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
397030/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
20250312,161221,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16600,-150,5,-0.90,2969785685,177323,100.37,16790,17090,16550,21750,11730,16750,16748.49,4.60,0,-22948,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3733,-25.08,6.20,12,0.79,-662.00,2677.00,25900,20241015,-35.91,12460,20240305,33.23,19550,-15.09,20250226,15060,10.23,20250203,25900,-35.91,20241015,13480,23.15,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,642,N,00,N
20250312,151224,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16650,-100,5,-0.60,2857981915,170601,96.56,16790,17090,16550,21750,11730,16750,16752.43,4.60,0,-22904,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3744,-25.15,6.22,12,0.76,-662.00,2677.00,25900,20241015,-35.71,12460,20240305,33.63,19550,-14.83,20250226,15060,10.56,20250203,25900,-35.71,20241015,13480,23.52,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,N,00,N
20250312,141219,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16740,-10,5,-0.06,2213702225,131809,74.61,16790,17090,16550,21750,11730,16750,16794.77,4.60,0,-33642,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3764,-25.29,6.25,12,0.59,-662.00,2677.00,25900,20241015,-35.37,12460,20240305,34.35,19550,-14.37,20250226,15060,11.16,20250203,25900,-35.37,20241015,13480,24.18,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,N,00,N
20250312,131220,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16780,30,2,0.18,2009849465,119637,67.72,16790,17090,16550,21750,11730,16750,16799.56,4.60,0,-37529,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3773,-25.35,6.27,12,0.53,-662.00,2677.00,25900,20241015,-35.21,12460,20240305,34.67,19550,-14.17,20250226,15060,11.42,20250203,25900,-35.21,20241015,13480,24.48,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,N,00,N
20250312,121225,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16750,0,3,0.00,1853188205,110280,62.42,16790,17090,16550,21750,11730,16750,16804.39,4.60,0,-38573,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3766,-25.30,6.26,12,0.49,-662.00,2677.00,25900,20241015,-35.33,12460,20240305,34.43,19550,-14.32,20250226,15060,11.22,20250203,25900,-35.33,20241015,13480,24.26,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,N,00,N
20250312,111214,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16810,60,2,0.36,1274927925,75646,42.82,16790,17090,16710,21750,11730,16750,16853.87,4.60,0,-24957,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3780,-25.39,6.28,12,0.34,-662.00,2677.00,25900,20241015,-35.10,12460,20240305,34.91,19550,-14.02,20250226,15060,11.62,20250203,25900,-35.10,20241015,13480,24.70,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,N,00,N
20250312,101217,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16780,30,2,0.18,679405565,40248,22.78,16790,17090,16740,21750,11730,16750,16880.48,4.60,0,-10871,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3773,-25.35,6.27,12,0.18,-662.00,2677.00,25900,20241015,-35.21,12460,20240305,34.67,19550,-14.17,20250226,15060,11.42,20250203,25900,-35.21,20241015,13480,24.48,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,N,00,N
20250312,091226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16800,50,2,0.30,214211355,12747,7.22,16790,17040,16740,21750,11730,16750,16804.84,4.60,0,-917,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3778,-25.38,6.28,12,0.06,-662.00,2677.00,25900,20241015,-35.14,12460,20240305,34.83,19550,-14.07,20250226,15060,11.55,20250203,25900,-35.14,20241015,13480,24.63,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,N,00,N
20250311,161211,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16750,-340,5,-1.99,2930402630,175066,98.49,16450,17050,16210,22200,11970,17090,16738.79,4.47,0,27047,17750,17420,17210,16880,16670,17585,17045,225,5110,1000,12300,10,1,22486096,3766,-25.30,6.26,12,0.78,-662.00,2677.00,25900,20241015,-35.33,12460,20240305,34.43,19550,-14.32,20250226,15060,11.22,20250203,25900,-35.33,20241015,13480,24.26,20240530,5.55,N,397030,1000,224 억,,1005926,N,N,256,N,00,N
20250311,151213,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16790,-300,5,-1.76,2673916990,159767,89.88,16450,17050,16210,22200,11970,17090,16736.35,4.47,0,19334,17750,17420,17210,16880,16670,17585,17045,225,5110,1000,12300,10,1,22486096,3775,-25.36,6.27,12,0.71,-662.00,2677.00,25900,20241015,-35.17,12460,20240305,34.75,19550,-14.12,20250226,15060,11.49,20250203,25900,-35.17,20241015,13480,24.55,20240530,5.55,N,397030,1000,224 억,,1005926,N,N,1322,N,00,N
