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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13430,10,2,0.07,293902245,22173,45.75,13390,13440,13120,17440,9400,13420,13251.99,0.74,0,-5288,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1524,30.80,2.72,12,0.20,436.00,4931.00,16200,20250210,-17.10,7000,20240805,91.86,16200,-17.10,20250210,11100,20.99,20250121,16200,-17.10,20250210,7000,91.86,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N
20250307,151232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,-210,5,-1.56,162719235,12332,25.45,13390,13400,13120,17440,9400,13420,13194.88,0.74,0,-4497,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1499,30.30,2.68,12,0.11,436.00,4931.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,11100,19.01,20250121,16200,-18.46,20250210,7000,88.71,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N
20250307,141229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13140,-280,5,-2.09,137463905,10415,21.49,13390,13400,13140,17440,9400,13420,13198.65,0.74,0,-4450,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1491,30.14,2.66,12,0.09,436.00,4931.00,16200,20250210,-18.89,7000,20240805,87.71,16200,-18.89,20250210,11100,18.38,20250121,16200,-18.89,20250210,7000,87.71,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N
20250307,131232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,-220,5,-1.64,123838245,9379,19.35,13390,13400,13150,17440,9400,13420,13203.78,0.74,0,-4301,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1497,30.28,2.68,12,0.08,436.00,4931.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,11100,18.92,20250121,16200,-18.52,20250210,7000,88.57,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N
20250307,121231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,-220,5,-1.64,107335430,8126,16.77,13390,13400,13150,17440,9400,13420,13208.89,0.74,0,-4443,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1497,30.28,2.68,12,0.07,436.00,4931.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,11100,18.92,20250121,16200,-18.52,20250210,7000,88.57,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N
20250307,111229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13230,-190,5,-1.42,63032100,4763,9.83,13390,13400,13170,17440,9400,13420,13233.70,0.74,0,-2029,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1501,30.34,2.68,12,0.04,436.00,4931.00,16200,20250210,-18.33,7000,20240805,89.00,16200,-18.33,20250210,11100,19.19,20250121,16200,-18.33,20250210,7000,89.00,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N
20250307,101226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13190,-230,5,-1.71,33422950,2524,5.21,13390,13400,13170,17440,9400,13420,13242.06,0.74,0,-1024,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1496,30.25,2.67,12,0.02,436.00,4931.00,16200,20250210,-18.58,7000,20240805,88.43,16200,-18.58,20250210,11100,18.83,20250121,16200,-18.58,20250210,7000,88.43,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N
20250307,091233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13230,-190,5,-1.42,8917980,674,1.39,13390,13400,13180,17440,9400,13420,13231.42,0.74,0,-315,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1501,30.34,2.68,12,0.01,436.00,4931.00,16200,20250210,-18.33,7000,20240805,89.00,16200,-18.33,20250210,11100,19.19,20250121,16200,-18.33,20250210,7000,89.00,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N
20250306,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13420,230,2,1.74,629271065,48171,84.47,13220,13430,12840,17140,9240,13190,13061.75,0.74,0,1129,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1522,30.78,2.72,12,0.42,436.00,4931.00,16200,20250210,-17.16,7000,20240805,91.71,16200,-17.16,20250210,11100,20.90,20250121,16200,-17.16,20250210,7000,91.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,20,N,00,N
20250306,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13280,90,2,0.68,528789915,40649,71.28,13220,13280,12840,17140,9240,13190,13008.68,0.74,0,2057,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1507,30.46,2.69,12,0.36,436.00,4931.00,16200,20250210,-18.02,7000,20240805,89.71,16200,-18.02,20250210,11100,19.64,20250121,16200,-18.02,20250210,7000,89.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N
