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
089600/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
20250313,160708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14580,150,2,1.04,431272105,29483,103.02,14440,14750,14370,18750,10110,14430,14627.82,4.67,0,3764,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1687,10.09,0.76,12,0.25,1445.00,19122.00,24600,20240304,-40.73,13420,20250213,8.64,16240,-10.22,20250220,13420,8.64,20250213,23900,-39.00,20240411,13420,8.64,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N
20250313,150709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14640,210,2,1.46,418799065,28629,100.03,14440,14750,14370,18750,10110,14430,14628.49,4.67,0,3936,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1694,10.13,0.77,12,0.25,1445.00,19122.00,24600,20240304,-40.49,13420,20250213,9.09,16240,-9.85,20250220,13420,9.09,20250213,23900,-38.74,20240411,13420,9.09,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N
20250313,140708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14590,160,2,1.11,334981895,22890,79.98,14440,14750,14370,18750,10110,14430,14634.42,4.67,0,4008,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1688,10.10,0.76,12,0.20,1445.00,19122.00,24600,20240304,-40.69,13420,20250213,8.72,16240,-10.16,20250220,13420,8.72,20250213,23900,-38.95,20240411,13420,8.72,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N
20250313,130708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14620,190,2,1.32,265062215,18101,63.25,14440,14750,14370,18750,10110,14430,14643.51,4.67,0,4987,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1691,10.12,0.76,12,0.16,1445.00,19122.00,24600,20240304,-40.57,13420,20250213,8.94,16240,-9.98,20250220,13420,8.94,20250213,23900,-38.83,20240411,13420,8.94,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N
20250313,120708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14640,210,2,1.46,228848035,15631,54.62,14440,14750,14370,18750,10110,14430,14640.65,4.67,0,5702,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1694,10.13,0.77,12,0.14,1445.00,19122.00,24600,20240304,-40.49,13420,20250213,9.09,16240,-9.85,20250220,13420,9.09,20250213,23900,-38.74,20240411,13420,9.09,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N
20250313,110707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14720,290,2,2.01,185281195,12666,44.26,14440,14750,14370,18750,10110,14430,14628.23,4.67,0,5407,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1703,10.19,0.77,12,0.11,1445.00,19122.00,24600,20240304,-40.16,13420,20250213,9.69,16240,-9.36,20250220,13420,9.69,20250213,23900,-38.41,20240411,13420,9.69,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N
20250313,100708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14640,210,2,1.46,72073520,4958,17.32,14440,14680,14370,18750,10110,14430,14536.81,4.67,0,2583,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1694,10.13,0.77,12,0.04,1445.00,19122.00,24600,20240304,-40.49,13420,20250213,9.09,16240,-9.85,20250220,13420,9.09,20250213,23900,-38.74,20240411,13420,9.09,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N
20250313,090709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14390,-40,5,-0.28,5544090,384,1.34,14440,14500,14370,18750,10110,14430,14437.73,4.67,0,-274,14776,14602,14436,14262,14096,14520,14180,60,4320,500,10380,10,1,11568163,1665,9.96,0.75,12,0.00,1445.00,19122.00,24600,20240304,-41.50,13420,20250213,7.23,16240,-11.39,20250220,13420,7.23,20250213,23900,-39.79,20240411,13420,7.23,20250213,1.71,N,089600,500,59 억,,540739,N,N,1,N,00,N
20250312,160704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,-50,5,-0.35,411250645,28608,199.58,14480,14610,14270,18820,10140,14480,14375.36,4.65,0,4929,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1669,9.99,0.75,12,0.25,1445.00,19122.00,24600,20240304,-41.34,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,23900,-39.62,20240411,13420,7.53,20250213,1.72,N,089600,500,59 억,,537353,N,N,1,N,00,N
20250312,150706,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14310,-170,5,-1.17,395952575,27539,192.12,14480,14610,14270,18820,10140,14480,14377.87,4.65,0,4441,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1655,9.90,0.75,12,0.24,1445.00,19122.00,24600,20240304,-41.83,13420,20250213,6.63,16240,-11.88,20250220,13420,6.63,20250213,23900,-40.13,20240411,13420,6.63,20250213,1.72,N,089600,500,59 억,,537353,N,N,0,N,00,N
20250312,140704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14310,-170,5,-1.17,287093945,19923,138.99,14480,14610,14310,18820,10140,14480,14410.16,4.65,0,2269,14666,14572,14386,14292,14106,14620,14340,60,4340,500,10420,10,1,11568163,1655,9.90,0.75,12,0.17,1445.00,19122.00,24600,20240304,-41.83,13420,20250213,6.63,16240,-11.88,20250220,13420,6.63,20250213,23900,-40.13,20240411,13420,6.63,20250213,1.72,N,089600,500,59 억,,537353,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 160708 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14580 150 2 1.04 431272105 29483 103.02 14440 14750 14370 18750 10110 14430 14627.82 4.67 0 3764 14776 14602 14436 14262 14096 14520 14180 60 4320 500 10380 10 1 11568163 1687 10.09 0.76 12 0.25 1445.00 19122.00 24600 20240304 -40.73 13420 20250213 8.64 16240 -10.22 20250220 13420 8.64 20250213 23900 -39.00 20240411 13420 8.64 20250213 1.71 N 089600 500 59 억 540739 N N 1 N 00 N
