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
415380/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
20250312,161228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,100,2,1.27,37248390,4732,51.28,7850,7990,7750,10240,5520,7880,7871.32,1.74,0,-297,8100,7990,7810,7700,7520,8045,7755,21,2360,500,4880,10,1,4225498,337,12.30,1.37,12,0.11,649.00,5806.00,21450,20240305,-62.80,7050,20241115,13.19,8690,-8.17,20250106,7610,4.86,20250203,16470,-51.55,20240314,7050,13.19,20241115,2.25,N,415380,500,21 억,,73376,N,N,0,N,00,N
20250312,151232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,100,2,1.27,31893140,4056,43.95,7850,7990,7750,10240,5520,7880,7863.20,1.74,0,-295,8100,7990,7810,7700,7520,8045,7755,21,2360,500,4880,10,1,4225498,337,12.30,1.37,12,0.10,649.00,5806.00,21450,20240305,-62.80,7050,20241115,13.19,8690,-8.17,20250106,7610,4.86,20250203,16470,-51.55,20240314,7050,13.19,20241115,2.25,N,415380,500,21 억,,73376,N,N,0,N,00,N
20250312,141226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,0,3,0.00,21789550,2789,30.22,7850,7970,7750,10240,5520,7880,7812.67,1.74,0,-108,8100,7990,7810,7700,7520,8045,7755,21,2360,500,4880,10,1,4225498,333,12.14,1.36,12,0.07,649.00,5806.00,21450,20240305,-63.26,7050,20241115,11.77,8690,-9.32,20250106,7610,3.55,20250203,16470,-52.16,20240314,7050,11.77,20241115,2.25,N,415380,500,21 억,,73376,N,N,0,N,00,N
20250312,131228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7890,10,2,0.13,21068840,2698,29.24,7850,7970,7750,10240,5520,7880,7809.06,1.74,0,-114,8100,7990,7810,7700,7520,8045,7755,21,2360,500,4880,10,1,4225498,333,12.16,1.36,12,0.06,649.00,5806.00,21450,20240305,-63.22,7050,20241115,11.91,8690,-9.21,20250106,7610,3.68,20250203,16470,-52.09,20240314,7050,11.91,20241115,2.25,N,415380,500,21 억,,73376,N,N,0,N,00,N
20250312,121232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,0,3,0.00,20656900,2646,28.67,7850,7970,7750,10240,5520,7880,7806.84,1.74,0,-107,8100,7990,7810,7700,7520,8045,7755,21,2360,500,4880,10,1,4225498,333,12.14,1.36,12,0.06,649.00,5806.00,21450,20240305,-63.26,7050,20241115,11.77,8690,-9.32,20250106,7610,3.55,20250203,16470,-52.16,20240314,7050,11.77,20241115,2.25,N,415380,500,21 억,,73376,N,N,0,N,00,N
20250312,111222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,-40,5,-0.51,15808580,2033,22.03,7850,7920,7750,10240,5520,7880,7775.99,1.74,0,-2,8100,7990,7810,7700,7520,8045,7755,21,2360,500,4880,10,1,4225498,331,12.08,1.35,12,0.05,649.00,5806.00,21450,20240305,-63.45,7050,20241115,11.21,8690,-9.78,20250106,7610,3.02,20250203,16470,-52.40,20240314,7050,11.21,20241115,2.25,N,415380,500,21 억,,73376,N,N,0,N,00,N
20250312,101225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,-10,5,-0.13,1313480,167,1.81,7850,7920,7790,10240,5520,7880,7865.15,1.74,0,-3,8100,7990,7810,7700,7520,8045,7755,21,2360,500,4880,10,1,4225498,333,12.13,1.36,12,0.00,649.00,5806.00,21450,20240305,-63.31,7050,20241115,11.63,8690,-9.44,20250106,7610,3.42,20250203,16470,-52.22,20240314,7050,11.63,20241115,2.25,N,415380,500,21 억,,73376,N,N,0,N,00,N