20250306,141220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12910,-280,5,-2.12,316227565,24419,42.82,13220,13220,12840,17140,9240,13190,12950.06,0.74,0,-968,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1465,29.61,2.62,12,0.22,436.00,4931.00,16200,20250210,-20.31,7000,20240805,84.43,16200,-20.31,20250210,11100,16.31,20250121,16200,-20.31,20250210,7000,84.43,20240805,2.70,N,443250,500,58 억,,83420,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 20250307 161228 57 100.00 KOSDAQ 일반서비스 N N N N N 13430 10 2 0.07 293902245 22173 45.75 13390 13440 13120 17440 9400 13420 13251.99 0.74 0 -5288 13820 13620 13230 13030 12640 13720 13130 58 4020 500 8320 10 1 11344691 1524 30.80 2.72 12 0.20 436.00 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 2.67 N 443250 500 58 억 84506 N N 20 N 00 N
3 20250307 151232 57 100.00 KOSDAQ 일반서비스 N N N N N 13210 -210 5 -1.56 162719235 12332 25.45 13390 13400 13120 17440 9400 13420 13194.88 0.74 0 -4497 13820 13620 13230 13030 12640 13720 13130 58 4020 500 8320 10 1 11344691 1499 30.30 2.68 12 0.11 436.00 4931.00 16200 20250210 -18.46 7000 20240805 88.71 16200 -18.46 20250210 11100 19.01 20250121 16200 -18.46 20250210 7000 88.71 20240805 2.67 N 443250 500 58 억 84506 N N 20 N 00 N
4 20250307 141229 57 100.00 KOSDAQ 일반서비스 N N N N N 13140 -280 5 -2.09 137463905 10415 21.49 13390 13400 13140 17440 9400 13420 13198.65 0.74 0 -4450 13820 13620 13230 13030 12640 13720 13130 58 4020 500 8320 10 1 11344691 1491 30.14 2.66 12 0.09 436.00 4931.00 16200 20250210 -18.89 7000 20240805 87.71 16200 -18.89 20250210 11100 18.38 20250121 16200 -18.89 20250210 7000 87.71 20240805 2.67 N 443250 500 58 억 84506 N N 20 N 00 N
5 20250307 131232 57 100.00 KOSDAQ 일반서비스 N N N N N 13200 -220 5 -1.64 123838245 9379 19.35 13390 13400 13150 17440 9400 13420 13203.78 0.74 0 -4301 13820 13620 13230 13030 12640 13720 13130 58 4020 500 8320 10 1 11344691 1497 30.28 2.68 12 0.08 436.00 4931.00 16200 20250210 -18.52 7000 20240805 88.57 16200 -18.52 20250210 11100 18.92 20250121 16200 -18.52 20250210 7000 88.57 20240805 2.67 N 443250 500 58 억 84506 N N 20 N 00 N
6 20250307 121231 57 100.00 KOSDAQ 일반서비스 N N N N N 13200 -220 5 -1.64 107335430 8126 16.77 13390 13400 13150 17440 9400 13420 13208.89 0.74 0 -4443 13820 13620 13230 13030 12640 13720 13130 58 4020 500 8320 10 1 11344691 1497 30.28 2.68 12 0.07 436.00 4931.00 16200 20250210 -18.52 7000 20240805 88.57 16200 -18.52 20250210 11100 18.92 20250121 16200 -18.52 20250210 7000 88.57 20240805 2.67 N 443250 500 58 억 84506 N N 20 N 00 N
7 20250307 111229 57 100.00 KOSDAQ 일반서비스 N N N N N 13230 -190 5 -1.42 63032100 4763 9.83 13390 13400 13170 17440 9400 13420 13233.70 0.74 0 -2029 13820 13620 13230 13030 12640 13720 13130 58 4020 500 8320 10 1 11344691 1501 30.34 2.68 12 0.04 436.00 4931.00 16200 20250210 -18.33 7000 20240805 89.00 16200 -18.33 20250210 11100 19.19 20250121 16200 -18.33 20250210 7000 89.00 20240805 2.67 N 443250 500 58 억 84506 N N 20 N 00 N
8 20250307 101226 57 100.00 KOSDAQ 일반서비스 N N N N N 13190 -230 5 -1.71 33422950 2524 5.21 13390 13400 13170 17440 9400 13420 13242.06 0.74 0 -1024 13820 13620 13230 13030 12640 13720 13130 58 4020 500 8320 10 1 11344691 1496 30.25 2.67 12 0.02 436.00 4931.00 16200 20250210 -18.58 7000 20240805 88.43 16200 -18.58 20250210 11100 18.83 20250121 16200 -18.58 20250210 7000 88.43 20240805 2.67 N 443250 500 58 억 84506 N N 20 N 00 N
9 20250307 091233 57 100.00 KOSDAQ 일반서비스 N N N N N 13230 -190 5 -1.42 8917980 674 1.39 13390 13400 13180 17440 9400 13420 13231.42 0.74 0 -315 13820 13620 13230 13030 12640 13720 13130 58 4020 500 8320 10 1 11344691 1501 30.34 2.68 12 0.01 436.00 4931.00 16200 20250210 -18.33 7000 20240805 89.00 16200 -18.33 20250210 11100 19.19 20250121 16200 -18.33 20250210 7000 89.00 20240805 2.67 N 443250 500 58 억 84506 N N 20 N 00 N
10 20250306 161221 57 100.00 KOSDAQ 일반서비스 N N N N N 13420 230 2 1.74 629271065 48171 84.47 13220 13430 12840 17140 9240 13190 13061.75 0.74 0 1129 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1522 30.78 2.72 12 0.42 436.00 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 2.70 N 443250 500 58 억 83420 N N 20 N 00 N
11 20250306 151221 57 100.00 KOSDAQ 일반서비스 N N N N N 13280 90 2 0.68 528789915 40649 71.28 13220 13280 12840 17140 9240 13190 13008.68 0.74 0 2057 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1507 30.46 2.69 12 0.36 436.00 4931.00 16200 20250210 -18.02 7000 20240805 89.71 16200 -18.02 20250210 11100 19.64 20250121 16200 -18.02 20250210 7000 89.71 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N
12 20250306 141220 57 100.00 KOSDAQ 일반서비스 N N N N N 12910 -280 5 -2.12 316227565 24419 42.82 13220 13220 12840 17140 9240 13190 12950.06 0.74 0 -968 13616 13402 13226 13012 12836 13510 13120 58 3950 500 8170 10 1 11344691 1465 29.61 2.62 12 0.22 436.00 4931.00 16200 20250210 -20.31 7000 20240805 84.43 16200 -20.31 20250210 11100 16.31 20250121 16200 -20.31 20250210 7000 84.43 20240805 2.70 N 443250 500 58 억 83420 N N 0 N 00 N