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
397030/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
20250313,161226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16580,-20,5,-0.12,2192232990,130733,72.55,16740,17050,16550,21550,11620,16600,16768.84,4.49,0,14605,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3728,-25.05,6.19,12,0.58,-662.00,2677.00,25900,20241015,-35.98,12460,20240305,33.07,19550,-15.19,20250226,15060,10.09,20250203,25900,-35.98,20241015,13480,23.00,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,36,N,00,N
20250313,151227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16610,10,2,0.06,2096782950,124985,69.36,16740,17050,16550,21550,11620,16600,16776.28,4.49,0,13830,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3735,-25.09,6.20,12,0.56,-662.00,2677.00,25900,20241015,-35.87,12460,20240305,33.31,19550,-15.04,20250226,15060,10.29,20250203,25900,-35.87,20241015,13480,23.22,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N
20250313,141228,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16600,0,3,0.00,1784455350,106224,58.95,16740,17050,16550,21550,11620,16600,16798.98,4.49,0,9032,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3733,-25.08,6.20,12,0.47,-662.00,2677.00,25900,20241015,-35.91,12460,20240305,33.23,19550,-15.09,20250226,15060,10.23,20250203,25900,-35.91,20241015,13480,23.15,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N
20250313,131227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16570,-30,5,-0.18,1648710700,98060,54.42,16740,17050,16550,21550,11620,16600,16813.28,4.49,0,8166,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3726,-25.03,6.19,12,0.44,-662.00,2677.00,25900,20241015,-36.02,12460,20240305,32.99,19550,-15.24,20250226,15060,10.03,20250203,25900,-36.02,20241015,13480,22.92,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N
20250313,121227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16620,20,2,0.12,1488790505,88421,49.07,16740,17050,16610,21550,11620,16600,16837.52,4.49,0,10743,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3737,-25.11,6.21,12,0.39,-662.00,2677.00,25900,20241015,-35.83,12460,20240305,33.39,19550,-14.99,20250226,15060,10.36,20250203,25900,-35.83,20241015,13480,23.29,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N
20250313,111230,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16850,250,2,1.51,1233021705,73121,40.58,16740,17050,16680,21550,11620,16600,16862.76,4.49,0,16906,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3789,-25.45,6.29,12,0.33,-662.00,2677.00,25900,20241015,-34.94,12460,20240305,35.23,19550,-13.81,20250226,15060,11.89,20250203,25900,-34.94,20241015,13480,25.00,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N
20250313,101227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16770,170,2,1.02,851178170,50408,27.98,16740,17050,16680,21550,11620,16600,16885.78,4.49,0,7829,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3771,-25.33,6.26,12,0.22,-662.00,2677.00,25900,20241015,-35.25,12460,20240305,34.59,19550,-14.22,20250226,15060,11.35,20250203,25900,-35.25,20241015,13480,24.41,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N
20250313,091230,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16950,350,2,2.11,371085450,21927,12.17,16740,17050,16740,21550,11620,16600,16923.68,4.49,0,10674,17286,16942,16746,16402,16206,16845,16305,225,4950,1000,11950,10,1,22486096,3811,-25.60,6.33,12,0.10,-662.00,2677.00,25900,20241015,-34.56,12460,20240305,36.04,19550,-13.30,20250226,15060,12.55,20250203,25900,-34.56,20241015,13480,25.74,20240530,5.64,N,397030,1000,224 억,,1010639,N,N,642,N,00,N
20250312,161221,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16600,-150,5,-0.90,2969785685,177323,100.37,16790,17090,16550,21750,11730,16750,16748.49,4.60,0,-22948,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3733,-25.08,6.20,12,0.79,-662.00,2677.00,25900,20241015,-35.91,12460,20240305,33.23,19550,-15.09,20250226,15060,10.23,20250203,25900,-35.91,20241015,13480,23.15,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,642,N,00,N
20250312,151224,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16650,-100,5,-0.60,2857981915,170601,96.56,16790,17090,16550,21750,11730,16750,16752.43,4.60,0,-22904,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3744,-25.15,6.22,12,0.76,-662.00,2677.00,25900,20241015,-35.71,12460,20240305,33.63,19550,-14.83,20250226,15060,10.56,20250203,25900,-35.71,20241015,13480,23.52,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,N,00,N
20250312,141219,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16740,-10,5,-0.06,2213702225,131809,74.61,16790,17090,16550,21750,11730,16750,16794.77,4.60,0,-33642,17510,17130,16670,16290,15830,17320,16480,225,5000,1000,12060,10,1,22486096,3764,-25.29,6.25,12,0.59,-662.00,2677.00,25900,20241015,-35.37,12460,20240305,34.35,19550,-14.37,20250226,15060,11.16,20250203,25900,-35.37,20241015,13480,24.18,20240530,5.65,N,397030,1000,224 억,,1034027,N,N,256,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 161226 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16580 -20 5 -0.12 2192232990 130733 72.55 16740 17050 16550 21550 11620 16600 16768.84 4.49 0 14605 17286 16942 16746 16402 16206 16845 16305 225 4950 1000 11950 10 1 22486096 3728 -25.05 6.19 12 0.58 -662.00 2677.00 25900 20241015 -35.98 12460 20240305 33.07 19550 -15.19 20250226 15060 10.09 20250203 25900 -35.98 20241015 13480 23.00 20240530 5.64 N 397030 1000 224 억 1010639 N N 36 N 00 N
