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
089600/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
20250312,160704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,-50,5,-0.35,411250645,28608,199.58,14480,14610,14270,18820,10140,14480,14375.36,4.65,0,4929,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1669,9.99,0.75,12,0.25,1445.00,19122.00,24600,20240304,-41.34,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,23900,-39.62,20240411,13420,7.53,20250213,1.72,N,089600,500,59 억,,537353,N,N,1,N,00,N
20250312,150706,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14310,-170,5,-1.17,395952575,27539,192.12,14480,14610,14270,18820,10140,14480,14377.87,4.65,0,4441,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1655,9.90,0.75,12,0.24,1445.00,19122.00,24600,20240304,-41.83,13420,20250213,6.63,16240,-11.88,20250220,13420,6.63,20250213,23900,-40.13,20240411,13420,6.63,20250213,1.72,N,089600,500,59 억,,537353,N,N,0,N,00,N
20250312,140704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14310,-170,5,-1.17,287093945,19923,138.99,14480,14610,14310,18820,10140,14480,14410.16,4.65,0,2269,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1655,9.90,0.75,12,0.17,1445.00,19122.00,24600,20240304,-41.83,13420,20250213,6.63,16240,-11.88,20250220,13420,6.63,20250213,23900,-40.13,20240411,13420,6.63,20250213,1.72,N,089600,500,59 억,,537353,N,N,0,N,00,N
20250312,130704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,-70,5,-0.48,211724495,14666,102.32,14480,14610,14310,18820,10140,14480,14436.41,4.65,0,1262,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1667,9.97,0.75,12,0.13,1445.00,19122.00,24600,20240304,-41.42,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,23900,-39.71,20240411,13420,7.38,20250213,1.72,N,089600,500,59 억,,537353,N,N,0,N,00,N
20250312,120706,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14390,-90,5,-0.62,182825605,12661,88.33,14480,14610,14310,18820,10140,14480,14440.05,4.65,0,1073,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1665,9.96,0.75,12,0.11,1445.00,19122.00,24600,20240304,-41.50,13420,20250213,7.23,16240,-11.39,20250220,13420,7.23,20250213,23900,-39.79,20240411,13420,7.23,20250213,1.72,N,089600,500,59 억,,537353,N,N,0,N,00,N
20250312,110701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14420,-60,5,-0.41,140518895,9716,67.78,14480,14610,14310,18820,10140,14480,14462.62,4.65,0,225,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1668,9.98,0.75,12,0.08,1445.00,19122.00,24600,20240304,-41.38,13420,20250213,7.45,16240,-11.21,20250220,13420,7.45,20250213,23900,-39.67,20240411,13420,7.45,20250213,1.72,N,089600,500,59 억,,537353,N,N,0,N,00,N
20250312,100702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,-30,5,-0.21,72180255,4971,34.68,14480,14610,14410,18820,10140,14480,14520.30,4.65,0,-51,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1672,10.00,0.76,12,0.04,1445.00,19122.00,24600,20240304,-41.26,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.72,N,089600,500,59 억,,537353,N,N,0,N,00,N
20250312,090707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,0,3,0.00,318480,22,0.15,14480,14480,14410,18820,10140,14480,14475.56,4.65,0,-1,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1675,10.02,0.76,12,0.00,1445.00,19122.00,24600,20240304,-41.14,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23900,-39.41,20240411,13420,7.90,20250213,1.72,N,089600,500,59 억,,537353,N,N,0,N,00,N
20250311,160658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,-50,5,-0.34,205959410,14333,52.16,14310,14480,14200,18880,10180,14530,14369.60,4.66,0,-983,15056,14792,14636,14372,14216,14715,14295,60,4350,500,10460,10,1,11568163,1675,10.02,0.76,12,0.12,1445.00,19122.00,24600,20240304,-41.14,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23900,-39.41,20240411,13420,7.90,20250213,1.74,N,089600,500,59 억,,538954,N,N,9,N,00,N
20250311,150701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,-80,5,-0.55,202240510,14076,51.22,14310,14470,14200,18880,10180,14530,14367.75,4.66,0,-1022,15056,14792,14636,14372,14216,14715,14295,60,4350,500,10460,10,1,11568163,1672,10.00,0.76,12,0.12,1445.00,19122.00,24600,20240304,-41.26,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.74,N,089600,500,59 억,,538954,N,N,9,N,00,N
20250311,140701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14380,-150,5,-1.03,165967640,11555,42.05,14310,14470,14200,18880,10180,14530,14363.27,4.66,0,376,15056,14792,14636,14372,14216,14715,14295,60,4350,500,10460,10,1,11568163,1664,9.95,0.75,12,0.10,1445.00,19122.00,24600,20240304,-41.54,13420,20250213,7.15,16240,-11.45,20250220,13420,7.15,20250213,23900,-39.83,20240411,13420,7.15,20250213,1.74,N,089600,500,59 억,,538954,N,N,9,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 160704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14430 -50 5 -0.35 411250645 28608 199.58 14480 14610 14270 18820 10140 14480 14375.36 4.65 0 4929 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1669 9.99 0.75 12 0.25 1445.00 19122.00 24600 20240304 -41.34 13420 20250213 7.53 16240 -11.15 20250220 13420 7.53 20250213 23900 -39.62 20240411 13420 7.53 20250213 1.72 N 089600 500 59 억 537353 N N 1 N 00 N