20250311,141217,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17000,-90,5,-0.53,2451375910,146541,82.44,16450,17050,16210,22200,11970,17090,16728.26,4.47,0,20102,17750,17420,17210,16880,16670,17585,17045,225,5110,1000,12300,10,1,22486096,3823,-25.68,6.35,12,0.65,-662.00,2677.00,25900,20241015,-34.36,12460,20240305,36.44,19550,-13.04,20250226,15060,12.88,20250203,25900,-34.36,20241015,13480,26.11,20240530,5.55,N,397030,1000,224 억,,1005926,N,N,1322,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 161221 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16600 -150 5 -0.90 2969785685 177323 100.37 16790 17090 16550 21750 11730 16750 16748.49 4.60 0 -22948 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3733 -25.08 6.20 12 0.79 -662.00 2677.00 25900 20241015 -35.91 12460 20240305 33.23 19550 -15.09 20250226 15060 10.23 20250203 25900 -35.91 20241015 13480 23.15 20240530 5.65 N 397030 1000 224 억 1034027 N N 642 N 00 N
3 20250312 151224 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16650 -100 5 -0.60 2857981915 170601 96.56 16790 17090 16550 21750 11730 16750 16752.43 4.60 0 -22904 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3744 -25.15 6.22 12 0.76 -662.00 2677.00 25900 20241015 -35.71 12460 20240305 33.63 19550 -14.83 20250226 15060 10.56 20250203 25900 -35.71 20241015 13480 23.52 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N
4 20250312 141219 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16740 -10 5 -0.06 2213702225 131809 74.61 16790 17090 16550 21750 11730 16750 16794.77 4.60 0 -33642 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3764 -25.29 6.25 12 0.59 -662.00 2677.00 25900 20241015 -35.37 12460 20240305 34.35 19550 -14.37 20250226 15060 11.16 20250203 25900 -35.37 20241015 13480 24.18 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N
5 20250312 131220 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16780 30 2 0.18 2009849465 119637 67.72 16790 17090 16550 21750 11730 16750 16799.56 4.60 0 -37529 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3773 -25.35 6.27 12 0.53 -662.00 2677.00 25900 20241015 -35.21 12460 20240305 34.67 19550 -14.17 20250226 15060 11.42 20250203 25900 -35.21 20241015 13480 24.48 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N
6 20250312 121225 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16750 0 3 0.00 1853188205 110280 62.42 16790 17090 16550 21750 11730 16750 16804.39 4.60 0 -38573 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3766 -25.30 6.26 12 0.49 -662.00 2677.00 25900 20241015 -35.33 12460 20240305 34.43 19550 -14.32 20250226 15060 11.22 20250203 25900 -35.33 20241015 13480 24.26 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N
7 20250312 111214 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16810 60 2 0.36 1274927925 75646 42.82 16790 17090 16710 21750 11730 16750 16853.87 4.60 0 -24957 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3780 -25.39 6.28 12 0.34 -662.00 2677.00 25900 20241015 -35.10 12460 20240305 34.91 19550 -14.02 20250226 15060 11.62 20250203 25900 -35.10 20241015 13480 24.70 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N
8 20250312 101217 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16780 30 2 0.18 679405565 40248 22.78 16790 17090 16740 21750 11730 16750 16880.48 4.60 0 -10871 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3773 -25.35 6.27 12 0.18 -662.00 2677.00 25900 20241015 -35.21 12460 20240305 34.67 19550 -14.17 20250226 15060 11.42 20250203 25900 -35.21 20241015 13480 24.48 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N
9 20250312 091226 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16800 50 2 0.30 214211355 12747 7.22 16790 17040 16740 21750 11730 16750 16804.84 4.60 0 -917 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3778 -25.38 6.28 12 0.06 -662.00 2677.00 25900 20241015 -35.14 12460 20240305 34.83 19550 -14.07 20250226 15060 11.55 20250203 25900 -35.14 20241015 13480 24.63 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N
10 20250311 161211 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16750 -340 5 -1.99 2930402630 175066 98.49 16450 17050 16210 22200 11970 17090 16738.79 4.47 0 27047 17750 17420 17210 16880 16670 17585 17045 225 5110 1000 12300 10 1 22486096 3766 -25.30 6.26 12 0.78 -662.00 2677.00 25900 20241015 -35.33 12460 20240305 34.43 19550 -14.32 20250226 15060 11.22 20250203 25900 -35.33 20241015 13480 24.26 20240530 5.55 N 397030 1000 224 억 1005926 N N 256 N 00 N
11 20250311 151213 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16790 -300 5 -1.76 2673916990 159767 89.88 16450 17050 16210 22200 11970 17090 16736.35 4.47 0 19334 17750 17420 17210 16880 16670 17585 17045 225 5110 1000 12300 10 1 22486096 3775 -25.36 6.27 12 0.71 -662.00 2677.00 25900 20241015 -35.17 12460 20240305 34.75 19550 -14.12 20250226 15060 11.49 20250203 25900 -35.17 20241015 13480 24.55 20240530 5.55 N 397030 1000 224 억 1005926 N N 1322 N 00 N
12 20250311 141217 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17000 -90 5 -0.53 2451375910 146541 82.44 16450 17050 16210 22200 11970 17090 16728.26 4.47 0 20102 17750 17420 17210 16880 16670 17585 17045 225 5110 1000 12300 10 1 22486096 3823 -25.68 6.35 12 0.65 -662.00 2677.00 25900 20241015 -34.36 12460 20240305 36.44 19550 -13.04 20250226 15060 12.88 20250203 25900 -34.36 20241015 13480 26.11 20240530 5.55 N 397030 1000 224 억 1005926 N N 1322 N 00 N