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
408920/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
20250312,161226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,35,2,1.65,8036032,3780,50.91,2130,2150,2100,2745,1485,2115,2125.76,0.11,0,-506,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,929,17.48,1.57,12,0.01,123.00,1372.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,30,2,1.42,6511927,3070,41.35,2130,2150,2100,2745,1485,2115,2121.15,0.11,0,-320,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,927,17.44,1.56,12,0.01,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,25,2,1.18,6267930,2956,39.81,2130,2150,2100,2745,1485,2115,2120.41,0.11,0,-318,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,925,17.40,1.56,12,0.01,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,131225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,25,2,1.18,6075330,2866,38.60,2130,2150,2100,2745,1485,2115,2119.79,0.11,0,-275,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,925,17.40,1.56,12,0.01,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,121230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,25,2,1.18,5921120,2794,37.63,2130,2150,2100,2745,1485,2115,2119.23,0.11,0,-229,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,925,17.40,1.56,12,0.01,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,111220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,25,2,1.18,5691835,2687,36.19,2130,2150,2100,2745,1485,2115,2118.29,0.11,0,-190,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,925,17.40,1.56,12,0.01,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,101222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,15,2,0.71,4697110,2221,29.91,2130,2140,2100,2745,1485,2115,2114.86,0.11,0,-117,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,921,17.32,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250312,091231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,15,2,0.71,387420,182,2.45,2130,2130,2125,2745,1485,2115,2128.68,0.11,0,-48,2158,2136,2093,2071,2028,2147,2082,43,630,100,1520,5,1,43232455,921,17.32,1.55,12,0.00,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.51,N,408920,100,43 억,,45967,N,N,0,N,00,N
20250311,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-10,5,-0.47,15269160,7315,64.13,2070,2115,2050,2760,1490,2125,2087.37,0.11,0,-683,2208,2166,2133,2091,2058,2150,2075,43,635,100,1530,5,1,43232455,914,17.20,1.54,12,0.02,123.00,1372.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.50,N,408920,100,43 억,,46650,N,N,0,N,00,N
20250311,151218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-20,5,-0.94,14719585,7055,61.85,2070,2115,2050,2760,1490,2125,2086.40,0.11,0,-660,2208,2166,2133,2091,2058,2150,2075,43,635,100,1530,5,1,43232455,910,17.11,1.53,12,0.02,123.00,1372.00,2560,20240613,-17.77,1947,20241113,8.12,2500,-15.80,20250228,1964,7.18,20250102,2560,-17.77,20240613,1947,8.12,20241113,0.50,N,408920,100,43 억,,46650,N,N,0,N,00,N
20250311,141223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-10,5,-0.47,13954300,6690,58.65,2070,2115,2050,2760,1490,2125,2085.84,0.11,0,-617,2208,2166,2133,2091,2058,2150,2075,43,635,100,1530,5,1,43232455,914,17.20,1.54,12,0.02,123.00,1372.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.50,N,408920,100,43 억,,46650,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 161226 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 35 2 1.65 8036032 3780 50.91 2130 2150 2100 2745 1485 2115 2125.76 0.11 0 -506 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 929 17.48 1.57 12 0.01 123.00 1372.00 2560 20240613 -16.02 1947 20241113 10.43 2500 -14.00 20250228 1964 9.47 20250102 2560 -16.02 20240613 1947 10.43 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
3 20250312 151229 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 30 2 1.42 6511927 3070 41.35 2130 2150 2100 2745 1485 2115 2121.15 0.11 0 -320 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 927 17.44 1.56 12 0.01 123.00 1372.00 2560 20240613 -16.21 1947 20241113 10.17 2500 -14.20 20250228 1964 9.22 20250102 2560 -16.21 20240613 1947 10.17 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
4 20250312 141224 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 25 2 1.18 6267930 2956 39.81 2130 2150 2100 2745 1485 2115 2120.41 0.11 0 -318 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 925 17.40 1.56 12 0.01 123.00 1372.00 2560 20240613 -16.41 1947 20241113 9.91 2500 -14.40 20250228 1964 8.96 20250102 2560 -16.41 20240613 1947 9.91 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
5 20250312 131225 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 25 2 1.18 6075330 2866 38.60 2130 2150 2100 2745 1485 2115 2119.79 0.11 0 -275 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 925 17.40 1.56 12 0.01 123.00 1372.00 2560 20240613 -16.41 1947 20241113 9.91 2500 -14.40 20250228 1964 8.96 20250102 2560 -16.41 20240613 1947 9.91 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
6 20250312 121230 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 25 2 1.18 5921120 2794 37.63 2130 2150 2100 2745 1485 2115 2119.23 0.11 0 -229 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 925 17.40 1.56 12 0.01 123.00 1372.00 2560 20240613 -16.41 1947 20241113 9.91 2500 -14.40 20250228 1964 8.96 20250102 2560 -16.41 20240613 1947 9.91 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
7 20250312 111220 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 25 2 1.18 5691835 2687 36.19 2130 2150 2100 2745 1485 2115 2118.29 0.11 0 -190 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 925 17.40 1.56 12 0.01 123.00 1372.00 2560 20240613 -16.41 1947 20241113 9.91 2500 -14.40 20250228 1964 8.96 20250102 2560 -16.41 20240613 1947 9.91 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
8 20250312 101222 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 15 2 0.71 4697110 2221 29.91 2130 2140 2100 2745 1485 2115 2114.86 0.11 0 -117 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 921 17.32 1.55 12 0.01 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
9 20250312 091231 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 15 2 0.71 387420 182 2.45 2130 2130 2125 2745 1485 2115 2128.68 0.11 0 -48 2158 2136 2093 2071 2028 2147 2082 43 630 100 1520 5 1 43232455 921 17.32 1.55 12 0.00 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.51 N 408920 100 43 억 45967 N N 0 N 00 N
10 20250311 161216 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 -10 5 -0.47 15269160 7315 64.13 2070 2115 2050 2760 1490 2125 2087.37 0.11 0 -683 2208 2166 2133 2091 2058 2150 2075 43 635 100 1530 5 1 43232455 914 17.20 1.54 12 0.02 123.00 1372.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.50 N 408920 100 43 억 46650 N N 0 N 00 N
11 20250311 151218 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 -20 5 -0.94 14719585 7055 61.85 2070 2115 2050 2760 1490 2125 2086.40 0.11 0 -660 2208 2166 2133 2091 2058 2150 2075 43 635 100 1530 5 1 43232455 910 17.11 1.53 12 0.02 123.00 1372.00 2560 20240613 -17.77 1947 20241113 8.12 2500 -15.80 20250228 1964 7.18 20250102 2560 -17.77 20240613 1947 8.12 20241113 0.50 N 408920 100 43 억 46650 N N 0 N 00 N
12 20250311 141223 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 -10 5 -0.47 13954300 6690 58.65 2070 2115 2050 2760 1490 2125 2085.84 0.11 0 -617 2208 2166 2133 2091 2058 2150 2075 43 635 100 1530 5 1 43232455 914 17.20 1.54 12 0.02 123.00 1372.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.50 N 408920 100 43 억 46650 N N 0 N 00 N