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
376270/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
20250312,161205,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,20800,2090,2,11.17,3921150360,192163,861.83,18710,21700,18710,24300,13100,18710,20404.26,1.52,0,32494,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,50,1,6962039,1448,-10.75,7.47,12,2.76,-1935.00,2783.00,21700,20250312,-4.15,11520,20241125,80.56,21700,-4.15,20250312,16500,26.06,20250102,21700,-4.15,20250312,11520,80.56,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,151205,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,20800,2090,2,11.17,3577651460,175506,787.13,18710,21700,18710,24300,13100,18710,20384.78,1.52,0,29469,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,50,1,6962039,1448,-10.75,7.47,12,2.52,-1935.00,2783.00,21700,20250312,-4.15,11520,20241125,80.56,21700,-4.15,20250312,16500,26.06,20250102,21700,-4.15,20250312,11520,80.56,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20200,1490,2,7.96,1499819810,76081,341.22,18710,20200,18710,24300,13100,18710,19713.46,1.52,0,27574,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,50,1,6962039,1406,-10.44,7.26,12,1.09,-1935.00,2783.00,20650,20241105,-2.18,11520,20241125,75.35,20200,0.00,20250312,16500,22.42,20250102,20650,-2.18,20241105,11520,75.35,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,131204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19410,700,2,3.74,828879670,42421,190.25,18710,19890,18710,24300,13100,18710,19539.37,1.52,0,11821,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,10,1,6962039,1351,-10.03,6.97,12,0.61,-1935.00,2783.00,20650,20241105,-6.00,11520,20241125,68.49,20000,-2.95,20250114,16500,17.64,20250102,20650,-6.00,20241105,11520,68.49,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,121209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19560,850,2,4.54,801371720,41010,183.93,18710,19890,18710,24300,13100,18710,19540.89,1.52,0,12021,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,10,1,6962039,1362,-10.11,7.03,12,0.59,-1935.00,2783.00,20650,20241105,-5.28,11520,20241125,69.79,20000,-2.20,20250114,16500,18.55,20250102,20650,-5.28,20241105,11520,69.79,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,111159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19660,950,2,5.08,730746870,37403,167.75,18710,19890,18710,24300,13100,18710,19537.12,1.52,0,11520,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,10,1,6962039,1369,-10.16,7.06,12,0.54,-1935.00,2783.00,20650,20241105,-4.79,11520,20241125,70.66,20000,-1.70,20250114,16500,19.15,20250102,20650,-4.79,20241105,11520,70.66,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,101201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19840,1130,2,6.04,578715580,29673,133.08,18710,19890,18710,24300,13100,18710,19503.10,1.52,0,11349,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,10,1,6962039,1381,-10.25,7.13,12,0.43,-1935.00,2783.00,20650,20241105,-3.92,11520,20241125,72.22,20000,-0.80,20250114,16500,20.24,20250102,20650,-3.92,20241105,11520,72.22,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,091210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19530,820,2,4.38,134465780,6974,31.28,18710,19790,18710,24300,13100,18710,19281.01,1.52,0,2122,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,10,1,6962039,1360,-10.09,7.02,12,0.10,-1935.00,2783.00,20650,20241105,-5.42,11520,20241125,69.53,20000,-2.35,20250114,16500,18.36,20250102,20650,-5.42,20241105,11520,69.53,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250311,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18710,-100,5,-0.53,413435960,22105,161.10,18700,18940,18240,24450,13170,18810,18703.27,1.46,0,4544,19116,18962,18756,18602,18396,19040,18680,35,5640,500,13160,10,1,6962039,1303,-9.67,6.72,12,0.32,-1935.00,2783.00,20650,20241105,-9.39,11520,20241125,62.41,20000,-6.45,20250114,16500,13.39,20250102,20650,-9.39,20241105,11520,62.41,20241125,0.20,N,376270,500,34 억,,101517,N,N,0,N,00,N
20250311,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18870,60,2,0.32,385209180,20607,150.19,18700,18910,18240,24450,13170,18810,18693.12,1.46,0,3644,19116,18962,18756,18602,18396,19040,18680,35,5640,500,13160,10,1,6962039,1314,-9.75,6.78,12,0.30,-1935.00,2783.00,20650,20241105,-8.62,11520,20241125,63.80,20000,-5.65,20250114,16500,14.36,20250102,20650,-8.62,20241105,11520,63.80,20241125,0.20,N,376270,500,34 억,,101517,N,N,0,N,00,N
