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
453450/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
20250306,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16160,-460,5,-2.77,462723330,28259,123.47,16570,16840,16140,21600,11640,16620,16374.37,2.82,0,-10781,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1284,24.45,1.36,12,0.36,661.00,11848.00,82200,20240614,-80.34,13640,20241209,18.48,20050,-19.40,20250117,15550,3.92,20250203,82200,-80.34,20240614,13640,18.48,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N
20250306,151235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16190,-430,5,-2.59,431891470,26358,115.17,16570,16840,16140,21600,11640,16620,16385.59,2.82,0,-9734,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1286,24.49,1.37,12,0.33,661.00,11848.00,82200,20240614,-80.30,13640,20241209,18.70,20050,-19.25,20250117,15550,4.12,20250203,82200,-80.30,20240614,13640,18.70,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N
20250306,141233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16250,-370,5,-2.23,350508440,21330,93.20,16570,16840,16230,21600,11640,16620,16432.65,2.82,0,-9118,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1291,24.58,1.37,12,0.27,661.00,11848.00,82200,20240614,-80.23,13640,20241209,19.13,20050,-18.95,20250117,15550,4.50,20250203,82200,-80.23,20240614,13640,19.13,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N
20250306,131234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16450,-170,5,-1.02,269244220,16344,71.41,16570,16840,16370,21600,11640,16620,16473.58,2.82,0,-6770,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1307,24.89,1.39,12,0.21,661.00,11848.00,82200,20240614,-79.99,13640,20241209,20.60,20050,-17.96,20250117,15550,5.79,20250203,82200,-79.99,20240614,13640,20.60,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N
20250306,121233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16500,-120,5,-0.72,208436515,12641,55.23,16570,16840,16380,21600,11640,16620,16488.93,2.82,0,-5518,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1311,24.96,1.39,12,0.16,661.00,11848.00,82200,20240614,-79.93,13640,20241209,20.97,20050,-17.71,20250117,15550,6.11,20250203,82200,-79.93,20240614,13640,20.97,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N
20250306,111229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16580,-40,5,-0.24,167329945,10150,44.35,16570,16840,16380,21600,11640,16620,16485.71,2.82,0,-5196,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1317,25.08,1.40,12,0.13,661.00,11848.00,82200,20240614,-79.83,13640,20241209,21.55,20050,-17.31,20250117,15550,6.62,20250203,82200,-79.83,20240614,13640,21.55,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N
20250306,101232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16440,-180,5,-1.08,138234430,8381,36.62,16570,16840,16380,21600,11640,16620,16493.79,2.82,0,-4842,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1306,24.87,1.39,12,0.11,661.00,11848.00,82200,20240614,-80.00,13640,20241209,20.53,20050,-18.00,20250117,15550,5.72,20250203,82200,-80.00,20240614,13640,20.53,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N
