241209,0.69,N,372320,500,70 억,,175012,N,N,1,N,00,N
20250311,161153,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28600,-500,5,-1.72,2159186600,75935,121.40,28450,28900,28200,37800,20400,29100,28434.25,1.16,0,9894,30466,29782,29316,28632,28166,29550,28400,71,8700,500,20950,50,1,14199293,4061,-11.81,6.59,12,0.53,-2422.00,4341.00,43000,20240307,-33.49,19390,20241209,47.50,36000,-20.56,20250220,26800,6.72,20250203,38500,-25.71,20240530,19390,47.50,20241209,0.69,N,372320,500,70 억,,164767,N,N,1,N,00,N
20250311,151155,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28650,-450,5,-1.55,2108418925,74160,118.56,28450,28900,28200,37800,20400,29100,28430.54,1.16,0,10351,30466,29782,29316,28632,28166,29550,28400,71,8700,500,20950,50,1,14199293,4068,-11.83,6.60,12,0.52,-2422.00,4341.00,43000,20240307,-33.37,19390,20241209,47.76,36000,-20.42,20250220,26800,6.90,20250203,38500,-25.58,20240530,19390,47.76,20241209,0.69,N,372320,500,70 억,,164767,N,N,0,N,00,N
20250311,141159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28600,-500,5,-1.72,2039200525,71740,114.69,28450,28900,28200,37800,20400,29100,28424.73,1.16,0,10680,30466,29782,29316,28632,28166,29550,28400,71,8700,500,20950,50,1,14199293,4061,-11.81,6.59,12,0.51,-2422.00,4341.00,43000,20240307,-33.49,19390,20241209,47.50,36000,-20.56,20250220,26800,6.72,20250203,38500,-25.71,20240530,19390,47.50,20241209,0.69,N,372320,500,70 억,,164767,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 161202 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 29050 450 2 1.57 1354405950 46810 61.46 28800 29450 28450 37150 20050 28600 28933.68 1.23 0 -9272 29266 28932 28566 28232 27866 29100 28400 71 8550 500 20590 50 1 14199293 4125 -11.99 6.69 12 0.33 -2422.00 4341.00 43000 20240307 -32.44 19390 20241209 49.82 36000 -19.31 20250220 26800 8.40 20250203 38500 -24.55 20240530 19390 49.82 20241209 0.69 N 372320 500 70 억 175012 N N 15 N 00 N
3 20250312 151203 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 29050 450 2 1.57 1250570150 43259 56.79 28800 29300 28450 37150 20050 28600 28908.90 1.23 0 -8728 29266 28932 28566 28232 27866 29100 28400 71 8550 500 20590 50 1 14199293 4125 -11.99 6.69 12 0.30 -2422.00 4341.00 43000 20240307 -32.44 19390 20241209 49.82 36000 -19.31 20250220 26800 8.40 20250203 38500 -24.55 20240530 19390 49.82 20241209 0.69 N 372320 500 70 억 175012 N N 1 N 00 N
4 20250312 141200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 29150 550 2 1.92 1065212950 36886 48.43 28800 29300 28450 37150 20050 28600 28878.52 1.23 0 -9043 29266 28932 28566 28232 27866 29100 28400 71 8550 500 20590 50 1 14199293 4139 -12.04 6.72 12 0.26 -2422.00 4341.00 43000 20240307 -32.21 19390 20241209 50.34 36000 -19.03 20250220 26800 8.77 20250203 38500 -24.29 20240530 19390 50.34 20241209 0.69 N 372320 500 70 억 175012 N N 1 N 00 N
5 20250312 131202 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28900 300 2 1.05 935341575 32421 42.56 28800 29150 28450 37150 20050 28600 28849.87 1.23 0 -10244 29266 28932 28566 28232 27866 29100 28400 71 8550 500 20590 50 1 14199293 4104 -11.93 6.66 12 0.23 -2422.00 4341.00 43000 20240307 -32.79 19390 20241209 49.05 36000 -19.72 20250220 26800 7.84 20250203 38500 -24.94 20240530 19390 49.05 20241209 0.69 N 372320 500 70 억 175012 N N 1 N 00 N
