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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010470/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
20250313,160246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-70,5,-0.96,120566720,16634,95.81,7300,7340,7190,9430,5090,7260,7248.22,1.62,0,898,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,861,8.76,0.73,12,0.14,821.00,9913.00,9600,20240304,-25.10,5650,20240909,27.26,7940,-9.45,20250224,6750,6.52,20250109,8790,-18.20,20240617,5650,27.26,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N
20250313,150247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,10,2,0.14,108958100,15020,86.51,7300,7340,7200,9430,5090,7260,7254.20,1.62,0,2155,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,871,8.86,0.73,12,0.13,821.00,9913.00,9600,20240304,-24.27,5650,20240909,28.67,7940,-8.44,20250224,6750,7.70,20250109,8790,-17.29,20240617,5650,28.67,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N
20250313,140247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-60,5,-0.83,96373220,13277,76.47,7300,7340,7200,9430,5090,7260,7258.66,1.62,0,2243,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,862,8.77,0.73,12,0.11,821.00,9913.00,9600,20240304,-25.00,5650,20240909,27.43,7940,-9.32,20250224,6750,6.67,20250109,8790,-18.09,20240617,5650,27.43,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N
20250313,130247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-10,5,-0.14,73812690,10152,58.47,7300,7340,7215,9430,5090,7260,7270.75,1.62,0,2109,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,868,8.83,0.73,12,0.08,821.00,9913.00,9600,20240304,-24.48,5650,20240909,28.32,7940,-8.69,20250224,6750,7.41,20250109,8790,-17.52,20240617,5650,28.32,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N
20250313,120246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7275,15,2,0.21,58875145,8089,46.59,7300,7340,7250,9430,5090,7260,7278.42,1.62,0,2263,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,871,8.86,0.73,12,0.07,821.00,9913.00,9600,20240304,-24.22,5650,20240909,28.76,7940,-8.38,20250224,6750,7.78,20250109,8790,-17.24,20240617,5650,28.76,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N
20250313,110247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,20,2,0.28,54701570,7515,43.28,7300,7340,7260,9430,5090,7260,7278.98,1.62,0,2774,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,872,8.87,0.73,12,0.06,821.00,9913.00,9600,20240304,-24.17,5650,20240909,28.85,7940,-8.31,20250224,6750,7.85,20250109,8790,-17.18,20240617,5650,28.85,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N
20250313,100246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,10,2,0.14,18721630,2569,14.80,7300,7340,7270,9430,5090,7260,7287.52,1.62,0,550,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,871,8.86,0.73,12,0.02,821.00,9913.00,9600,20240304,-24.27,5650,20240909,28.67,7940,-8.44,20250224,6750,7.70,20250109,8790,-17.29,20240617,5650,28.67,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N
20250313,090247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,30,2,0.41,80200,11,0.06,7300,7300,7290,9430,5090,7260,7290.91,1.62,0,0,7456,7357,7291,7192,7126,7407,7242,120,2170,1000,5080,10,1,11975050,873,8.88,0.74,12,0.00,821.00,9913.00,9600,20240304,-24.06,5650,20240909,29.03,7940,-8.19,20250224,6750,8.00,20250109,8790,-17.06,20240617,5650,29.03,20240909,3.34,N,010470,1000,119 억,,193584,N,N,0,N,00,N
20250312,160245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-50,5,-0.68,126708570,17362,65.24,7250,7390,7225,9500,5120,7310,7298.04,1.59,0,2652,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,869,8.84,0.73,12,0.14,821.00,9913.00,9630,20240228,-24.61,5650,20240909,28.50,7940,-8.56,20250224,6750,7.56,20250109,8790,-17.41,20240617,5650,28.50,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,150247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,40,2,0.55,60218460,8217,30.88,7250,7390,7225,9500,5120,7310,7328.52,1.59,0,-1141,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,880,8.95,0.74,12,0.07,821.00,9913.00,9630,20240228,-23.68,5650,20240909,30.09,7940,-7.43,20250224,6750,8.89,20250109,8790,-16.38,20240617,5650,30.09,20240909,3.40,N,010470,1000,119 억,,190932,N,N,0,N,00,N
