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
443250/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
20250313,161252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13430,-180,5,-1.32,532854480,39947,92.72,13510,13650,13160,17690,9530,13610,13339.04,0.77,0,-6868,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1493,30.80,2.72,12,0.36,436.00,4931.00,16200,20250210,-17.10,7000,20240805,91.86,16200,-17.10,20250210,11100,20.99,20250121,16200,-17.10,20250210,7000,91.86,20240805,2.51,N,443250,500,58 억,,85331,N,N,41,N,00,N
20250313,151253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13170,-440,5,-3.23,394285050,29583,68.66,13510,13650,13160,17690,9530,13610,13328.10,0.77,0,-4496,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1464,30.21,2.67,12,0.27,436.00,4931.00,16200,20250210,-18.70,7000,20240805,88.14,16200,-18.70,20250210,11100,18.65,20250121,16200,-18.70,20250210,7000,88.14,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N
20250313,141254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13270,-340,5,-2.50,340755730,25535,59.27,13510,13650,13160,17690,9530,13610,13344.65,0.77,0,-4400,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1475,30.44,2.69,12,0.23,436.00,4931.00,16200,20250210,-18.09,7000,20240805,89.57,16200,-18.09,20250210,11100,19.55,20250121,16200,-18.09,20250210,7000,89.57,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N
20250313,131253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13290,-320,5,-2.35,318774930,23877,55.42,13510,13650,13160,17690,9530,13610,13350.71,0.77,0,-4690,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1477,30.48,2.70,12,0.21,436.00,4931.00,16200,20250210,-17.96,7000,20240805,89.86,16200,-17.96,20250210,11100,19.73,20250121,16200,-17.96,20250210,7000,89.86,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N
20250313,121253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13330,-280,5,-2.06,198610980,14796,34.34,13510,13650,13330,17690,9530,13610,13423.29,0.77,0,-7680,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1482,30.57,2.70,12,0.13,436.00,4931.00,16200,20250210,-17.72,7000,20240805,90.43,16200,-17.72,20250210,11100,20.09,20250121,16200,-17.72,20250210,7000,90.43,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N
20250313,111255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13350,-260,5,-1.91,188313405,14024,32.55,13510,13650,13340,17690,9530,13610,13427.94,0.77,0,-7680,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1484,30.62,2.71,12,0.13,436.00,4931.00,16200,20250210,-17.59,7000,20240805,90.71,16200,-17.59,20250210,11100,20.27,20250121,16200,-17.59,20250210,7000,90.71,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N
20250313,101252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13420,-190,5,-1.40,147731765,10986,25.50,13510,13650,13360,17690,9530,13610,13447.28,0.77,0,-6629,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1492,30.78,2.72,12,0.10,436.00,4931.00,16200,20250210,-17.16,7000,20240805,91.71,16200,-17.16,20250210,11100,20.90,20250121,16200,-17.16,20250210,7000,91.71,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N
20250313,091256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13520,-90,5,-0.66,62294475,4621,10.73,13510,13650,13360,17690,9530,13610,13480.73,0.77,0,-2651,14010,13810,13600,13400,13190,13705,13295,58,4080,500,8430,10,1,11115260,1503,31.01,2.74,12,0.04,436.00,4931.00,16200,20250210,-16.54,7000,20240805,93.14,16200,-16.54,20250210,11100,21.80,20250121,16200,-16.54,20250210,7000,93.14,20240805,2.51,N,443250,500,58 억,,85331,N,N,0,N,00,N
20250312,161246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13610,-30,5,-0.22,582456425,43038,82.43,13640,13800,13390,17730,9550,13640,13533.52,0.78,0,-1751,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1513,31.22,2.76,12,0.39,436.00,4931.00,16200,20250210,-15.99,7000,20240805,94.43,16200,-15.99,20250210,11100,22.61,20250121,16200,-15.99,20250210,7000,94.43,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,151250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13540,-100,5,-0.73,493231415,36476,69.86,13640,13800,13390,17730,9550,13640,13522.08,0.78,0,-2222,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1505,31.06,2.75,12,0.33,436.00,4931.00,16200,20250210,-16.42,7000,20240805,93.43,16200,-16.42,20250210,11100,21.98,20250121,16200,-16.42,20250210,7000,93.43,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,N,00,N