20250312,091233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7790,-90,5,-1.14,132550,17,0.18,7850,7850,7790,10240,5520,7880,7797.06,1.74,0,14,8100,7990,7810,7700,7520,8045,7755,21,2360,500,4880,10,1,4225498,329,12.00,1.34,12,0.00,649.00,5806.00,21450,20240305,-63.68,7050,20241115,10.50,8690,-10.36,20250106,7610,2.37,20250203,16470,-52.70,20240314,7050,10.50,20241115,2.25,N,415380,500,21 억,,73376,N,N,0,N,00,N
20250311,161218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,70,2,0.90,71831450,9227,219.27,7700,7920,7630,10150,5470,7810,7783.77,1.75,0,-439,7930,7870,7780,7720,7630,7900,7750,21,2340,500,4840,10,1,4225498,333,12.14,1.36,12,0.22,649.00,5806.00,21600,20240227,-63.52,7050,20241115,11.77,8690,-9.32,20250106,7610,3.55,20250203,16470,-52.16,20240314,7050,11.77,20241115,2.07,N,415380,500,21 억,,73815,N,N,0,N,00,N
20250311,151221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,20,2,0.26,69428050,8922,212.02,7700,7920,7630,10150,5470,7810,7781.67,1.75,0,-436,7930,7870,7780,7720,7630,7900,7750,21,2340,500,4840,10,1,4225498,331,12.06,1.35,12,0.21,649.00,5806.00,21600,20240227,-63.75,7050,20241115,11.06,8690,-9.90,20250106,7610,2.89,20250203,16470,-52.46,20240314,7050,11.06,20241115,2.07,N,415380,500,21 억,,73815,N,N,0,N,00,N
20250311,141225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7760,-50,5,-0.64,63918420,8215,195.22,7700,7920,7630,10150,5470,7810,7780.70,1.75,0,-408,7930,7870,7780,7720,7630,7900,7750,21,2340,500,4840,10,1,4225498,328,11.96,1.34,12,0.19,649.00,5806.00,21600,20240227,-64.07,7050,20241115,10.07,8690,-10.70,20250106,7610,1.97,20250203,16470,-52.88,20240314,7050,10.07,20241115,2.07,N,415380,500,21 억,,73815,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 161228 57 100.00 KOSDAQ 유통 N N N N N 7980 100 2 1.27 37248390 4732 51.28 7850 7990 7750 10240 5520 7880 7871.32 1.74 0 -297 8100 7990 7810 7700 7520 8045 7755 21 2360 500 4880 10 1 4225498 337 12.30 1.37 12 0.11 649.00 5806.00 21450 20240305 -62.80 7050 20241115 13.19 8690 -8.17 20250106 7610 4.86 20250203 16470 -51.55 20240314 7050 13.19 20241115 2.25 N 415380 500 21 억 73376 N N 0 N 00 N
3 20250312 151232 57 100.00 KOSDAQ 유통 N N N N N 7980 100 2 1.27 31893140 4056 43.95 7850 7990 7750 10240 5520 7880 7863.20 1.74 0 -295 8100 7990 7810 7700 7520 8045 7755 21 2360 500 4880 10 1 4225498 337 12.30 1.37 12 0.10 649.00 5806.00 21450 20240305 -62.80 7050 20241115 13.19 8690 -8.17 20250106 7610 4.86 20250203 16470 -51.55 20240314 7050 13.19 20241115 2.25 N 415380 500 21 억 73376 N N 0 N 00 N
4 20250312 141226 57 100.00 KOSDAQ 유통 N N N N N 7880 0 3 0.00 21789550 2789 30.22 7850 7970 7750 10240 5520 7880 7812.67 1.74 0 -108 8100 7990 7810 7700 7520 8045 7755 21 2360 500 4880 10 1 4225498 333 12.14 1.36 12 0.07 649.00 5806.00 21450 20240305 -63.26 7050 20241115 11.77 8690 -9.32 20250106 7610 3.55 20250203 16470 -52.16 20240314 7050 11.77 20241115 2.25 N 415380 500 21 억 73376 N N 0 N 00 N
