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
010470/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
20250312,160245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-50,5,-0.68,126708570,17362,65.24,7250,7390,7225,9500,5120,7310,7298.04,1.59,0,2652,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,869,8.84,0.73,12,0.14,821.00,9913.00,9630,20240228,-24.61,5650,20240909,28.50,7940,-8.56,20250224,6750,7.56,20250109,8790,-17.41,20240617,5650,28.50,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,150247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,40,2,0.55,60218460,8217,30.88,7250,7390,7225,9500,5120,7310,7328.52,1.59,0,-1141,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,880,8.95,0.74,12,0.07,821.00,9913.00,9630,20240228,-23.68,5650,20240909,30.09,7940,-7.43,20250224,6750,8.89,20250109,8790,-16.38,20240617,5650,30.09,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,140246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,10,2,0.14,44941540,6131,23.04,7250,7390,7225,9500,5120,7310,7330.21,1.59,0,-422,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,877,8.92,0.74,12,0.05,821.00,9913.00,9630,20240228,-23.99,5650,20240909,29.56,7940,-7.81,20250224,6750,8.44,20250109,8790,-16.72,20240617,5650,29.56,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,130245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,10,2,0.14,40672660,5548,20.85,7250,7390,7225,9500,5120,7310,7331.05,1.59,0,-423,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,877,8.92,0.74,12,0.05,821.00,9913.00,9630,20240228,-23.99,5650,20240909,29.56,7940,-7.81,20250224,6750,8.44,20250109,8790,-16.72,20240617,5650,29.56,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,120247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,60,2,0.82,38214080,5213,19.59,7250,7390,7225,9500,5120,7310,7330.54,1.59,0,-205,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,883,8.98,0.74,12,0.04,821.00,9913.00,9630,20240228,-23.47,5650,20240909,30.44,7940,-7.18,20250224,6750,9.19,20250109,8790,-16.15,20240617,5650,30.44,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,110244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,30,2,0.41,29437855,4021,15.11,7250,7370,7225,9500,5120,7310,7321.03,1.59,0,-181,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,879,8.94,0.74,12,0.03,821.00,9913.00,9630,20240228,-23.78,5650,20240909,29.91,7940,-7.56,20250224,6750,8.74,20250109,8790,-16.50,20240617,5650,29.91,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,100245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,30,2,0.41,16881045,2313,8.69,7250,7340,7225,9500,5120,7310,7298.33,1.59,0,29,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,879,8.94,0.74,12,0.02,821.00,9913.00,9630,20240228,-23.78,5650,20240909,29.91,7940,-7.56,20250224,6750,8.74,20250109,8790,-16.50,20240617,5650,29.91,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,090246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,0,3,0.00,1950510,269,1.01,7250,7310,7250,9500,5120,7310,7250.97,1.59,0,100,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,875,8.90,0.74,12,0.00,821.00,9913.00,9630,20240228,-24.09,5650,20240909,29.38,7940,-7.93,20250224,6750,8.30,20250109,8790,-16.84,20240617,5650,29.38,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250311,160244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-30,5,-0.41,192968000,26612,75.18,7250,7360,7190,9540,5140,7340,7251.16,1.59,0,115,7566,7452,7346,7232,7126,7400,7180,120,2200,1000,5130,10,1,11975050,875,8.90,0.74,12,0.22,821.00,9913.00,9630,20240228,-24.09,5650,20240909,29.38,7940,-7.93,20250224,6750,8.30,20250109,8890,-17.77,20240311,5650,29.38,20240909,3.51,N,010470,1000,119 억,,190721,N,N,0,N,00,N
20250311,150245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-100,5,-1.36,182948070,25241,71.30,7250,7360,7190,9540,5140,7340,7248.05,1.59,0,850,7566,7452,7346,7232,7126,7400,7180,120,2200,1000,5130,10,1,11975050,867,8.82,0.73,12,0.21,821.00,9913.00,9630,20240228,-24.82,5650,20240909,28.14,7940,-8.82,20250224,6750,7.26,20250109,8890,-18.56,20240311,5650,28.14,20240909,3.51,N,010470,1000,119 억,,190721,N,N,0,N,00,N