3 20250313 150709 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14640 210 2 1.46 418799065 28629 100.03 14440 14750 14370 18750 10110 14430 14628.49 4.67 0 3936 14776 14602 14436 14262 14096 14520 14180 60 4320 500 10380 10 1 11568163 1694 10.13 0.77 12 0.25 1445.00 19122.00 24600 20240304 -40.49 13420 20250213 9.09 16240 -9.85 20250220 13420 9.09 20250213 23900 -38.74 20240411 13420 9.09 20250213 1.71 N 089600 500 59 억 540739 N N 1 N 00 N
4 20250313 140708 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14590 160 2 1.11 334981895 22890 79.98 14440 14750 14370 18750 10110 14430 14634.42 4.67 0 4008 14776 14602 14436 14262 14096 14520 14180 60 4320 500 10380 10 1 11568163 1688 10.10 0.76 12 0.20 1445.00 19122.00 24600 20240304 -40.69 13420 20250213 8.72 16240 -10.16 20250220 13420 8.72 20250213 23900 -38.95 20240411 13420 8.72 20250213 1.71 N 089600 500 59 억 540739 N N 1 N 00 N
5 20250313 130708 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14620 190 2 1.32 265062215 18101 63.25 14440 14750 14370 18750 10110 14430 14643.51 4.67 0 4987 14776 14602 14436 14262 14096 14520 14180 60 4320 500 10380 10 1 11568163 1691 10.12 0.76 12 0.16 1445.00 19122.00 24600 20240304 -40.57 13420 20250213 8.94 16240 -9.98 20250220 13420 8.94 20250213 23900 -38.83 20240411 13420 8.94 20250213 1.71 N 089600 500 59 억 540739 N N 1 N 00 N
6 20250313 120708 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14640 210 2 1.46 228848035 15631 54.62 14440 14750 14370 18750 10110 14430 14640.65 4.67 0 5702 14776 14602 14436 14262 14096 14520 14180 60 4320 500 10380 10 1 11568163 1694 10.13 0.77 12 0.14 1445.00 19122.00 24600 20240304 -40.49 13420 20250213 9.09 16240 -9.85 20250220 13420 9.09 20250213 23900 -38.74 20240411 13420 9.09 20250213 1.71 N 089600 500 59 억 540739 N N 1 N 00 N
7 20250313 110707 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14720 290 2 2.01 185281195 12666 44.26 14440 14750 14370 18750 10110 14430 14628.23 4.67 0 5407 14776 14602 14436 14262 14096 14520 14180 60 4320 500 10380 10 1 11568163 1703 10.19 0.77 12 0.11 1445.00 19122.00 24600 20240304 -40.16 13420 20250213 9.69 16240 -9.36 20250220 13420 9.69 20250213 23900 -38.41 20240411 13420 9.69 20250213 1.71 N 089600 500 59 억 540739 N N 1 N 00 N
8 20250313 100708 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14640 210 2 1.46 72073520 4958 17.32 14440 14680 14370 18750 10110 14430 14536.81 4.67 0 2583 14776 14602 14436 14262 14096 14520 14180 60 4320 500 10380 10 1 11568163 1694 10.13 0.77 12 0.04 1445.00 19122.00 24600 20240304 -40.49 13420 20250213 9.09 16240 -9.85 20250220 13420 9.09 20250213 23900 -38.74 20240411 13420 9.09 20250213 1.71 N 089600 500 59 억 540739 N N 1 N 00 N
9 20250313 090709 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14390 -40 5 -0.28 5544090 384 1.34 14440 14500 14370 18750 10110 14430 14437.73 4.67 0 -274 14776 14602 14436 14262 14096 14520 14180 60 4320 500 10380 10 1 11568163 1665 9.96 0.75 12 0.00 1445.00 19122.00 24600 20240304 -41.50 13420 20250213 7.23 16240 -11.39 20250220 13420 7.23 20250213 23900 -39.79 20240411 13420 7.23 20250213 1.71 N 089600 500 59 억 540739 N N 1 N 00 N
10 20250312 160704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14430 -50 5 -0.35 411250645 28608 199.58 14480 14610 14270 18820 10140 14480 14375.36 4.65 0 4929 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1669 9.99 0.75 12 0.25 1445.00 19122.00 24600 20240304 -41.34 13420 20250213 7.53 16240 -11.15 20250220 13420 7.53 20250213 23900 -39.62 20240411 13420 7.53 20250213 1.72 N 089600 500 59 억 537353 N N 1 N 00 N
11 20250312 150706 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14310 -170 5 -1.17 395952575 27539 192.12 14480 14610 14270 18820 10140 14480 14377.87 4.65 0 4441 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1655 9.90 0.75 12 0.24 1445.00 19122.00 24600 20240304 -41.83 13420 20250213 6.63 16240 -11.88 20250220 13420 6.63 20250213 23900 -40.13 20240411 13420 6.63 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N
12 20250312 140704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14310 -170 5 -1.17 287093945 19923 138.99 14480 14610 14310 18820 10140 14480 14410.16 4.65 0 2269 14666 14572 14386 14292 14106 14620 14340 60 4340 500 10420 10 1 11568163 1655 9.90 0.75 12 0.17 1445.00 19122.00 24600 20240304 -41.83 13420 20250213 6.63 16240 -11.88 20250220 13420 6.63 20250213 23900 -40.13 20240411 13420 6.63 20250213 1.72 N 089600 500 59 억 537353 N N 0 N 00 N