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
389470/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
20250313,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14550,530,2,3.78,1352816285,93308,87.88,14200,14780,14120,18220,9820,14020,14498.39,1.02,0,5591,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1462,-4.63,28.98,12,0.93,-3145.00,502.00,25400,20240913,-42.72,9400,20240415,54.79,22650,-35.76,20250109,13500,7.78,20250311,25400,-42.72,20240913,9400,54.79,20240415,0.00,N,389470,500,50 억,,102380,N,N,19,N,00,N
20250313,151223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14540,520,2,3.71,1332541505,91913,86.56,14200,14780,14120,18220,9820,14020,14497.86,1.02,0,6129,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1461,-4.62,28.96,12,0.92,-3145.00,502.00,25400,20240913,-42.76,9400,20240415,54.68,22650,-35.81,20250109,13500,7.70,20250311,25400,-42.76,20240913,9400,54.68,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N
20250313,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14650,630,2,4.49,1261902625,87075,82.01,14200,14780,14120,18220,9820,14020,14492.13,1.02,0,7130,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1472,-4.66,29.18,12,0.87,-3145.00,502.00,25400,20240913,-42.32,9400,20240415,55.85,22650,-35.32,20250109,13500,8.52,20250311,25400,-42.32,20240913,9400,55.85,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N
20250313,131223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14620,600,2,4.28,1161921805,80258,75.59,14200,14780,14120,18220,9820,14020,14477.33,1.02,0,5900,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1469,-4.65,29.12,12,0.80,-3145.00,502.00,25400,20240913,-42.44,9400,20240415,55.53,22650,-35.45,20250109,13500,8.30,20250311,25400,-42.44,20240913,9400,55.53,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N
20250313,121223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14600,580,2,4.14,1001464075,69327,65.29,14200,14780,14120,18220,9820,14020,14445.51,1.02,0,6803,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1467,-4.64,29.08,12,0.69,-3145.00,502.00,25400,20240913,-42.52,9400,20240415,55.32,22650,-35.54,20250109,13500,8.15,20250311,25400,-42.52,20240913,9400,55.32,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N
20250313,111225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14720,700,2,4.99,810121635,56294,53.02,14200,14780,14120,18220,9820,14020,14390.91,1.02,0,5870,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1479,-4.68,29.32,12,0.56,-3145.00,502.00,25400,20240913,-42.05,9400,20240415,56.60,22650,-35.01,20250109,13500,9.04,20250311,25400,-42.05,20240913,9400,56.60,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N
20250313,101222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14300,280,2,2.00,462275830,32395,30.51,14200,14490,14120,18220,9820,14020,14269.97,1.02,0,3824,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1436,-4.55,28.49,12,0.32,-3145.00,502.00,25400,20240913,-43.70,9400,20240415,52.13,22650,-36.87,20250109,13500,5.93,20250311,25400,-43.70,20240913,9400,52.13,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N