20250312,141244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13580,-60,5,-0.44,432225280,31976,61.24,13640,13800,13390,17730,9550,13640,13517.18,0.78,0,-712,14066,13852,13486,13272,12906,13960,13380,58,4090,500,8450,10,1,11115260,1509,31.15,2.75,12,0.29,436.00,4931.00,16200,20250210,-16.17,7000,20240805,94.00,16200,-16.17,20250210,11100,22.34,20250121,16200,-16.17,20250210,7000,94.00,20240805,2.48,N,443250,500,58 억,,87039,N,N,16,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 161252 57 100.00 KOSDAQ 일반서비스 N N N N N 13430 -180 5 -1.32 532854480 39947 92.72 13510 13650 13160 17690 9530 13610 13339.04 0.77 0 -6868 14010 13810 13600 13400 13190 13705 13295 58 4080 500 8430 10 1 11115260 1493 30.80 2.72 12 0.36 436.00 4931.00 16200 20250210 -17.10 7000 20240805 91.86 16200 -17.10 20250210 11100 20.99 20250121 16200 -17.10 20250210 7000 91.86 20240805 2.51 N 443250 500 58 억 85331 N N 41 N 00 N
3 20250313 151253 57 100.00 KOSDAQ 일반서비스 N N N N N 13170 -440 5 -3.23 394285050 29583 68.66 13510 13650 13160 17690 9530 13610 13328.10 0.77 0 -4496 14010 13810 13600 13400 13190 13705 13295 58 4080 500 8430 10 1 11115260 1464 30.21 2.67 12 0.27 436.00 4931.00 16200 20250210 -18.70 7000 20240805 88.14 16200 -18.70 20250210 11100 18.65 20250121 16200 -18.70 20250210 7000 88.14 20240805 2.51 N 443250 500 58 억 85331 N N 0 N 00 N
4 20250313 141254 57 100.00 KOSDAQ 일반서비스 N N N N N 13270 -340 5 -2.50 340755730 25535 59.27 13510 13650 13160 17690 9530 13610 13344.65 0.77 0 -4400 14010 13810 13600 13400 13190 13705 13295 58 4080 500 8430 10 1 11115260 1475 30.44 2.69 12 0.23 436.00 4931.00 16200 20250210 -18.09 7000 20240805 89.57 16200 -18.09 20250210 11100 19.55 20250121 16200 -18.09 20250210 7000 89.57 20240805 2.51 N 443250 500 58 억 85331 N N 0 N 00 N
5 20250313 131253 57 100.00 KOSDAQ 일반서비스 N N N N N 13290 -320 5 -2.35 318774930 23877 55.42 13510 13650 13160 17690 9530 13610 13350.71 0.77 0 -4690 14010 13810 13600 13400 13190 13705 13295 58 4080 500 8430 10 1 11115260 1477 30.48 2.70 12 0.21 436.00 4931.00 16200 20250210 -17.96 7000 20240805 89.86 16200 -17.96 20250210 11100 19.73 20250121 16200 -17.96 20250210 7000 89.86 20240805 2.51 N 443250 500 58 억 85331 N N 0 N 00 N
6 20250313 121253 57 100.00 KOSDAQ 일반서비스 N N N N N 13330 -280 5 -2.06 198610980 14796 34.34 13510 13650 13330 17690 9530 13610 13423.29 0.77 0 -7680 14010 13810 13600 13400 13190 13705 13295 58 4080 500 8430 10 1 11115260 1482 30.57 2.70 12 0.13 436.00 4931.00 16200 20250210 -17.72 7000 20240805 90.43 16200 -17.72 20250210 11100 20.09 20250121 16200 -17.72 20250210 7000 90.43 20240805 2.51 N 443250 500 58 억 85331 N N 0 N 00 N
7 20250313 111255 57 100.00 KOSDAQ 일반서비스 N N N N N 13350 -260 5 -1.91 188313405 14024 32.55 13510 13650 13340 17690 9530 13610 13427.94 0.77 0 -7680 14010 13810 13600 13400 13190 13705 13295 58 4080 500 8430 10 1 11115260 1484 30.62 2.71 12 0.13 436.00 4931.00 16200 20250210 -17.59 7000 20240805 90.71 16200 -17.59 20250210 11100 20.27 20250121 16200 -17.59 20250210 7000 90.71 20240805 2.51 N 443250 500 58 억 85331 N N 0 N 00 N
8 20250313 101252 57 100.00 KOSDAQ 일반서비스 N N N N N 13420 -190 5 -1.40 147731765 10986 25.50 13510 13650 13360 17690 9530 13610 13447.28 0.77 0 -6629 14010 13810 13600 13400 13190 13705 13295 58 4080 500 8430 10 1 11115260 1492 30.78 2.72 12 0.10 436.00 4931.00 16200 20250210 -17.16 7000 20240805 91.71 16200 -17.16 20250210 11100 20.90 20250121 16200 -17.16 20250210 7000 91.71 20240805 2.51 N 443250 500 58 억 85331 N N 0 N 00 N
9 20250313 091256 57 100.00 KOSDAQ 일반서비스 N N N N N 13520 -90 5 -0.66 62294475 4621 10.73 13510 13650 13360 17690 9530 13610 13480.73 0.77 0 -2651 14010 13810 13600 13400 13190 13705 13295 58 4080 500 8430 10 1 11115260 1503 31.01 2.74 12 0.04 436.00 4931.00 16200 20250210 -16.54 7000 20240805 93.14 16200 -16.54 20250210 11100 21.80 20250121 16200 -16.54 20250210 7000 93.14 20240805 2.51 N 443250 500 58 억 85331 N N 0 N 00 N
10 20250312 161246 57 100.00 KOSDAQ 일반서비스 N N N N N 13610 -30 5 -0.22 582456425 43038 82.43 13640 13800 13390 17730 9550 13640 13533.52 0.78 0 -1751 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1513 31.22 2.76 12 0.39 436.00 4931.00 16200 20250210 -15.99 7000 20240805 94.43 16200 -15.99 20250210 11100 22.61 20250121 16200 -15.99 20250210 7000 94.43 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
11 20250312 151250 57 100.00 KOSDAQ 일반서비스 N N N N N 13540 -100 5 -0.73 493231415 36476 69.86 13640 13800 13390 17730 9550 13640 13522.08 0.78 0 -2222 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1505 31.06 2.75 12 0.33 436.00 4931.00 16200 20250210 -16.42 7000 20240805 93.43 16200 -16.42 20250210 11100 21.98 20250121 16200 -16.42 20250210 7000 93.43 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N
12 20250312 141244 57 100.00 KOSDAQ 일반서비스 N N N N N 13580 -60 5 -0.44 432225280 31976 61.24 13640 13800 13390 17730 9550 13640 13517.18 0.78 0 -712 14066 13852 13486 13272 12906 13960 13380 58 4090 500 8450 10 1 11115260 1509 31.15 2.75 12 0.29 436.00 4931.00 16200 20250210 -16.17 7000 20240805 94.00 16200 -16.17 20250210 11100 22.34 20250121 16200 -16.17 20250210 7000 94.00 20240805 2.48 N 443250 500 58 억 87039 N N 16 N 00 N