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
383930/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
20250312,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-220,5,-3.40,1286388695,200847,75.09,6480,6590,6230,8420,4540,6480,6405.79,0.78,0,30441,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,799,-4.77,2.52,12,1.57,-1311.00,2488.00,14150,20240308,-55.76,5260,20241216,19.01,8100,-22.72,20250225,5310,17.89,20250102,12740,-50.86,20240315,5260,19.01,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-200,5,-3.09,1219967625,190242,71.12,6480,6590,6230,8420,4540,6480,6412.71,0.78,0,29132,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,802,-4.79,2.52,12,1.49,-1311.00,2488.00,14150,20240308,-55.62,5260,20241216,19.39,8100,-22.47,20250225,5310,18.27,20250102,12740,-50.71,20240315,5260,19.39,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,-100,5,-1.54,956392395,148405,55.48,6480,6590,6350,8420,4540,6480,6444.48,0.78,0,22914,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,815,-4.87,2.56,12,1.16,-1311.00,2488.00,14150,20240308,-54.91,5260,20241216,21.29,8100,-21.23,20250225,5310,20.15,20250102,12740,-49.92,20240315,5260,21.29,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,131212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,-130,5,-2.01,890569530,138067,51.62,6480,6590,6350,8420,4540,6480,6450.27,0.78,0,26786,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,811,-4.84,2.55,12,1.08,-1311.00,2488.00,14150,20240308,-55.12,5260,20241216,20.72,8100,-21.60,20250225,5310,19.59,20250102,12740,-50.16,20240315,5260,20.72,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,121217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,-10,5,-0.15,542334910,83605,31.26,6480,6590,6360,8420,4540,6480,6486.87,0.78,0,24767,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,826,-4.94,2.60,12,0.65,-1311.00,2488.00,14150,20240308,-54.28,5260,20241216,23.00,8100,-20.12,20250225,5310,21.85,20250102,12740,-49.22,20240315,5260,23.00,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,111207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,70,2,1.08,332592630,51293,19.18,6480,6590,6360,8420,4540,6480,6484.17,0.78,0,14244,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,836,-5.00,2.63,12,0.40,-1311.00,2488.00,14150,20240308,-53.71,5260,20241216,24.52,8100,-19.14,20250225,5310,23.35,20250102,12740,-48.59,20240315,5260,24.52,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,101209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,-10,5,-0.15,179754070,27818,10.40,6480,6510,6360,8420,4540,6480,6461.79,0.78,0,9993,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,826,-4.94,2.60,12,0.22,-1311.00,2488.00,14150,20240308,-54.28,5260,20241216,23.00,8100,-20.12,20250225,5310,21.85,20250102,12740,-49.22,20240315,5260,23.00,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250312,091218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,10,2,0.15,32250580,5012,1.87,6480,6500,6360,8420,4540,6480,6434.67,0.78,0,-1171,6913,6696,6493,6276,6073,6595,6175,64,1940,500,4530,10,1,12770512,829,-4.95,2.61,12,0.04,-1311.00,2488.00,14150,20240308,-54.13,5260,20241216,23.38,8100,-19.88,20250225,5310,22.22,20250102,12740,-49.06,20240315,5260,23.38,20241216,3.15,N,383930,500,63 억,,100122,N,N,0,N,00,N
20250311,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6480,-210,5,-3.14,1722228580,267175,128.09,6550,6710,6290,8690,4690,6690,6446.04,0.78,0,821,7136,6912,6606,6382,6076,7025,6495,64,2000,500,4680,10,1,12770512,828,-4.94,2.60,12,2.09,-1311.00,2488.00,14150,20240308,-54.20,5260,20241216,23.19,8100,-20.00,20250225,5310,22.03,20250102,13350,-51.46,20240311,5260,23.19,20241216,3.14,N,383930,500,63 억,,99155,N,N,0,N,00,N
20250311,151206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,-280,5,-4.19,1625154430,252088,120.86,6550,6710,6290,8690,4690,6690,6446.77,0.78,0,2494,7136,6912,6606,6382,6076,7025,6495,64,2000,500,4680,10,1,12770512,819,-4.89,2.58,12,1.97,-1311.00,2488.00,14150,20240308,-54.70,5260,20241216,21.86,8100,-20.86,20250225,5310,20.72,20250102,13350,-51.99,20240311,5260,21.86,20241216,3.14,N,383930,500,63 억,,99155,N,N,0,N,00,N