20250306,091238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16750,130,2,0.78,12759760,768,3.36,16570,16840,16570,21600,11640,16620,16614.27,2.82,0,-219,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1330,25.34,1.41,12,0.01,661.00,11848.00,82200,20240614,-79.62,13640,20241209,22.80,20050,-16.46,20250117,15550,7.72,20250203,82200,-79.62,20240614,13640,22.80,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N
20250305,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16620,390,2,2.40,373948660,22738,51.35,16080,16680,16080,21050,11370,16230,16445.90,2.70,0,9804,17036,16632,16386,15982,15736,16510,15860,16,4820,200,10060,10,1,7942750,1320,25.14,1.40,12,0.29,661.00,11848.00,82200,20240614,-79.78,13640,20241209,21.85,20050,-17.11,20250117,15550,6.88,20250203,82200,-79.78,20240614,13640,21.85,20241209,2.36,N,453450,200,15 억,,214110,N,N,0,N,00,N
20250305,151223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16540,310,2,1.91,357346140,21737,49.09,16080,16680,16080,21050,11370,16230,16439.54,2.70,0,9297,17036,16632,16386,15982,15736,16510,15860,16,4820,200,10060,10,1,7942750,1314,25.02,1.40,12,0.27,661.00,11848.00,82200,20240614,-79.88,13640,20241209,21.26,20050,-17.51,20250117,15550,6.37,20250203,82200,-79.88,20240614,13640,21.26,20241209,2.36,N,453450,200,15 억,,214110,N,N,0,N,00,N
20250305,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16600,370,2,2.28,303472960,18485,41.75,16080,16680,16080,21050,11370,16230,16417.27,2.70,0,7198,17036,16632,16386,15982,15736,16510,15860,16,4820,200,10060,10,1,7942750,1318,25.11,1.40,12,0.23,661.00,11848.00,82200,20240614,-79.81,13640,20241209,21.70,20050,-17.21,20250117,15550,6.75,20250203,82200,-79.81,20240614,13640,21.70,20241209,2.36,N,453450,200,15 억,,214110,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 20250306 161234 57 100.00 KOSDAQ 일반서비스 N N N N N 16160 -460 5 -2.77 462723330 28259 123.47 16570 16840 16140 21600 11640 16620 16374.37 2.82 0 -10781 17060 16840 16460 16240 15860 16950 16350 16 4980 200 10300 10 1 7942750 1284 24.45 1.36 12 0.36 661.00 11848.00 82200 20240614 -80.34 13640 20241209 18.48 20050 -19.40 20250117 15550 3.92 20250203 82200 -80.34 20240614 13640 18.48 20241209 2.40 N 453450 200 15 억 224080 N N 0 N 00 N
3 20250306 151235 57 100.00 KOSDAQ 일반서비스 N N N N N 16190 -430 5 -2.59 431891470 26358 115.17 16570 16840 16140 21600 11640 16620 16385.59 2.82 0 -9734 17060 16840 16460 16240 15860 16950 16350 16 4980 200 10300 10 1 7942750 1286 24.49 1.37 12 0.33 661.00 11848.00 82200 20240614 -80.30 13640 20241209 18.70 20050 -19.25 20250117 15550 4.12 20250203 82200 -80.30 20240614 13640 18.70 20241209 2.40 N 453450 200 15 억 224080 N N 0 N 00 N
4 20250306 141233 57 100.00 KOSDAQ 일반서비스 N N N N N 16250 -370 5 -2.23 350508440 21330 93.20 16570 16840 16230 21600 11640 16620 16432.65 2.82 0 -9118 17060 16840 16460 16240 15860 16950 16350 16 4980 200 10300 10 1 7942750 1291 24.58 1.37 12 0.27 661.00 11848.00 82200 20240614 -80.23 13640 20241209 19.13 20050 -18.95 20250117 15550 4.50 20250203 82200 -80.23 20240614 13640 19.13 20241209 2.40 N 453450 200 15 억 224080 N N 0 N 00 N
5 20250306 131234 57 100.00 KOSDAQ 일반서비스 N N N N N 16450 -170 5 -1.02 269244220 16344 71.41 16570 16840 16370 21600 11640 16620 16473.58 2.82 0 -6770 17060 16840 16460 16240 15860 16950 16350 16 4980 200 10300 10 1 7942750 1307 24.89 1.39 12 0.21 661.00 11848.00 82200 20240614 -79.99 13640 20241209 20.60 20050 -17.96 20250117 15550 5.79 20250203 82200 -79.99 20240614 13640 20.60 20241209 2.40 N 453450 200 15 억 224080 N N 0 N 00 N