5 20250312 131228 57 100.00 KOSDAQ 유통 N N N N N 7890 10 2 0.13 21068840 2698 29.24 7850 7970 7750 10240 5520 7880 7809.06 1.74 0 -114 8100 7990 7810 7700 7520 8045 7755 21 2360 500 4880 10 1 4225498 333 12.16 1.36 12 0.06 649.00 5806.00 21450 20240305 -63.22 7050 20241115 11.91 8690 -9.21 20250106 7610 3.68 20250203 16470 -52.09 20240314 7050 11.91 20241115 2.25 N 415380 500 21 억 73376 N N 0 N 00 N
6 20250312 121232 57 100.00 KOSDAQ 유통 N N N N N 7880 0 3 0.00 20656900 2646 28.67 7850 7970 7750 10240 5520 7880 7806.84 1.74 0 -107 8100 7990 7810 7700 7520 8045 7755 21 2360 500 4880 10 1 4225498 333 12.14 1.36 12 0.06 649.00 5806.00 21450 20240305 -63.26 7050 20241115 11.77 8690 -9.32 20250106 7610 3.55 20250203 16470 -52.16 20240314 7050 11.77 20241115 2.25 N 415380 500 21 억 73376 N N 0 N 00 N
7 20250312 111222 57 100.00 KOSDAQ 유통 N N N N N 7840 -40 5 -0.51 15808580 2033 22.03 7850 7920 7750 10240 5520 7880 7775.99 1.74 0 -2 8100 7990 7810 7700 7520 8045 7755 21 2360 500 4880 10 1 4225498 331 12.08 1.35 12 0.05 649.00 5806.00 21450 20240305 -63.45 7050 20241115 11.21 8690 -9.78 20250106 7610 3.02 20250203 16470 -52.40 20240314 7050 11.21 20241115 2.25 N 415380 500 21 억 73376 N N 0 N 00 N
8 20250312 101225 57 100.00 KOSDAQ 유통 N N N N N 7870 -10 5 -0.13 1313480 167 1.81 7850 7920 7790 10240 5520 7880 7865.15 1.74 0 -3 8100 7990 7810 7700 7520 8045 7755 21 2360 500 4880 10 1 4225498 333 12.13 1.36 12 0.00 649.00 5806.00 21450 20240305 -63.31 7050 20241115 11.63 8690 -9.44 20250106 7610 3.42 20250203 16470 -52.22 20240314 7050 11.63 20241115 2.25 N 415380 500 21 억 73376 N N 0 N 00 N
9 20250312 091233 57 100.00 KOSDAQ 유통 N N N N N 7790 -90 5 -1.14 132550 17 0.18 7850 7850 7790 10240 5520 7880 7797.06 1.74 0 14 8100 7990 7810 7700 7520 8045 7755 21 2360 500 4880 10 1 4225498 329 12.00 1.34 12 0.00 649.00 5806.00 21450 20240305 -63.68 7050 20241115 10.50 8690 -10.36 20250106 7610 2.37 20250203 16470 -52.70 20240314 7050 10.50 20241115 2.25 N 415380 500 21 억 73376 N N 0 N 00 N
10 20250311 161218 57 100.00 KOSDAQ 유통 N N N N N 7880 70 2 0.90 71831450 9227 219.27 7700 7920 7630 10150 5470 7810 7783.77 1.75 0 -439 7930 7870 7780 7720 7630 7900 7750 21 2340 500 4840 10 1 4225498 333 12.14 1.36 12 0.22 649.00 5806.00 21600 20240227 -63.52 7050 20241115 11.77 8690 -9.32 20250106 7610 3.55 20250203 16470 -52.16 20240314 7050 11.77 20241115 2.07 N 415380 500 21 억 73815 N N 0 N 00 N
11 20250311 151221 57 100.00 KOSDAQ 유통 N N N N N 7830 20 2 0.26 69428050 8922 212.02 7700 7920 7630 10150 5470 7810 7781.67 1.75 0 -436 7930 7870 7780 7720 7630 7900 7750 21 2340 500 4840 10 1 4225498 331 12.06 1.35 12 0.21 649.00 5806.00 21600 20240227 -63.75 7050 20241115 11.06 8690 -9.90 20250106 7610 2.89 20250203 16470 -52.46 20240314 7050 11.06 20241115 2.07 N 415380 500 21 억 73815 N N 0 N 00 N
12 20250311 141225 57 100.00 KOSDAQ 유통 N N N N N 7760 -50 5 -0.64 63918420 8215 195.22 7700 7920 7630 10150 5470 7810 7780.70 1.75 0 -408 7930 7870 7780 7720 7630 7900 7750 21 2340 500 4840 10 1 4225498 328 11.96 1.34 12 0.19 649.00 5806.00 21600 20240227 -64.07 7050 20241115 10.07 8690 -10.70 20250106 7610 1.97 20250203 16470 -52.88 20240314 7050 10.07 20241115 2.07 N 415380 500 21 억 73815 N N 0 N 00 N