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
453450/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
20250312,161300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,450,2,2.93,321630495,20395,47.89,15700,15940,15540,19950,10750,15350,15770.06,2.60,0,2015,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1255,23.90,1.33,12,0.26,661.00,11848.00,82200,20240614,-80.78,13640,20241209,15.84,20050,-21.20,20250117,14830,6.54,20250311,82200,-80.78,20240614,13640,15.84,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,151304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15740,390,2,2.54,311683355,19765,46.41,15700,15940,15540,19950,10750,15350,15769.46,2.60,0,2009,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1250,23.81,1.33,12,0.25,661.00,11848.00,82200,20240614,-80.85,13640,20241209,15.40,20050,-21.50,20250117,14830,6.14,20250311,82200,-80.85,20240614,13640,15.40,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,141258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15660,310,2,2.02,287301625,18213,42.76,15700,15940,15540,19950,10750,15350,15774.54,2.60,0,1970,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1244,23.69,1.32,12,0.23,661.00,11848.00,82200,20240614,-80.95,13640,20241209,14.81,20050,-21.90,20250117,14830,5.60,20250311,82200,-80.95,20240614,13640,14.81,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,131300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15720,370,2,2.41,259884865,16470,38.67,15700,15940,15540,19950,10750,15350,15779.29,2.60,0,981,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1249,23.78,1.33,12,0.21,661.00,11848.00,82200,20240614,-80.88,13640,20241209,15.25,20050,-21.60,20250117,14830,6.00,20250311,82200,-80.88,20240614,13640,15.25,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,121304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,450,2,2.93,218973485,13873,32.57,15700,15940,15540,19950,10750,15350,15784.15,2.60,0,652,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1255,23.90,1.33,12,0.17,661.00,11848.00,82200,20240614,-80.78,13640,20241209,15.84,20050,-21.20,20250117,14830,6.54,20250311,82200,-80.78,20240614,13640,15.84,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,111254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15900,550,2,3.58,180270725,11436,26.85,15700,15940,15540,19950,10750,15350,15763.44,2.60,0,1047,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1263,24.05,1.34,12,0.14,661.00,11848.00,82200,20240614,-80.66,13640,20241209,16.57,20050,-20.70,20250117,14830,7.22,20250311,82200,-80.66,20240614,13640,16.57,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,101257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15820,470,2,3.06,133705895,8504,19.97,15700,15870,15540,19950,10750,15350,15722.71,2.60,0,-59,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1257,23.93,1.34,12,0.11,661.00,11848.00,82200,20240614,-80.75,13640,20241209,15.98,20050,-21.10,20250117,14830,6.68,20250311,82200,-80.75,20240614,13640,15.98,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250312,091305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15750,400,2,2.61,47969900,3072,7.21,15700,15750,15540,19950,10750,15350,15615.20,2.60,0,-791,16070,15710,15270,14910,14470,15490,14690,16,4600,200,9510,10,1,7942750,1251,23.83,1.33,12,0.04,661.00,11848.00,82200,20240614,-80.84,13640,20241209,15.47,20050,-21.45,20250117,14830,6.20,20250311,82200,-80.84,20240614,13640,15.47,20241209,2.47,N,453450,200,15 억,,206364,N,N,0,N,00,N
20250311,161250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15350,-510,5,-3.22,639076460,42045,165.30,15590,15630,14830,20600,11110,15860,15199.44,2.63,0,-2362,16353,16106,15853,15606,15353,16230,15730,16,4740,200,9830,10,1,7942750,1219,23.22,1.30,12,0.53,661.00,11848.00,82200,20240614,-81.33,13640,20241209,12.54,20050,-23.44,20250117,14830,3.51,20250311,82200,-81.33,20240614,13640,12.54,20241209,2.47,N,453450,200,15 억,,208736,N,N,0,N,00,N
20250311,151252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15360,-500,5,-3.15,621817410,40921,160.88,15590,15630,14830,20600,11110,15860,15195.17,2.63,0,-1767,16353,16106,15853,15606,15353,16230,15730,16,4740,200,9830,10,1,7942750,1220,23.24,1.30,12,0.52,661.00,11848.00,82200,20240614,-81.31,13640,20241209,12.61,20050,-23.39,20250117,14830,3.57,20250311,82200,-81.31,20240614,13640,12.61,20241209,2.47,N,453450,200,15 억,,208736,N,N,0,N,00,N