20250312,140246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,10,2,0.14,44941540,6131,23.04,7250,7390,7225,9500,5120,7310,7330.21,1.59,0,-422,7456,7382,7286,7212,7116,7420,7250,120,2190,1000,5110,10,1,11975050,877,8.92,0.74,12,0.05,821.00,9913.00,9630,20240228,-23.99,5650,20240909,29.56,7940,-7.81,20250224,6750,8.44,20250109,8790,-16.72,20240617,5650,29.56,20240909,3.40,N,010470,1000,119 억,,190932,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 20250313 160246 57 100.00 KOSDAQ 일반서비스 N N N N N 7190 -70 5 -0.96 120566720 16634 95.81 7300 7340 7190 9430 5090 7260 7248.22 1.62 0 898 7456 7357 7291 7192 7126 7407 7242 120 2170 1000 5080 10 1 11975050 861 8.76 0.73 12 0.14 821.00 9913.00 9600 20240304 -25.10 5650 20240909 27.26 7940 -9.45 20250224 6750 6.52 20250109 8790 -18.20 20240617 5650 27.26 20240909 3.34 N 010470 1000 119 억 193584 N N 0 N 00 N
3 20250313 150247 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 10 2 0.14 108958100 15020 86.51 7300 7340 7200 9430 5090 7260 7254.20 1.62 0 2155 7456 7357 7291 7192 7126 7407 7242 120 2170 1000 5080 10 1 11975050 871 8.86 0.73 12 0.13 821.00 9913.00 9600 20240304 -24.27 5650 20240909 28.67 7940 -8.44 20250224 6750 7.70 20250109 8790 -17.29 20240617 5650 28.67 20240909 3.34 N 010470 1000 119 억 193584 N N 0 N 00 N
4 20250313 140247 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 -60 5 -0.83 96373220 13277 76.47 7300 7340 7200 9430 5090 7260 7258.66 1.62 0 2243 7456 7357 7291 7192 7126 7407 7242 120 2170 1000 5080 10 1 11975050 862 8.77 0.73 12 0.11 821.00 9913.00 9600 20240304 -25.00 5650 20240909 27.43 7940 -9.32 20250224 6750 6.67 20250109 8790 -18.09 20240617 5650 27.43 20240909 3.34 N 010470 1000 119 억 193584 N N 0 N 00 N
5 20250313 130247 57 100.00 KOSDAQ 일반서비스 N N N N N 7250 -10 5 -0.14 73812690 10152 58.47 7300 7340 7215 9430 5090 7260 7270.75 1.62 0 2109 7456 7357 7291 7192 7126 7407 7242 120 2170 1000 5080 10 1 11975050 868 8.83 0.73 12 0.08 821.00 9913.00 9600 20240304 -24.48 5650 20240909 28.32 7940 -8.69 20250224 6750 7.41 20250109 8790 -17.52 20240617 5650 28.32 20240909 3.34 N 010470 1000 119 억 193584 N N 0 N 00 N
6 20250313 120246 57 100.00 KOSDAQ 일반서비스 N N N N N 7275 15 2 0.21 58875145 8089 46.59 7300 7340 7250 9430 5090 7260 7278.42 1.62 0 2263 7456 7357 7291 7192 7126 7407 7242 120 2170 1000 5080 10 1 11975050 871 8.86 0.73 12 0.07 821.00 9913.00 9600 20240304 -24.22 5650 20240909 28.76 7940 -8.38 20250224 6750 7.78 20250109 8790 -17.24 20240617 5650 28.76 20240909 3.34 N 010470 1000 119 억 193584 N N 0 N 00 N
7 20250313 110247 57 100.00 KOSDAQ 일반서비스 N N N N N 7280 20 2 0.28 54701570 7515 43.28 7300 7340 7260 9430 5090 7260 7278.98 1.62 0 2774 7456 7357 7291 7192 7126 7407 7242 120 2170 1000 5080 10 1 11975050 872 8.87 0.73 12 0.06 821.00 9913.00 9600 20240304 -24.17 5650 20240909 28.85 7940 -8.31 20250224 6750 7.85 20250109 8790 -17.18 20240617 5650 28.85 20240909 3.34 N 010470 1000 119 억 193584 N N 0 N 00 N
8 20250313 100246 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 10 2 0.14 18721630 2569 14.80 7300 7340 7270 9430 5090 7260 7287.52 1.62 0 550 7456 7357 7291 7192 7126 7407 7242 120 2170 1000 5080 10 1 11975050 871 8.86 0.73 12 0.02 821.00 9913.00 9600 20240304 -24.27 5650 20240909 28.67 7940 -8.44 20250224 6750 7.70 20250109 8790 -17.29 20240617 5650 28.67 20240909 3.34 N 010470 1000 119 억 193584 N N 0 N 00 N
9 20250313 090247 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 30 2 0.41 80200 11 0.06 7300 7300 7290 9430 5090 7260 7290.91 1.62 0 0 7456 7357 7291 7192 7126 7407 7242 120 2170 1000 5080 10 1 11975050 873 8.88 0.74 12 0.00 821.00 9913.00 9600 20240304 -24.06 5650 20240909 29.03 7940 -8.19 20250224 6750 8.00 20250109 8790 -17.06 20240617 5650 29.03 20240909 3.34 N 010470 1000 119 억 193584 N N 0 N 00 N
10 20250312 160245 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 -50 5 -0.68 126708570 17362 65.24 7250 7390 7225 9500 5120 7310 7298.04 1.59 0 2652 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 869 8.84 0.73 12 0.14 821.00 9913.00 9630 20240228 -24.61 5650 20240909 28.50 7940 -8.56 20250224 6750 7.56 20250109 8790 -17.41 20240617 5650 28.50 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
11 20250312 150247 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 40 2 0.55 60218460 8217 30.88 7250 7390 7225 9500 5120 7310 7328.52 1.59 0 -1141 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 880 8.95 0.74 12 0.07 821.00 9913.00 9630 20240228 -23.68 5650 20240909 30.09 7940 -7.43 20250224 6750 8.89 20250109 8790 -16.38 20240617 5650 30.09 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N
12 20250312 140246 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 10 2 0.14 44941540 6131 23.04 7250 7390 7225 9500 5120 7310 7330.21 1.59 0 -422 7456 7382 7286 7212 7116 7420 7250 120 2190 1000 5110 10 1 11975050 877 8.92 0.74 12 0.05 821.00 9913.00 9630 20240228 -23.99 5650 20240909 29.56 7940 -7.81 20250224 6750 8.44 20250109 8790 -16.72 20240617 5650 29.56 20240909 3.40 N 010470 1000 119 억 190932 N N 0 N 00 N