20250311,140245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,-60,5,-0.82,165776050,22882,64.64,7250,7360,7190,9540,5140,7340,7244.82,1.59,0,2696,7566,7452,7346,7232,7126,7400,7180,120,2200,1000,5130,10,1,11975050,872,8.87,0.73,12,0.19,821.00,9913.00,9630,20240228,-24.40,5650,20240909,28.85,7940,-8.31,20250224,6750,7.85,20250109,8890,-18.11,20240311,5650,28.85,20240909,3.51,N,010470,1000,119 억,,190721,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 160245 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 -50 5 -0.68 126708570 17362 65.24 7250 7390 7225 9500 5120 7310 7298.04 1.59 0 2652 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 869 8.84 0.73 12 0.14 821.00 9913.00 9630 20240228 -24.61 5650 20240909 28.50 7940 -8.56 20250224 6750 7.56 20250109 8790 -17.41 20240617 5650 28.50 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
3 20250312 150247 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 40 2 0.55 60218460 8217 30.88 7250 7390 7225 9500 5120 7310 7328.52 1.59 0 -1141 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 880 8.95 0.74 12 0.07 821.00 9913.00 9630 20240228 -23.68 5650 20240909 30.09 7940 -7.43 20250224 6750 8.89 20250109 8790 -16.38 20240617 5650 30.09 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
4 20250312 140246 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 10 2 0.14 44941540 6131 23.04 7250 7390 7225 9500 5120 7310 7330.21 1.59 0 -422 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 877 8.92 0.74 12 0.05 821.00 9913.00 9630 20240228 -23.99 5650 20240909 29.56 7940 -7.81 20250224 6750 8.44 20250109 8790 -16.72 20240617 5650 29.56 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
5 20250312 130245 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 10 2 0.14 40672660 5548 20.85 7250 7390 7225 9500 5120 7310 7331.05 1.59 0 -423 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 877 8.92 0.74 12 0.05 821.00 9913.00 9630 20240228 -23.99 5650 20240909 29.56 7940 -7.81 20250224 6750 8.44 20250109 8790 -16.72 20240617 5650 29.56 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
6 20250312 120247 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 60 2 0.82 38214080 5213 19.59 7250 7390 7225 9500 5120 7310 7330.54 1.59 0 -205 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 883 8.98 0.74 12 0.04 821.00 9913.00 9630 20240228 -23.47 5650 20240909 30.44 7940 -7.18 20250224 6750 9.19 20250109 8790 -16.15 20240617 5650 30.44 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
7 20250312 110244 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 30 2 0.41 29437855 4021 15.11 7250 7370 7225 9500 5120 7310 7321.03 1.59 0 -181 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 879 8.94 0.74 12 0.03 821.00 9913.00 9630 20240228 -23.78 5650 20240909 29.91 7940 -7.56 20250224 6750 8.74 20250109 8790 -16.50 20240617 5650 29.91 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
8 20250312 100245 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 30 2 0.41 16881045 2313 8.69 7250 7340 7225 9500 5120 7310 7298.33 1.59 0 29 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 879 8.94 0.74 12 0.02 821.00 9913.00 9630 20240228 -23.78 5650 20240909 29.91 7940 -7.56 20250224 6750 8.74 20250109 8790 -16.50 20240617 5650 29.91 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
9 20250312 090246 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 0 3 0.00 1950510 269 1.01 7250 7310 7250 9500 5120 7310 7250.97 1.59 0 100 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 875 8.90 0.74 12 0.00 821.00 9913.00 9630 20240228 -24.09 5650 20240909 29.38 7940 -7.93 20250224 6750 8.30 20250109 8790 -16.84 20240617 5650 29.38 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
10 20250311 160244 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 -30 5 -0.41 192968000 26612 75.18 7250 7360 7190 9540 5140 7340 7251.16 1.59 0 115 7566 7452 7346 7232 7126 7400 7180 120 2200 1000 5130 10 1 11975050 875 8.90 0.74 12 0.22 821.00 9913.00 9630 20240228 -24.09 5650 20240909 29.38 7940 -7.93 20250224 6750 8.30 20250109 8890 -17.77 20240311 5650 29.38 20240909 3.51 N 010470 1000 119 억 190721 N N 0 N 00 N
11 20250311 150245 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 -100 5 -1.36 182948070 25241 71.30 7250 7360 7190 9540 5140 7340 7248.05 1.59 0 850 7566 7452 7346 7232 7126 7400 7180 120 2200 1000 5130 10 1 11975050 867 8.82 0.73 12 0.21 821.00 9913.00 9630 20240228 -24.82 5650 20240909 28.14 7940 -8.82 20250224 6750 7.26 20250109 8890 -18.56 20240311 5650 28.14 20240909 3.51 N 010470 1000 119 억 190721 N N 0 N 00 N
12 20250311 140245 57 100.00 KOSDAQ 일반서비스 N N N N N 7280 -60 5 -0.82 165776050 22882 64.64 7250 7360 7190 9540 5140 7340 7244.82 1.59 0 2696 7566 7452 7346 7232 7126 7400 7180 120 2200 1000 5130 10 1 11975050 872 8.87 0.73 12 0.19 821.00 9913.00 9630 20240228 -24.40 5650 20240909 28.85 7940 -8.31 20250224 6750 7.85 20250109 8890 -18.11 20240311 5650 28.85 20240909 3.51 N 010470 1000 119 억 190721 N N 0 N 00 N