ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13420,230,2,1.74,629271065,48171,84.47,13220,13430,12840,17140,9240,13190,13061.75,0.74,0,1129,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1522,30.78,2.72,12,0.42,436.00,4931.00,16200,20250210,-17.16,7000,20240805,91.71,16200,-17.16,20250210,11100,20.90,20250121,16200,-17.16,20250210,7000,91.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,20,N,00,N
20250306,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13280,90,2,0.68,528789915,40649,71.28,13220,13280,12840,17140,9240,13190,13008.68,0.74,0,2057,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1507,30.46,2.69,12,0.36,436.00,4931.00,16200,20250210,-18.02,7000,20240805,89.71,16200,-18.02,20250210,11100,19.64,20250121,16200,-18.02,20250210,7000,89.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N
20250306,141220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12910,-280,5,-2.12,316227565,24419,42.82,13220,13220,12840,17140,9240,13190,12950.06,0.74,0,-968,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1465,29.61,2.62,12,0.22,436.00,4931.00,16200,20250210,-20.31,7000,20240805,84.43,16200,-20.31,20250210,11100,16.31,20250121,16200,-20.31,20250210,7000,84.43,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N
20250306,131221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12930,-260,5,-1.97,288411775,22264,39.04,13220,13220,12840,17140,9240,13190,12954.18,0.74,0,-944,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1467,29.66,2.62,12,0.20,436.00,4931.00,16200,20250210,-20.19,7000,20240805,84.71,16200,-20.19,20250210,11100,16.49,20250121,16200,-20.19,20250210,7000,84.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N
20250306,121220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12950,-240,5,-1.82,226098735,17421,30.55,13220,13220,12870,17140,9240,13190,12978.52,0.74,0,-1056,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1469,29.70,2.63,12,0.15,436.00,4931.00,16200,20250210,-20.06,7000,20240805,85.00,16200,-20.06,20250210,11100,16.67,20250121,16200,-20.06,20250210,7000,85.00,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N
20250306,111216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13000,-190,5,-1.44,170175315,13096,22.96,13220,13220,12870,17140,9240,13190,12994.45,0.74,0,-673,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1475,29.82,2.64,12,0.12,436.00,4931.00,16200,20250210,-19.75,7000,20240805,85.71,16200,-19.75,20250210,11100,17.12,20250121,16200,-19.75,20250210,7000,85.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N
20250306,101219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12880,-310,5,-2.35,128538235,9878,17.32,13220,13220,12870,17140,9240,13190,13012.58,0.74,0,-1419,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1461,29.54,2.61,12,0.09,436.00,4931.00,16200,20250210,-20.49,7000,20240805,84.00,16200,-20.49,20250210,11100,16.04,20250121,16200,-20.49,20250210,7000,84.00,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N
20250306,091224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13140,-50,5,-0.38,9882335,750,1.32,13220,13220,13080,17140,9240,13190,13176.45,0.74,0,-460,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1491,30.14,2.66,12,0.01,436.00,4931.00,16200,20250210,-18.89,7000,20240805,87.71,16200,-18.89,20250210,11100,18.38,20250121,16200,-18.89,20250210,7000,87.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N
20250305,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13190,150,2,1.15,749243215,56699,179.10,13160,13440,13050,16950,9130,13040,13219.01,0.78,0,-4533,13486,13262,12906,12682,12326,13085,12505,58,3910,500,8080,10,1,11344691,1496,30.25,2.67,12,0.50,436.00,4931.00,16200,20250210,-18.58,7000,20240805,88.43,16200,-18.58,20250210,11100,18.83,20250121,16200,-18.58,20250210,7000,88.43,20240805,2.79,N,443250,500,58 억,,87951,N,N,11,N,00,N
20250305,151210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13110,70,2,0.54,670907865,50749,160.31,13160,13440,13050,16950,9130,13040,13225.23,0.78,0,-2554,13486,13262,12906,12682,12326,13085,12505,58,3910,500,8080,10,1,11344691,1487,30.07,2.66,12,0.45,436.00,4931.00,16200,20250210,-19.07,7000,20240805,87.29,16200,-19.07,20250210,11100,18.11,20250121,16200,-19.07,20250210,7000,87.29,20240805,2.79,N,443250,500,58 억,,87951,N,N,11,N,00,N