6 20250312 121206 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 29100 500 2 1.75 858670625 29781 39.10 28800 29150 28450 37150 20050 28600 28832.83 1.23 0 -9034 29266 28932 28566 28232 27866 29100 28400 71 8550 500 20590 50 1 14199293 4132 -12.01 6.70 12 0.21 -2422.00 4341.00 43000 20240307 -32.33 19390 20241209 50.08 36000 -19.17 20250220 26800 8.58 20250203 38500 -24.42 20240530 19390 50.08 20241209 0.69 N 372320 500 70 억 175012 N N 1 N 00 N
7 20250312 111156 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28800 200 2 0.70 707184275 24560 32.24 28800 29100 28450 37150 20050 28600 28794.15 1.23 0 -7647 29266 28932 28566 28232 27866 29100 28400 71 8550 500 20590 50 1 14199293 4089 -11.89 6.63 12 0.17 -2422.00 4341.00 43000 20240307 -33.02 19390 20241209 48.53 36000 -20.00 20250220 26800 7.46 20250203 38500 -25.19 20240530 19390 48.53 20241209 0.69 N 372320 500 70 억 175012 N N 1 N 00 N
8 20250312 101159 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28750 150 2 0.52 447648775 15514 20.37 28800 29100 28450 37150 20050 28600 28854.50 1.23 0 -6764 29266 28932 28566 28232 27866 29100 28400 71 8550 500 20590 50 1 14199293 4082 -11.87 6.62 12 0.11 -2422.00 4341.00 43000 20240307 -33.14 19390 20241209 48.27 36000 -20.14 20250220 26800 7.28 20250203 38500 -25.32 20240530 19390 48.27 20241209 0.69 N 372320 500 70 억 175012 N N 1 N 00 N
9 20250312 091207 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28700 100 2 0.35 63017600 2197 2.88 28800 28900 28450 37150 20050 28600 28683.48 1.23 0 -1248 29266 28932 28566 28232 27866 29100 28400 71 8550 500 20590 50 1 14199293 4075 -11.85 6.61 12 0.02 -2422.00 4341.00 43000 20240307 -33.26 19390 20241209 48.01 36000 -20.28 20250220 26800 7.09 20250203 38500 -25.45 20240530 19390 48.01 20241209 0.69 N 372320 500 70 억 175012 N N 1 N 00 N
10 20250311 161153 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28600 -500 5 -1.72 2159186600 75935 121.40 28450 28900 28200 37800 20400 29100 28434.25 1.16 0 9894 30466 29782 29316 28632 28166 29550 28400 71 8700 500 20950 50 1 14199293 4061 -11.81 6.59 12 0.53 -2422.00 4341.00 43000 20240307 -33.49 19390 20241209 47.50 36000 -20.56 20250220 26800 6.72 20250203 38500 -25.71 20240530 19390 47.50 20241209 0.69 N 372320 500 70 억 164767 N N 1 N 00 N
11 20250311 151155 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28650 -450 5 -1.55 2108418925 74160 118.56 28450 28900 28200 37800 20400 29100 28430.54 1.16 0 10351 30466 29782 29316 28632 28166 29550 28400 71 8700 500 20950 50 1 14199293 4068 -11.83 6.60 12 0.52 -2422.00 4341.00 43000 20240307 -33.37 19390 20241209 47.76 36000 -20.42 20250220 26800 6.90 20250203 38500 -25.58 20240530 19390 47.76 20241209 0.69 N 372320 500 70 억 164767 N N 0 N 00 N
12 20250311 141159 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28600 -500 5 -1.72 2039200525 71740 114.69 28450 28900 28200 37800 20400 29100 28424.73 1.16 0 10680 30466 29782 29316 28632 28166 29550 28400 71 8700 500 20950 50 1 14199293 4061 -11.81 6.59 12 0.51 -2422.00 4341.00 43000 20240307 -33.49 19390 20241209 47.50 36000 -20.56 20250220 26800 6.72 20250203 38500 -25.71 20240530 19390 47.50 20241209 0.69 N 372320 500 70 억 164767 N N 0 N 00 N