3 20250312 150706 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14310 -170 5 -1.17 395952575 27539 192.12 14480 14610 14270 18820 10140 14480 14377.87 4.65 0 4441 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1655 9.90 0.75 12 0.24 1445.00 19122.00 24600 20240304 -41.83 13420 20250213 6.63 16240 -11.88 20250220 13420 6.63 20250213 23900 -40.13 20240411 13420 6.63 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N
4 20250312 140704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14310 -170 5 -1.17 287093945 19923 138.99 14480 14610 14310 18820 10140 14480 14410.16 4.65 0 2269 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1655 9.90 0.75 12 0.17 1445.00 19122.00 24600 20240304 -41.83 13420 20250213 6.63 16240 -11.88 20250220 13420 6.63 20250213 23900 -40.13 20240411 13420 6.63 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N
5 20250312 130704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14410 -70 5 -0.48 211724495 14666 102.32 14480 14610 14310 18820 10140 14480 14436.41 4.65 0 1262 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1667 9.97 0.75 12 0.13 1445.00 19122.00 24600 20240304 -41.42 13420 20250213 7.38 16240 -11.27 20250220 13420 7.38 20250213 23900 -39.71 20240411 13420 7.38 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N
6 20250312 120706 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14390 -90 5 -0.62 182825605 12661 88.33 14480 14610 14310 18820 10140 14480 14440.05 4.65 0 1073 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1665 9.96 0.75 12 0.11 1445.00 19122.00 24600 20240304 -41.50 13420 20250213 7.23 16240 -11.39 20250220 13420 7.23 20250213 23900 -39.79 20240411 13420 7.23 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N
7 20250312 110701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14420 -60 5 -0.41 140518895 9716 67.78 14480 14610 14310 18820 10140 14480 14462.62 4.65 0 225 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1668 9.98 0.75 12 0.08 1445.00 19122.00 24600 20240304 -41.38 13420 20250213 7.45 16240 -11.21 20250220 13420 7.45 20250213 23900 -39.67 20240411 13420 7.45 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N
8 20250312 100702 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14450 -30 5 -0.21 72180255 4971 34.68 14480 14610 14410 18820 10140 14480 14520.30 4.65 0 -51 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1672 10.00 0.76 12 0.04 1445.00 19122.00 24600 20240304 -41.26 13420 20250213 7.68 16240 -11.02 20250220 13420 7.68 20250213 23900 -39.54 20240411 13420 7.68 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N
9 20250312 090707 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14480 0 3 0.00 318480 22 0.15 14480 14480 14410 18820 10140 14480 14475.56 4.65 0 -1 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1675 10.02 0.76 12 0.00 1445.00 19122.00 24600 20240304 -41.14 13420 20250213 7.90 16240 -10.84 20250220 13420 7.90 20250213 23900 -39.41 20240411 13420 7.90 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N
10 20250311 160658 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14480 -50 5 -0.34 205959410 14333 52.16 14310 14480 14200 18880 10180 14530 14369.60 4.66 0 -983 15056 14792 14636 14372 14216 14715 14295 60 4350 500 10460 10 1 11568163 1675 10.02 0.76 12 0.12 1445.00 19122.00 24600 20240304 -41.14 13420 20250213 7.90 16240 -10.84 20250220 13420 7.90 20250213 23900 -39.41 20240411 13420 7.90 20250213 1.74 N 089600 500 59 억 538954 N N 9 N 00 N
11 20250311 150701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14450 -80 5 -0.55 202240510 14076 51.22 14310 14470 14200 18880 10180 14530 14367.75 4.66 0 -1022 15056 14792 14636 14372 14216 14715 14295 60 4350 500 10460 10 1 11568163 1672 10.00 0.76 12 0.12 1445.00 19122.00 24600 20240304 -41.26 13420 20250213 7.68 16240 -11.02 20250220 13420 7.68 20250213 23900 -39.54 20240411 13420 7.68 20250213 1.74 N 089600 500 59 억 538954 N N 9 N 00 N
12 20250311 140701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14380 -150 5 -1.03 165967640 11555 42.05 14310 14470 14200 18880 10180 14530 14363.27 4.66 0 376 15056 14792 14636 14372 14216 14715 14295 60 4350 500 10460 10 1 11568163 1664 9.95 0.75 12 0.10 1445.00 19122.00 24600 20240304 -41.54 13420 20250213 7.15 16240 -11.45 20250220 13420 7.15 20250213 23900 -39.83 20240411 13420 7.15 20250213 1.74 N 089600 500 59 억 538954 N N 9 N 00 N