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
443250/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
20250312,161246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13610,-30,5,-0.22,582456425,43038,82.43,13640,13800,13390,17730,9550,13640,13533.52,0.78,0,-1751,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1513,31.22,2.76,12,0.39,436.00,4931.00,16200,20250210,-15.99,7000,20240805,94.43,16200,-15.99,20250210,11100,22.61,20250121,16200,-15.99,20250210,7000,94.43,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,151250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13540,-100,5,-0.73,493231415,36476,69.86,13640,13800,13390,17730,9550,13640,13522.08,0.78,0,-2222,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1505,31.06,2.75,12,0.33,436.00,4931.00,16200,20250210,-16.42,7000,20240805,93.43,16200,-16.42,20250210,11100,21.98,20250121,16200,-16.42,20250210,7000,93.43,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,141244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13580,-60,5,-0.44,432225280,31976,61.24,13640,13800,13390,17730,9550,13640,13517.18,0.78,0,-712,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1509,31.15,2.75,12,0.29,436.00,4931.00,16200,20250210,-16.17,7000,20240805,94.00,16200,-16.17,20250210,11100,22.34,20250121,16200,-16.17,20250210,7000,94.00,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,131246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13620,-20,5,-0.15,356595780,26398,50.56,13640,13800,13390,17730,9550,13640,13508.44,0.78,0,-1483,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1514,31.24,2.76,12,0.24,436.00,4931.00,16200,20250210,-15.93,7000,20240805,94.57,16200,-15.93,20250210,11100,22.70,20250121,16200,-15.93,20250210,7000,94.57,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,121250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13580,-60,5,-0.44,329177715,24383,46.70,13640,13800,13390,17730,9550,13640,13500.30,0.78,0,-821,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1509,31.15,2.75,12,0.22,436.00,4931.00,16200,20250210,-16.17,7000,20240805,94.00,16200,-16.17,20250210,11100,22.34,20250121,16200,-16.17,20250210,7000,94.00,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,111240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13570,-70,5,-0.51,310081895,22973,44.00,13640,13800,13390,17730,9550,13640,13497.67,0.78,0,-692,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1508,31.12,2.75,12,0.21,436.00,4931.00,16200,20250210,-16.23,7000,20240805,93.86,16200,-16.23,20250210,11100,22.25,20250121,16200,-16.23,20250210,7000,93.86,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,101243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13390,-250,5,-1.83,199700350,14786,28.32,13640,13800,13390,17730,9550,13640,13506.04,0.78,0,-3666,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1488,30.71,2.72,12,0.13,436.00,4931.00,16200,20250210,-17.35,7000,20240805,91.29,16200,-17.35,20250210,11100,20.63,20250121,16200,-17.35,20250210,7000,91.29,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,091251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13600,-40,5,-0.29,17858220,1305,2.50,13640,13800,13600,17730,9550,13640,13684.46,0.78,0,-670,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1512,31.19,2.76,12,0.01,436.00,4931.00,16200,20250210,-16.05,7000,20240805,94.29,16200,-16.05,20250210,11100,22.52,20250121,16200,-16.05,20250210,7000,94.29,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250311,161236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13640,60,2,0.44,696318485,51623,125.67,13120,13700,13120,17650,9510,13580,13487.94,0.74,0,2840,13913,13746,13473,13306,13033,13830,13390,58,4070,500,8410,10,1,11344691,1547,31.28,2.77,12,0.46,436.00,4931.00,16200,20250210,-15.80,7000,20240805,94.86,16200,-15.80,20250210,11100,22.88,20250121,16200,-15.80,20250210,7000,94.86,20240805,2.52,N,443250,500,58 억,,84173,N,N,16,N,00,N
20250311,151238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13630,50,2,0.37,552392055,41064,99.97,13120,13700,13120,17650,9510,13580,13451.97,0.74,0,5646,13913,13746,13473,13306,13033,13830,13390,58,4070,500,8410,10,1,11344691,1546,31.26,2.76,12,0.36,436.00,4931.00,16200,20250210,-15.86,7000,20240805,94.71,16200,-15.86,20250210,11100,22.79,20250121,16200,-15.86,20250210,7000,94.71,20240805,2.52,N,443250,500,58 억,,84173,N,N,30,N,00,N