6 20250306 121233 57 100.00 KOSDAQ 일반서비스 N N N N N 16500 -120 5 -0.72 208436515 12641 55.23 16570 16840 16380 21600 11640 16620 16488.93 2.82 0 -5518 17060 16840 16460 16240 15860 16950 16350 16 4980 200 10300 10 1 7942750 1311 24.96 1.39 12 0.16 661.00 11848.00 82200 20240614 -79.93 13640 20241209 20.97 20050 -17.71 20250117 15550 6.11 20250203 82200 -79.93 20240614 13640 20.97 20241209 2.40 N 453450 200 15 억 224080 N N 0 N 00 N
7 20250306 111229 57 100.00 KOSDAQ 일반서비스 N N N N N 16580 -40 5 -0.24 167329945 10150 44.35 16570 16840 16380 21600 11640 16620 16485.71 2.82 0 -5196 17060 16840 16460 16240 15860 16950 16350 16 4980 200 10300 10 1 7942750 1317 25.08 1.40 12 0.13 661.00 11848.00 82200 20240614 -79.83 13640 20241209 21.55 20050 -17.31 20250117 15550 6.62 20250203 82200 -79.83 20240614 13640 21.55 20241209 2.40 N 453450 200 15 억 224080 N N 0 N 00 N
8 20250306 101232 57 100.00 KOSDAQ 일반서비스 N N N N N 16440 -180 5 -1.08 138234430 8381 36.62 16570 16840 16380 21600 11640 16620 16493.79 2.82 0 -4842 17060 16840 16460 16240 15860 16950 16350 16 4980 200 10300 10 1 7942750 1306 24.87 1.39 12 0.11 661.00 11848.00 82200 20240614 -80.00 13640 20241209 20.53 20050 -18.00 20250117 15550 5.72 20250203 82200 -80.00 20240614 13640 20.53 20241209 2.40 N 453450 200 15 억 224080 N N 0 N 00 N
9 20250306 091238 57 100.00 KOSDAQ 일반서비스 N N N N N 16750 130 2 0.78 12759760 768 3.36 16570 16840 16570 21600 11640 16620 16614.27 2.82 0 -219 17060 16840 16460 16240 15860 16950 16350 16 4980 200 10300 10 1 7942750 1330 25.34 1.41 12 0.01 661.00 11848.00 82200 20240614 -79.62 13640 20241209 22.80 20050 -16.46 20250117 15550 7.72 20250203 82200 -79.62 20240614 13640 22.80 20241209 2.40 N 453450 200 15 억 224080 N N 0 N 00 N
10 20250305 161216 57 100.00 KOSDAQ 일반서비스 N N N N N 16620 390 2 2.40 373948660 22738 51.35 16080 16680 16080 21050 11370 16230 16445.90 2.70 0 9804 17036 16632 16386 15982 15736 16510 15860 16 4820 200 10060 10 1 7942750 1320 25.14 1.40 12 0.29 661.00 11848.00 82200 20240614 -79.78 13640 20241209 21.85 20050 -17.11 20250117 15550 6.88 20250203 82200 -79.78 20240614 13640 21.85 20241209 2.36 N 453450 200 15 억 214110 N N 0 N 00 N
11 20250305 151223 57 100.00 KOSDAQ 일반서비스 N N N N N 16540 310 2 1.91 357346140 21737 49.09 16080 16680 16080 21050 11370 16230 16439.54 2.70 0 9297 17036 16632 16386 15982 15736 16510 15860 16 4820 200 10060 10 1 7942750 1314 25.02 1.40 12 0.27 661.00 11848.00 82200 20240614 -79.88 13640 20241209 21.26 20050 -17.51 20250117 15550 6.37 20250203 82200 -79.88 20240614 13640 21.26 20241209 2.36 N 453450 200 15 억 214110 N N 0 N 00 N
12 20250305 141224 57 100.00 KOSDAQ 일반서비스 N N N N N 16600 370 2 2.28 303472960 18485 41.75 16080 16680 16080 21050 11370 16230 16417.27 2.70 0 7198 17036 16632 16386 15982 15736 16510 15860 16 4820 200 10060 10 1 7942750 1318 25.11 1.40 12 0.23 661.00 11848.00 82200 20240614 -79.81 13640 20241209 21.70 20050 -17.21 20250117 15550 6.75 20250203 82200 -79.81 20240614 13640 21.70 20241209 2.36 N 453450 200 15 억 214110 N N 0 N 00 N