20250311,141257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15280,-580,5,-3.66,573720010,37785,148.56,15590,15630,14830,20600,11110,15860,15183.37,2.63,0,-1818,16353,16106,15853,15606,15353,16230,15730,16,4740,200,9830,10,1,7942750,1214,23.12,1.29,12,0.48,661.00,11848.00,82200,20240614,-81.41,13640,20241209,12.02,20050,-23.79,20250117,14830,3.03,20250311,82200,-81.41,20240614,13640,12.02,20241209,2.47,N,453450,200,15 억,,208736,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 161300 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 450 2 2.93 321630495 20395 47.89 15700 15940 15540 19950 10750 15350 15770.06 2.60 0 2015 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1255 23.90 1.33 12 0.26 661.00 11848.00 82200 20240614 -80.78 13640 20241209 15.84 20050 -21.20 20250117 14830 6.54 20250311 82200 -80.78 20240614 13640 15.84 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
3 20250312 151304 57 100.00 KOSDAQ 일반서비스 N N N N N 15740 390 2 2.54 311683355 19765 46.41 15700 15940 15540 19950 10750 15350 15769.46 2.60 0 2009 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1250 23.81 1.33 12 0.25 661.00 11848.00 82200 20240614 -80.85 13640 20241209 15.40 20050 -21.50 20250117 14830 6.14 20250311 82200 -80.85 20240614 13640 15.40 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
4 20250312 141258 57 100.00 KOSDAQ 일반서비스 N N N N N 15660 310 2 2.02 287301625 18213 42.76 15700 15940 15540 19950 10750 15350 15774.54 2.60 0 1970 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1244 23.69 1.32 12 0.23 661.00 11848.00 82200 20240614 -80.95 13640 20241209 14.81 20050 -21.90 20250117 14830 5.60 20250311 82200 -80.95 20240614 13640 14.81 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
5 20250312 131300 57 100.00 KOSDAQ 일반서비스 N N N N N 15720 370 2 2.41 259884865 16470 38.67 15700 15940 15540 19950 10750 15350 15779.29 2.60 0 981 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1249 23.78 1.33 12 0.21 661.00 11848.00 82200 20240614 -80.88 13640 20241209 15.25 20050 -21.60 20250117 14830 6.00 20250311 82200 -80.88 20240614 13640 15.25 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
6 20250312 121304 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 450 2 2.93 218973485 13873 32.57 15700 15940 15540 19950 10750 15350 15784.15 2.60 0 652 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1255 23.90 1.33 12 0.17 661.00 11848.00 82200 20240614 -80.78 13640 20241209 15.84 20050 -21.20 20250117 14830 6.54 20250311 82200 -80.78 20240614 13640 15.84 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
7 20250312 111254 57 100.00 KOSDAQ 일반서비스 N N N N N 15900 550 2 3.58 180270725 11436 26.85 15700 15940 15540 19950 10750 15350 15763.44 2.60 0 1047 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1263 24.05 1.34 12 0.14 661.00 11848.00 82200 20240614 -80.66 13640 20241209 16.57 20050 -20.70 20250117 14830 7.22 20250311 82200 -80.66 20240614 13640 16.57 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
8 20250312 101257 57 100.00 KOSDAQ 일반서비스 N N N N N 15820 470 2 3.06 133705895 8504 19.97 15700 15870 15540 19950 10750 15350 15722.71 2.60 0 -59 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1257 23.93 1.34 12 0.11 661.00 11848.00 82200 20240614 -80.75 13640 20241209 15.98 20050 -21.10 20250117 14830 6.68 20250311 82200 -80.75 20240614 13640 15.98 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
9 20250312 091305 57 100.00 KOSDAQ 일반서비스 N N N N N 15750 400 2 2.61 47969900 3072 7.21 15700 15750 15540 19950 10750 15350 15615.20 2.60 0 -791 16070 15710 15270 14910 14470 15490 14690 16 4600 200 9510 10 1 7942750 1251 23.83 1.33 12 0.04 661.00 11848.00 82200 20240614 -80.84 13640 20241209 15.47 20050 -21.45 20250117 14830 6.20 20250311 82200 -80.84 20240614 13640 15.47 20241209 2.47 N 453450 200 15 억 206364 N N 0 N 00 N
10 20250311 161250 57 100.00 KOSDAQ 일반서비스 N N N N N 15350 -510 5 -3.22 639076460 42045 165.30 15590 15630 14830 20600 11110 15860 15199.44 2.63 0 -2362 16353 16106 15853 15606 15353 16230 15730 16 4740 200 9830 10 1 7942750 1219 23.22 1.30 12 0.53 661.00 11848.00 82200 20240614 -81.33 13640 20241209 12.54 20050 -23.44 20250117 14830 3.51 20250311 82200 -81.33 20240614 13640 12.54 20241209 2.47 N 453450 200 15 억 208736 N N 0 N 00 N
11 20250311 151252 57 100.00 KOSDAQ 일반서비스 N N N N N 15360 -500 5 -3.15 621817410 40921 160.88 15590 15630 14830 20600 11110 15860 15195.17 2.63 0 -1767 16353 16106 15853 15606 15353 16230 15730 16 4740 200 9830 10 1 7942750 1220 23.24 1.30 12 0.52 661.00 11848.00 82200 20240614 -81.31 13640 20241209 12.61 20050 -23.39 20250117 14830 3.57 20250311 82200 -81.31 20240614 13640 12.61 20241209 2.47 N 453450 200 15 억 208736 N N 0 N 00 N
12 20250311 141257 57 100.00 KOSDAQ 일반서비스 N N N N N 15280 -580 5 -3.66 573720010 37785 148.56 15590 15630 14830 20600 11110 15860 15183.37 2.63 0 -1818 16353 16106 15853 15606 15353 16230 15730 16 4740 200 9830 10 1 7942750 1214 23.12 1.29 12 0.48 661.00 11848.00 82200 20240614 -81.41 13640 20241209 12.02 20050 -23.79 20250117 14830 3.03 20250311 82200 -81.41 20240614 13640 12.02 20241209 2.47 N 453450 200 15 억 208736 N N 0 N 00 N