3 20250313 151227 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16610 10 2 0.06 2096782950 124985 69.36 16740 17050 16550 21550 11620 16600 16776.28 4.49 0 13830 17286 16942 16746 16402 16206 16845 16305 225 4950 1000 11950 10 1 22486096 3735 -25.09 6.20 12 0.56 -662.00 2677.00 25900 20241015 -35.87 12460 20240305 33.31 19550 -15.04 20250226 15060 10.29 20250203 25900 -35.87 20241015 13480 23.22 20240530 5.64 N 397030 1000 224 억 1010639 N N 642 N 00 N
4 20250313 141228 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16600 0 3 0.00 1784455350 106224 58.95 16740 17050 16550 21550 11620 16600 16798.98 4.49 0 9032 17286 16942 16746 16402 16206 16845 16305 225 4950 1000 11950 10 1 22486096 3733 -25.08 6.20 12 0.47 -662.00 2677.00 25900 20241015 -35.91 12460 20240305 33.23 19550 -15.09 20250226 15060 10.23 20250203 25900 -35.91 20241015 13480 23.15 20240530 5.64 N 397030 1000 224 억 1010639 N N 642 N 00 N
5 20250313 131227 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16570 -30 5 -0.18 1648710700 98060 54.42 16740 17050 16550 21550 11620 16600 16813.28 4.49 0 8166 17286 16942 16746 16402 16206 16845 16305 225 4950 1000 11950 10 1 22486096 3726 -25.03 6.19 12 0.44 -662.00 2677.00 25900 20241015 -36.02 12460 20240305 32.99 19550 -15.24 20250226 15060 10.03 20250203 25900 -36.02 20241015 13480 22.92 20240530 5.64 N 397030 1000 224 억 1010639 N N 642 N 00 N
6 20250313 121227 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16620 20 2 0.12 1488790505 88421 49.07 16740 17050 16610 21550 11620 16600 16837.52 4.49 0 10743 17286 16942 16746 16402 16206 16845 16305 225 4950 1000 11950 10 1 22486096 3737 -25.11 6.21 12 0.39 -662.00 2677.00 25900 20241015 -35.83 12460 20240305 33.39 19550 -14.99 20250226 15060 10.36 20250203 25900 -35.83 20241015 13480 23.29 20240530 5.64 N 397030 1000 224 억 1010639 N N 642 N 00 N
7 20250313 111230 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16850 250 2 1.51 1233021705 73121 40.58 16740 17050 16680 21550 11620 16600 16862.76 4.49 0 16906 17286 16942 16746 16402 16206 16845 16305 225 4950 1000 11950 10 1 22486096 3789 -25.45 6.29 12 0.33 -662.00 2677.00 25900 20241015 -34.94 12460 20240305 35.23 19550 -13.81 20250226 15060 11.89 20250203 25900 -34.94 20241015 13480 25.00 20240530 5.64 N 397030 1000 224 억 1010639 N N 642 N 00 N
8 20250313 101227 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16770 170 2 1.02 851178170 50408 27.98 16740 17050 16680 21550 11620 16600 16885.78 4.49 0 7829 17286 16942 16746 16402 16206 16845 16305 225 4950 1000 11950 10 1 22486096 3771 -25.33 6.26 12 0.22 -662.00 2677.00 25900 20241015 -35.25 12460 20240305 34.59 19550 -14.22 20250226 15060 11.35 20250203 25900 -35.25 20241015 13480 24.41 20240530 5.64 N 397030 1000 224 억 1010639 N N 642 N 00 N
9 20250313 091230 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16950 350 2 2.11 371085450 21927 12.17 16740 17050 16740 21550 11620 16600 16923.68 4.49 0 10674 17286 16942 16746 16402 16206 16845 16305 225 4950 1000 11950 10 1 22486096 3811 -25.60 6.33 12 0.10 -662.00 2677.00 25900 20241015 -34.56 12460 20240305 36.04 19550 -13.30 20250226 15060 12.55 20250203 25900 -34.56 20241015 13480 25.74 20240530 5.64 N 397030 1000 224 억 1010639 N N 642 N 00 N
10 20250312 161221 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16600 -150 5 -0.90 2969785685 177323 100.37 16790 17090 16550 21750 11730 16750 16748.49 4.60 0 -22948 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3733 -25.08 6.20 12 0.79 -662.00 2677.00 25900 20241015 -35.91 12460 20240305 33.23 19550 -15.09 20250226 15060 10.23 20250203 25900 -35.91 20241015 13480 23.15 20240530 5.65 N 397030 1000 224 억 1034027 N N 642 N 00 N
11 20250312 151224 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16650 -100 5 -0.60 2857981915 170601 96.56 16790 17090 16550 21750 11730 16750 16752.43 4.60 0 -22904 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3744 -25.15 6.22 12 0.76 -662.00 2677.00 25900 20241015 -35.71 12460 20240305 33.63 19550 -14.83 20250226 15060 10.56 20250203 25900 -35.71 20241015 13480 23.52 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N
12 20250312 141219 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16740 -10 5 -0.06 2213702225 131809 74.61 16790 17090 16550 21750 11730 16750 16794.77 4.60 0 -33642 17510 17130 16670 16290 15830 17320 16480 225 5000 1000 12060 10 1 22486096 3764 -25.29 6.25 12 0.59 -662.00 2677.00 25900 20241015 -35.37 12460 20240305 34.35 19550 -14.37 20250226 15060 11.16 20250203 25900 -35.37 20241015 13480 24.18 20240530 5.65 N 397030 1000 224 억 1034027 N N 256 N 00 N