20250313,091226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14330,310,2,2.21,118614290,8268,7.79,14200,14490,14120,18220,9820,14020,14346.19,1.02,0,3164,14500,14260,14010,13770,13520,14380,13890,50,4200,500,8690,10,1,10045075,1439,-4.56,28.55,12,0.08,-3145.00,502.00,25400,20240913,-43.58,9400,20240415,52.45,22650,-36.73,20250109,13500,6.15,20250311,25400,-43.58,20240913,9400,52.45,20240415,0.00,N,389470,500,50 억,,102380,N,N,380,N,00,N
20250312,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14020,-40,5,-0.28,1487184685,106018,154.66,14000,14250,13760,18270,9850,14060,14027.66,0.97,0,5894,14620,14340,13920,13640,13220,14480,13780,50,4210,500,8710,10,1,10045075,1408,-4.46,27.93,12,1.06,-3145.00,502.00,25400,20240913,-44.80,9400,20240415,49.15,22650,-38.10,20250109,13500,3.85,20250311,25400,-44.80,20240913,9400,49.15,20240415,0.00,N,389470,500,50 억,,96938,N,N,380,N,00,N
20250312,151219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,40,2,0.28,1456258215,103818,151.45,14000,14250,13760,18270,9850,14060,14027.03,0.97,0,6114,14620,14340,13920,13640,13220,14480,13780,50,4210,500,8710,10,1,10045075,1416,-4.48,28.09,12,1.03,-3145.00,502.00,25400,20240913,-44.49,9400,20240415,50.00,22650,-37.75,20250109,13500,4.44,20250311,25400,-44.49,20240913,9400,50.00,20240415,0.00,N,389470,500,50 억,,96938,N,N,34,N,00,N
20250312,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14110,50,2,0.36,1225483665,87389,127.49,14000,14250,13760,18270,9850,14060,14023.32,0.97,0,8852,14620,14340,13920,13640,13220,14480,13780,50,4210,500,8710,10,1,10045075,1417,-4.49,28.11,12,0.87,-3145.00,502.00,25400,20240913,-44.45,9400,20240415,50.11,22650,-37.70,20250109,13500,4.52,20250311,25400,-44.45,20240913,9400,50.11,20240415,0.00,N,389470,500,50 억,,96938,N,N,34,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 161222 57 100.00 KOSDAQ 일반서비스 N N N N N 14550 530 2 3.78 1352816285 93308 87.88 14200 14780 14120 18220 9820 14020 14498.39 1.02 0 5591 14500 14260 14010 13770 13520 14380 13890 50 4200 500 8690 10 1 10045075 1462 -4.63 28.98 12 0.93 -3145.00 502.00 25400 20240913 -42.72 9400 20240415 54.79 22650 -35.76 20250109 13500 7.78 20250311 25400 -42.72 20240913 9400 54.79 20240415 0.00 N 389470 500 50 억 102380 N N 19 N 00 N
3 20250313 151223 57 100.00 KOSDAQ 일반서비스 N N N N N 14540 520 2 3.71 1332541505 91913 86.56 14200 14780 14120 18220 9820 14020 14497.86 1.02 0 6129 14500 14260 14010 13770 13520 14380 13890 50 4200 500 8690 10 1 10045075 1461 -4.62 28.96 12 0.92 -3145.00 502.00 25400 20240913 -42.76 9400 20240415 54.68 22650 -35.81 20250109 13500 7.70 20250311 25400 -42.76 20240913 9400 54.68 20240415 0.00 N 389470 500 50 억 102380 N N 380 N 00 N
4 20250313 141224 57 100.00 KOSDAQ 일반서비스 N N N N N 14650 630 2 4.49 1261902625 87075 82.01 14200 14780 14120 18220 9820 14020 14492.13 1.02 0 7130 14500 14260 14010 13770 13520 14380 13890 50 4200 500 8690 10 1 10045075 1472 -4.66 29.18 12 0.87 -3145.00 502.00 25400 20240913 -42.32 9400 20240415 55.85 22650 -35.32 20250109 13500 8.52 20250311 25400 -42.32 20240913 9400 55.85 20240415 0.00 N 389470 500 50 억 102380 N N 380 N 00 N
5 20250313 131223 57 100.00 KOSDAQ 일반서비스 N N N N N 14620 600 2 4.28 1161921805 80258 75.59 14200 14780 14120 18220 9820 14020 14477.33 1.02 0 5900 14500 14260 14010 13770 13520 14380 13890 50 4200 500 8690 10 1 10045075 1469 -4.65 29.12 12 0.80 -3145.00 502.00 25400 20240913 -42.44 9400 20240415 55.53 22650 -35.45 20250109 13500 8.30 20250311 25400 -42.44 20240913 9400 55.53 20240415 0.00 N 389470 500 50 억 102380 N N 380 N 00 N