20250311,141210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6390,-300,5,-4.48,1323186290,204837,98.20,6550,6710,6290,8690,4690,6690,6459.70,0.78,0,-9019,7136,6912,6606,6382,6076,7025,6495,64,2000,500,4680,10,1,12770512,816,-4.87,2.57,12,1.60,-1311.00,2488.00,14150,20240308,-54.84,5260,20241216,21.48,8100,-21.11,20250225,5310,20.34,20250102,13350,-52.13,20240311,5260,21.48,20241216,3.14,N,383930,500,63 억,,99155,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 161213 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -220 5 -3.40 1286388695 200847 75.09 6480 6590 6230 8420 4540 6480 6405.79 0.78 0 30441 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 799 -4.77 2.52 12 1.57 -1311.00 2488.00 14150 20240308 -55.76 5260 20241216 19.01 8100 -22.72 20250225 5310 17.89 20250102 12740 -50.86 20240315 5260 19.01 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
3 20250312 151214 57 100.00 KOSDAQ 일반서비스 N N N N N 6280 -200 5 -3.09 1219967625 190242 71.12 6480 6590 6230 8420 4540 6480 6412.71 0.78 0 29132 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 802 -4.79 2.52 12 1.49 -1311.00 2488.00 14150 20240308 -55.62 5260 20241216 19.39 8100 -22.47 20250225 5310 18.27 20250102 12740 -50.71 20240315 5260 19.39 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
4 20250312 141211 57 100.00 KOSDAQ 일반서비스 N N N N N 6380 -100 5 -1.54 956392395 148405 55.48 6480 6590 6350 8420 4540 6480 6444.48 0.78 0 22914 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 815 -4.87 2.56 12 1.16 -1311.00 2488.00 14150 20240308 -54.91 5260 20241216 21.29 8100 -21.23 20250225 5310 20.15 20250102 12740 -49.92 20240315 5260 21.29 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
5 20250312 131212 57 100.00 KOSDAQ 일반서비스 N N N N N 6350 -130 5 -2.01 890569530 138067 51.62 6480 6590 6350 8420 4540 6480 6450.27 0.78 0 26786 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 811 -4.84 2.55 12 1.08 -1311.00 2488.00 14150 20240308 -55.12 5260 20241216 20.72 8100 -21.60 20250225 5310 19.59 20250102 12740 -50.16 20240315 5260 20.72 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
6 20250312 121217 57 100.00 KOSDAQ 일반서비스 N N N N N 6470 -10 5 -0.15 542334910 83605 31.26 6480 6590 6360 8420 4540 6480 6486.87 0.78 0 24767 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 826 -4.94 2.60 12 0.65 -1311.00 2488.00 14150 20240308 -54.28 5260 20241216 23.00 8100 -20.12 20250225 5310 21.85 20250102 12740 -49.22 20240315 5260 23.00 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
7 20250312 111207 57 100.00 KOSDAQ 일반서비스 N N N N N 6550 70 2 1.08 332592630 51293 19.18 6480 6590 6360 8420 4540 6480 6484.17 0.78 0 14244 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 836 -5.00 2.63 12 0.40 -1311.00 2488.00 14150 20240308 -53.71 5260 20241216 24.52 8100 -19.14 20250225 5310 23.35 20250102 12740 -48.59 20240315 5260 24.52 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
8 20250312 101209 57 100.00 KOSDAQ 일반서비스 N N N N N 6470 -10 5 -0.15 179754070 27818 10.40 6480 6510 6360 8420 4540 6480 6461.79 0.78 0 9993 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 826 -4.94 2.60 12 0.22 -1311.00 2488.00 14150 20240308 -54.28 5260 20241216 23.00 8100 -20.12 20250225 5310 21.85 20250102 12740 -49.22 20240315 5260 23.00 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
9 20250312 091218 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 10 2 0.15 32250580 5012 1.87 6480 6500 6360 8420 4540 6480 6434.67 0.78 0 -1171 6913 6696 6493 6276 6073 6595 6175 64 1940 500 4530 10 1 12770512 829 -4.95 2.61 12 0.04 -1311.00 2488.00 14150 20240308 -54.13 5260 20241216 23.38 8100 -19.88 20250225 5310 22.22 20250102 12740 -49.06 20240315 5260 23.38 20241216 3.15 N 383930 500 63 억 100122 N N 0 N 00 N
10 20250311 161203 57 100.00 KOSDAQ 일반서비스 N N N N N 6480 -210 5 -3.14 1722228580 267175 128.09 6550 6710 6290 8690 4690 6690 6446.04 0.78 0 821 7136 6912 6606 6382 6076 7025 6495 64 2000 500 4680 10 1 12770512 828 -4.94 2.60 12 2.09 -1311.00 2488.00 14150 20240308 -54.20 5260 20241216 23.19 8100 -20.00 20250225 5310 22.03 20250102 13350 -51.46 20240311 5260 23.19 20241216 3.14 N 383930 500 63 억 99155 N N 0 N 00 N
11 20250311 151206 57 100.00 KOSDAQ 일반서비스 N N N N N 6410 -280 5 -4.19 1625154430 252088 120.86 6550 6710 6290 8690 4690 6690 6446.77 0.78 0 2494 7136 6912 6606 6382 6076 7025 6495 64 2000 500 4680 10 1 12770512 819 -4.89 2.58 12 1.97 -1311.00 2488.00 14150 20240308 -54.70 5260 20241216 21.86 8100 -20.86 20250225 5310 20.72 20250102 13350 -51.99 20240311 5260 21.86 20241216 3.14 N 383930 500 63 억 99155 N N 0 N 00 N
12 20250311 141210 57 100.00 KOSDAQ 일반서비스 N N N N N 6390 -300 5 -4.48 1323186290 204837 98.20 6550 6710 6290 8690 4690 6690 6459.70 0.78 0 -9019 7136 6912 6606 6382 6076 7025 6495 64 2000 500 4680 10 1 12770512 816 -4.87 2.57 12 1.60 -1311.00 2488.00 14150 20240308 -54.84 5260 20241216 21.48 8100 -21.11 20250225 5310 20.34 20250102 13350 -52.13 20240311 5260 21.48 20241216 3.14 N 383930 500 63 억 99155 N N 0 N 00 N