20250311,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18760,-50,5,-0.27,327680990,17551,127.91,18700,18910,18240,24450,13170,18810,18670.22,1.46,0,2880,19116,18962,18756,18602,18396,19040,18680,35,5640,500,13160,10,1,6962039,1306,-9.70,6.74,12,0.25,-1935.00,2783.00,20650,20241105,-9.15,11520,20241125,62.85,20000,-6.20,20250114,16500,13.70,20250102,20650,-9.15,20241105,11520,62.85,20241125,0.20,N,376270,500,34 억,,101517,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 161205 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 20800 2090 2 11.17 3921150360 192163 861.83 18710 21700 18710 24300 13100 18710 20404.26 1.52 0 32494 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 50 1 6962039 1448 -10.75 7.47 12 2.76 -1935.00 2783.00 21700 20250312 -4.15 11520 20241125 80.56 21700 -4.15 20250312 16500 26.06 20250102 21700 -4.15 20250312 11520 80.56 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
3 20250312 151205 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 20800 2090 2 11.17 3577651460 175506 787.13 18710 21700 18710 24300 13100 18710 20384.78 1.52 0 29469 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 50 1 6962039 1448 -10.75 7.47 12 2.52 -1935.00 2783.00 21700 20250312 -4.15 11520 20241125 80.56 21700 -4.15 20250312 16500 26.06 20250102 21700 -4.15 20250312 11520 80.56 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
4 20250312 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 20200 1490 2 7.96 1499819810 76081 341.22 18710 20200 18710 24300 13100 18710 19713.46 1.52 0 27574 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 50 1 6962039 1406 -10.44 7.26 12 1.09 -1935.00 2783.00 20650 20241105 -2.18 11520 20241125 75.35 20200 0.00 20250312 16500 22.42 20250102 20650 -2.18 20241105 11520 75.35 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
5 20250312 131204 57 100.00 KOSDAQ 일반서비스 N N N N N 19410 700 2 3.74 828879670 42421 190.25 18710 19890 18710 24300 13100 18710 19539.37 1.52 0 11821 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 10 1 6962039 1351 -10.03 6.97 12 0.61 -1935.00 2783.00 20650 20241105 -6.00 11520 20241125 68.49 20000 -2.95 20250114 16500 17.64 20250102 20650 -6.00 20241105 11520 68.49 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
6 20250312 121209 57 100.00 KOSDAQ 일반서비스 N N N N N 19560 850 2 4.54 801371720 41010 183.93 18710 19890 18710 24300 13100 18710 19540.89 1.52 0 12021 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 10 1 6962039 1362 -10.11 7.03 12 0.59 -1935.00 2783.00 20650 20241105 -5.28 11520 20241125 69.79 20000 -2.20 20250114 16500 18.55 20250102 20650 -5.28 20241105 11520 69.79 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
7 20250312 111159 57 100.00 KOSDAQ 일반서비스 N N N N N 19660 950 2 5.08 730746870 37403 167.75 18710 19890 18710 24300 13100 18710 19537.12 1.52 0 11520 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 10 1 6962039 1369 -10.16 7.06 12 0.54 -1935.00 2783.00 20650 20241105 -4.79 11520 20241125 70.66 20000 -1.70 20250114 16500 19.15 20250102 20650 -4.79 20241105 11520 70.66 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
8 20250312 101201 57 100.00 KOSDAQ 일반서비스 N N N N N 19840 1130 2 6.04 578715580 29673 133.08 18710 19890 18710 24300 13100 18710 19503.10 1.52 0 11349 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 10 1 6962039 1381 -10.25 7.13 12 0.43 -1935.00 2783.00 20650 20241105 -3.92 11520 20241125 72.22 20000 -0.80 20250114 16500 20.24 20250102 20650 -3.92 20241105 11520 72.22 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
9 20250312 091210 57 100.00 KOSDAQ 일반서비스 N N N N N 19530 820 2 4.38 134465780 6974 31.28 18710 19790 18710 24300 13100 18710 19281.01 1.52 0 2122 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 10 1 6962039 1360 -10.09 7.02 12 0.10 -1935.00 2783.00 20650 20241105 -5.42 11520 20241125 69.53 20000 -2.35 20250114 16500 18.36 20250102 20650 -5.42 20241105 11520 69.53 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
10 20250311 161155 57 100.00 KOSDAQ 일반서비스 N N N N N 18710 -100 5 -0.53 413435960 22105 161.10 18700 18940 18240 24450 13170 18810 18703.27 1.46 0 4544 19116 18962 18756 18602 18396 19040 18680 35 5640 500 13160 10 1 6962039 1303 -9.67 6.72 12 0.32 -1935.00 2783.00 20650 20241105 -9.39 11520 20241125 62.41 20000 -6.45 20250114 16500 13.39 20250102 20650 -9.39 20241105 11520 62.41 20241125 0.20 N 376270 500 34 억 101517 N N 0 N 00 N
11 20250311 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 18870 60 2 0.32 385209180 20607 150.19 18700 18910 18240 24450 13170 18810 18693.12 1.46 0 3644 19116 18962 18756 18602 18396 19040 18680 35 5640 500 13160 10 1 6962039 1314 -9.75 6.78 12 0.30 -1935.00 2783.00 20650 20241105 -8.62 11520 20241125 63.80 20000 -5.65 20250114 16500 14.36 20250102 20650 -8.62 20241105 11520 63.80 20241125 0.20 N 376270 500 34 억 101517 N N 0 N 00 N
12 20250311 141202 57 100.00 KOSDAQ 일반서비스 N N N N N 18760 -50 5 -0.27 327680990 17551 127.91 18700 18910 18240 24450 13170 18810 18670.22 1.46 0 2880 19116 18962 18756 18602 18396 19040 18680 35 5640 500 13160 10 1 6962039 1306 -9.70 6.74 12 0.25 -1935.00 2783.00 20650 20241105 -9.15 11520 20241125 62.85 20000 -6.20 20250114 16500 13.70 20250102 20650 -9.15 20241105 11520 62.85 20241125 0.20 N 376270 500 34 억 101517 N N 0 N 00 N