6 20250313 121223 57 100.00 KOSDAQ 일반서비스 N N N N N 14600 580 2 4.14 1001464075 69327 65.29 14200 14780 14120 18220 9820 14020 14445.51 1.02 0 6803 14500 14260 14010 13770 13520 14380 13890 50 4200 500 8690 10 1 10045075 1467 -4.64 29.08 12 0.69 -3145.00 502.00 25400 20240913 -42.52 9400 20240415 55.32 22650 -35.54 20250109 13500 8.15 20250311 25400 -42.52 20240913 9400 55.32 20240415 0.00 N 389470 500 50 억 102380 N N 380 N 00 N
7 20250313 111225 57 100.00 KOSDAQ 일반서비스 N N N N N 14720 700 2 4.99 810121635 56294 53.02 14200 14780 14120 18220 9820 14020 14390.91 1.02 0 5870 14500 14260 14010 13770 13520 14380 13890 50 4200 500 8690 10 1 10045075 1479 -4.68 29.32 12 0.56 -3145.00 502.00 25400 20240913 -42.05 9400 20240415 56.60 22650 -35.01 20250109 13500 9.04 20250311 25400 -42.05 20240913 9400 56.60 20240415 0.00 N 389470 500 50 억 102380 N N 380 N 00 N
8 20250313 101222 57 100.00 KOSDAQ 일반서비스 N N N N N 14300 280 2 2.00 462275830 32395 30.51 14200 14490 14120 18220 9820 14020 14269.97 1.02 0 3824 14500 14260 14010 13770 13520 14380 13890 50 4200 500 8690 10 1 10045075 1436 -4.55 28.49 12 0.32 -3145.00 502.00 25400 20240913 -43.70 9400 20240415 52.13 22650 -36.87 20250109 13500 5.93 20250311 25400 -43.70 20240913 9400 52.13 20240415 0.00 N 389470 500 50 억 102380 N N 380 N 00 N
9 20250313 091226 57 100.00 KOSDAQ 일반서비스 N N N N N 14330 310 2 2.21 118614290 8268 7.79 14200 14490 14120 18220 9820 14020 14346.19 1.02 0 3164 14500 14260 14010 13770 13520 14380 13890 50 4200 500 8690 10 1 10045075 1439 -4.56 28.55 12 0.08 -3145.00 502.00 25400 20240913 -43.58 9400 20240415 52.45 22650 -36.73 20250109 13500 6.15 20250311 25400 -43.58 20240913 9400 52.45 20240415 0.00 N 389470 500 50 억 102380 N N 380 N 00 N
10 20250312 161216 57 100.00 KOSDAQ 일반서비스 N N N N N 14020 -40 5 -0.28 1487184685 106018 154.66 14000 14250 13760 18270 9850 14060 14027.66 0.97 0 5894 14620 14340 13920 13640 13220 14480 13780 50 4210 500 8710 10 1 10045075 1408 -4.46 27.93 12 1.06 -3145.00 502.00 25400 20240913 -44.80 9400 20240415 49.15 22650 -38.10 20250109 13500 3.85 20250311 25400 -44.80 20240913 9400 49.15 20240415 0.00 N 389470 500 50 억 96938 N N 380 N 00 N
11 20250312 151219 57 100.00 KOSDAQ 일반서비스 N N N N N 14100 40 2 0.28 1456258215 103818 151.45 14000 14250 13760 18270 9850 14060 14027.03 0.97 0 6114 14620 14340 13920 13640 13220 14480 13780 50 4210 500 8710 10 1 10045075 1416 -4.48 28.09 12 1.03 -3145.00 502.00 25400 20240913 -44.49 9400 20240415 50.00 22650 -37.75 20250109 13500 4.44 20250311 25400 -44.49 20240913 9400 50.00 20240415 0.00 N 389470 500 50 억 96938 N N 34 N 00 N
12 20250312 141214 57 100.00 KOSDAQ 일반서비스 N N N N N 14110 50 2 0.36 1225483665 87389 127.49 14000 14250 13760 18270 9850 14060 14023.32 0.97 0 8852 14620 14340 13920 13640 13220 14480 13780 50 4210 500 8710 10 1 10045075 1417 -4.49 28.11 12 0.87 -3145.00 502.00 25400 20240913 -44.45 9400 20240415 50.11 22650 -37.70 20250109 13500 4.52 20250311 25400 -44.45 20240913 9400 50.11 20240415 0.00 N 389470 500 50 억 96938 N N 34 N 00 N