20250305,141210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13100,60,2,0.46,573943285,43351,136.94,13160,13440,13050,16950,9130,13040,13246.10,0.78,0,-3387,13486,13262,12906,12682,12326,13085,12505,58,3910,500,8080,10,1,11344691,1486,30.05,2.66,12,0.38,436.00,4931.00,16200,20250210,-19.14,7000,20240805,87.14,16200,-19.14,20250210,11100,18.02,20250121,16200,-19.14,20250210,7000,87.14,20240805,2.79,N,443250,500,58 억,,87951,N,N,11,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 20250306 161221 57 100.00 KOSDAQ 일반서비스 N N N N N 13420 230 2 1.74 629271065 48171 84.47 13220 13430 12840 17140 9240 13190 13061.75 0.74 0 1129 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1522 30.78 2.72 12 0.42 436.00 4931.00 16200 20250210 -17.16 7000 20240805 91.71 16200 -17.16 20250210 11100 20.90 20250121 16200 -17.16 20250210 7000 91.71 20240805 2.70 N 443250 500 58 억 83420 N N 20 N 00 N
3 20250306 151221 57 100.00 KOSDAQ 일반서비스 N N N N N 13280 90 2 0.68 528789915 40649 71.28 13220 13280 12840 17140 9240 13190 13008.68 0.74 0 2057 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1507 30.46 2.69 12 0.36 436.00 4931.00 16200 20250210 -18.02 7000 20240805 89.71 16200 -18.02 20250210 11100 19.64 20250121 16200 -18.02 20250210 7000 89.71 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N
4 20250306 141220 57 100.00 KOSDAQ 일반서비스 N N N N N 12910 -280 5 -2.12 316227565 24419 42.82 13220 13220 12840 17140 9240 13190 12950.06 0.74 0 -968 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1465 29.61 2.62 12 0.22 436.00 4931.00 16200 20250210 -20.31 7000 20240805 84.43 16200 -20.31 20250210 11100 16.31 20250121 16200 -20.31 20250210 7000 84.43 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N
5 20250306 131221 57 100.00 KOSDAQ 일반서비스 N N N N N 12930 -260 5 -1.97 288411775 22264 39.04 13220 13220 12840 17140 9240 13190 12954.18 0.74 0 -944 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1467 29.66 2.62 12 0.20 436.00 4931.00 16200 20250210 -20.19 7000 20240805 84.71 16200 -20.19 20250210 11100 16.49 20250121 16200 -20.19 20250210 7000 84.71 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N
6 20250306 121220 57 100.00 KOSDAQ 일반서비스 N N N N N 12950 -240 5 -1.82 226098735 17421 30.55 13220 13220 12870 17140 9240 13190 12978.52 0.74 0 -1056 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1469 29.70 2.63 12 0.15 436.00 4931.00 16200 20250210 -20.06 7000 20240805 85.00 16200 -20.06 20250210 11100 16.67 20250121 16200 -20.06 20250210 7000 85.00 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N
7 20250306 111216 57 100.00 KOSDAQ 일반서비스 N N N N N 13000 -190 5 -1.44 170175315 13096 22.96 13220 13220 12870 17140 9240 13190 12994.45 0.74 0 -673 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1475 29.82 2.64 12 0.12 436.00 4931.00 16200 20250210 -19.75 7000 20240805 85.71 16200 -19.75 20250210 11100 17.12 20250121 16200 -19.75 20250210 7000 85.71 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N
8 20250306 101219 57 100.00 KOSDAQ 일반서비스 N N N N N 12880 -310 5 -2.35 128538235 9878 17.32 13220 13220 12870 17140 9240 13190 13012.58 0.74 0 -1419 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1461 29.54 2.61 12 0.09 436.00 4931.00 16200 20250210 -20.49 7000 20240805 84.00 16200 -20.49 20250210 11100 16.04 20250121 16200 -20.49 20250210 7000 84.00 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N
9 20250306 091224 57 100.00 KOSDAQ 일반서비스 N N N N N 13140 -50 5 -0.38 9882335 750 1.32 13220 13220 13080 17140 9240 13190 13176.45 0.74 0 -460 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1491 30.14 2.66 12 0.01 436.00 4931.00 16200 20250210 -18.89 7000 20240805 87.71 16200 -18.89 20250210 11100 18.38 20250121 16200 -18.89 20250210 7000 87.71 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N
10 20250305 161203 57 100.00 KOSDAQ 일반서비스 N N N N N 13190 150 2 1.15 749243215 56699 179.10 13160 13440 13050 16950 9130 13040 13219.01 0.78 0 -4533 13486 13262 12906 12682 12326 13085 12505 58 3910 500 8080 10 1 11344691 1496 30.25 2.67 12 0.50 436.00 4931.00 16200 20250210 -18.58 7000 20240805 88.43 16200 -18.58 20250210 11100 18.83 20250121 16200 -18.58 20250210 7000 88.43 20240805 2.79 N 443250 500 58 억 87951 N N 11 N 00 N
11 20250305 151210 57 100.00 KOSDAQ 일반서비스 N N N N N 13110 70 2 0.54 670907865 50749 160.31 13160 13440 13050 16950 9130 13040 13225.23 0.78 0 -2554 13486 13262 12906 12682 12326 13085 12505 58 3910 500 8080 10 1 11344691 1487 30.07 2.66 12 0.45 436.00 4931.00 16200 20250210 -19.07 7000 20240805 87.29 16200 -19.07 20250210 11100 18.11 20250121 16200 -19.07 20250210 7000 87.29 20240805 2.79 N 443250 500 58 억 87951 N N 11 N 00 N
12 20250305 141210 57 100.00 KOSDAQ 일반서비스 N N N N N 13100 60 2 0.46 573943285 43351 136.94 13160 13440 13050 16950 9130 13040 13246.10 0.78 0 -3387 13486 13262 12906 12682 12326 13085 12505 58 3910 500 8080 10 1 11344691 1486 30.05 2.66 12 0.38 436.00 4931.00 16200 20250210 -19.14 7000 20240805 87.14 16200 -19.14 20250210 11100 18.02 20250121 16200 -19.14 20250210 7000 87.14 20240805 2.79 N 443250 500 58 억 87951 N N 11 N 00 N