20250311,141243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13630,50,2,0.37,472227325,35175,85.63,13120,13700,13120,17650,9510,13580,13425.08,0.74,0,7280,13913,13746,13473,13306,13033,13830,13390,58,4070,500,8410,10,1,11344691,1546,31.26,2.76,12,0.31,436.00,4931.00,16200,20250210,-15.86,7000,20240805,94.71,16200,-15.86,20250210,11100,22.79,20250121,16200,-15.86,20250210,7000,94.71,20240805,2.52,N,443250,500,58 억,,84173,N,N,30,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 161246 57 100.00 KOSDAQ 일반서비스 N N N N N 13610 -30 5 -0.22 582456425 43038 82.43 13640 13800 13390 17730 9550 13640 13533.52 0.78 0 -1751 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1513 31.22 2.76 12 0.39 436.00 4931.00 16200 20250210 -15.99 7000 20240805 94.43 16200 -15.99 20250210 11100 22.61 20250121 16200 -15.99 20250210 7000 94.43 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
3 20250312 151250 57 100.00 KOSDAQ 일반서비스 N N N N N 13540 -100 5 -0.73 493231415 36476 69.86 13640 13800 13390 17730 9550 13640 13522.08 0.78 0 -2222 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1505 31.06 2.75 12 0.33 436.00 4931.00 16200 20250210 -16.42 7000 20240805 93.43 16200 -16.42 20250210 11100 21.98 20250121 16200 -16.42 20250210 7000 93.43 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
4 20250312 141244 57 100.00 KOSDAQ 일반서비스 N N N N N 13580 -60 5 -0.44 432225280 31976 61.24 13640 13800 13390 17730 9550 13640 13517.18 0.78 0 -712 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1509 31.15 2.75 12 0.29 436.00 4931.00 16200 20250210 -16.17 7000 20240805 94.00 16200 -16.17 20250210 11100 22.34 20250121 16200 -16.17 20250210 7000 94.00 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
5 20250312 131246 57 100.00 KOSDAQ 일반서비스 N N N N N 13620 -20 5 -0.15 356595780 26398 50.56 13640 13800 13390 17730 9550 13640 13508.44 0.78 0 -1483 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1514 31.24 2.76 12 0.24 436.00 4931.00 16200 20250210 -15.93 7000 20240805 94.57 16200 -15.93 20250210 11100 22.70 20250121 16200 -15.93 20250210 7000 94.57 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
6 20250312 121250 57 100.00 KOSDAQ 일반서비스 N N N N N 13580 -60 5 -0.44 329177715 24383 46.70 13640 13800 13390 17730 9550 13640 13500.30 0.78 0 -821 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1509 31.15 2.75 12 0.22 436.00 4931.00 16200 20250210 -16.17 7000 20240805 94.00 16200 -16.17 20250210 11100 22.34 20250121 16200 -16.17 20250210 7000 94.00 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
7 20250312 111240 57 100.00 KOSDAQ 일반서비스 N N N N N 13570 -70 5 -0.51 310081895 22973 44.00 13640 13800 13390 17730 9550 13640 13497.67 0.78 0 -692 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1508 31.12 2.75 12 0.21 436.00 4931.00 16200 20250210 -16.23 7000 20240805 93.86 16200 -16.23 20250210 11100 22.25 20250121 16200 -16.23 20250210 7000 93.86 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
8 20250312 101243 57 100.00 KOSDAQ 일반서비스 N N N N N 13390 -250 5 -1.83 199700350 14786 28.32 13640 13800 13390 17730 9550 13640 13506.04 0.78 0 -3666 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1488 30.71 2.72 12 0.13 436.00 4931.00 16200 20250210 -17.35 7000 20240805 91.29 16200 -17.35 20250210 11100 20.63 20250121 16200 -17.35 20250210 7000 91.29 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
9 20250312 091251 57 100.00 KOSDAQ 일반서비스 N N N N N 13600 -40 5 -0.29 17858220 1305 2.50 13640 13800 13600 17730 9550 13640 13684.46 0.78 0 -670 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1512 31.19 2.76 12 0.01 436.00 4931.00 16200 20250210 -16.05 7000 20240805 94.29 16200 -16.05 20250210 11100 22.52 20250121 16200 -16.05 20250210 7000 94.29 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
10 20250311 161236 57 100.00 KOSDAQ 일반서비스 N N N N N 13640 60 2 0.44 696318485 51623 125.67 13120 13700 13120 17650 9510 13580 13487.94 0.74 0 2840 13913 13746 13473 13306 13033 13830 13390 58 4070 500 8410 10 1 11344691 1547 31.28 2.77 12 0.46 436.00 4931.00 16200 20250210 -15.80 7000 20240805 94.86 16200 -15.80 20250210 11100 22.88 20250121 16200 -15.80 20250210 7000 94.86 20240805 2.52 N 443250 500 58 억 84173 N N 16 N 00 N
11 20250311 151238 57 100.00 KOSDAQ 일반서비스 N N N N N 13630 50 2 0.37 552392055 41064 99.97 13120 13700 13120 17650 9510 13580 13451.97 0.74 0 5646 13913 13746 13473 13306 13033 13830 13390 58 4070 500 8410 10 1 11344691 1546 31.26 2.76 12 0.36 436.00 4931.00 16200 20250210 -15.86 7000 20240805 94.71 16200 -15.86 20250210 11100 22.79 20250121 16200 -15.86 20250210 7000 94.71 20240805 2.52 N 443250 500 58 억 84173 N N 30 N 00 N
12 20250311 141243 57 100.00 KOSDAQ 일반서비스 N N N N N 13630 50 2 0.37 472227325 35175 85.63 13120 13700 13120 17650 9510 13580 13425.08 0.74 0 7280 13913 13746 13473 13306 13033 13830 13390 58 4070 500 8410 10 1 11344691 1546 31.26 2.76 12 0.31 436.00 4931.00 16200 20250210 -15.86 7000 20240805 94.71 16200 -15.86 20250210 11100 22.79 20250121 16200 -15.86 20250210 7000 94.71 20240805 2.52 N 443250 500 58 억 84173 N N 30 N 00 N