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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
405100/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
20250318,161244,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13180,-320,5,-2.37,361989540,27343,68.71,13500,13500,13140,17550,9450,13500,13238.96,3.02,0,-6324,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1620,60.18,1.58,12,0.22,219.00,8347.00,40750,20240307,-67.66,9880,20241210,33.40,15250,-13.57,20250224,11700,12.65,20250102,35300,-62.66,20240318,9880,33.40,20241210,2.72,N,405100,500,61 억,,371076,N,N,7,N,00,N
20250318,151250,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13170,-330,5,-2.44,345708130,26107,65.60,13500,13500,13140,17550,9450,13500,13241.97,3.02,0,-6029,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1619,60.14,1.58,12,0.21,219.00,8347.00,40750,20240307,-67.68,9880,20241210,33.30,15250,-13.64,20250224,11700,12.56,20250102,35300,-62.69,20240318,9880,33.30,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N
20250318,141247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13170,-330,5,-2.44,309125220,23326,58.61,13500,13500,13160,17550,9450,13500,13252.39,3.02,0,-5674,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1619,60.14,1.58,12,0.19,219.00,8347.00,40750,20240307,-67.68,9880,20241210,33.30,15250,-13.64,20250224,11700,12.56,20250102,35300,-62.69,20240318,9880,33.30,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N
20250318,131246,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13200,-300,5,-2.22,245801805,18519,46.53,13500,13500,13160,17550,9450,13500,13272.95,3.02,0,-5439,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1622,60.27,1.58,12,0.15,219.00,8347.00,40750,20240307,-67.61,9880,20241210,33.60,15250,-13.44,20250224,11700,12.82,20250102,35300,-62.61,20240318,9880,33.60,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N
20250318,121249,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13220,-280,5,-2.07,177291680,13331,33.50,13500,13500,13160,17550,9450,13500,13299.20,3.02,0,-4286,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1625,60.37,1.58,12,0.11,219.00,8347.00,40750,20240307,-67.56,9880,20241210,33.81,15250,-13.31,20250224,11700,12.99,20250102,35300,-62.55,20240318,9880,33.81,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N
20250318,111247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13220,-280,5,-2.07,154279590,11591,29.13,13500,13500,13160,17550,9450,13500,13310.29,3.02,0,-4046,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1625,60.37,1.58,12,0.09,219.00,8347.00,40750,20240307,-67.56,9880,20241210,33.81,15250,-13.31,20250224,11700,12.99,20250102,35300,-62.55,20240318,9880,33.81,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N
20250318,101250,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13170,-330,5,-2.44,119794640,8976,22.56,13500,13500,13170,17550,9450,13500,13346.11,3.02,0,-3450,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1619,60.14,1.58,12,0.07,219.00,8347.00,40750,20240307,-67.68,9880,20241210,33.30,15250,-13.64,20250224,11700,12.56,20250102,35300,-62.69,20240318,9880,33.30,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N
20250318,091252,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13400,-100,5,-0.74,32784500,2438,6.13,13500,13500,13400,17550,9450,13500,13447.29,3.02,0,-1320,13733,13616,13393,13276,13053,13675,13335,61,4050,500,8370,10,1,12289301,1647,61.19,1.61,12,0.02,219.00,8347.00,40750,20240307,-67.12,9880,20241210,35.63,15250,-12.13,20250224,11700,14.53,20250102,35300,-62.04,20240318,9880,35.63,20241210,2.72,N,405100,500,61 억,,371076,N,N,0,N,00,N
20250317,161243,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13500,340,2,2.58,530169470,39559,181.73,13240,13510,13170,17100,9220,13160,13401.61,2.99,0,4167,13586,13372,13096,12882,12606,13480,12990,61,3940,500,8150,10,1,12289301,1659,61.64,1.62,12,0.32,219.00,8347.00,43500,20240305,-68.97,9880,20241210,36.64,15250,-11.48,20250224,11700,15.38,20250102,35300,-61.76,20240318,9880,36.64,20241210,2.71,N,405100,500,61 억,,367372,N,N,1,N,00,N
20250317,151243,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13410,250,2,1.90,515606390,38480,176.77,13240,13510,13170,17100,9220,13160,13399.33,2.99,0,4146,13586,13372,13096,12882,12606,13480,12990,61,3940,500,8150,10,1,12289301,1648,61.23,1.61,12,0.31,219.00,8347.00,43500,20240305,-69.17,9880,20241210,35.73,15250,-12.07,20250224,11700,14.62,20250102,35300,-62.01,20240318,9880,35.73,20241210,2.71,N,405100,500,61 억,,367372,N,N,1,N,00,N
20250317,141245,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13490,330,2,2.51,437642640,32695,150.20,13240,13510,13170,17100,9220,13160,13385.61,2.99,0,5753,13586,13372,13096,12882,12606,13480,12990,61,3940,500,8150,10,1,12289301,1658,61.60,1.62,12,0.27,219.00,8347.00,43500,20240305,-68.99,9880,20241210,36.54,15250,-11.54,20250224,11700,15.30,20250102,35300,-61.78,20240318,9880,36.54,20241210,2.71,N,405100,500,61 억,,367372,N,N,1,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 20250318 161244 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13180 -320 5 -2.37 361989540 27343 68.71 13500 13500 13140 17550 9450 13500 13238.96 3.02 0 -6324 13733 13616 13393 13276 13053 13675 13335 61 4050 500 8370 10 1 12289301 1620 60.18 1.58 12 0.22 219.00 8347.00 40750 20240307 -67.66 9880 20241210 33.40 15250 -13.57 20250224 11700 12.65 20250102 35300 -62.66 20240318 9880 33.40 20241210 2.72 N 405100 500 61 억 371076 N N 7 N 00 N
3 20250318 151250 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13170 -330 5 -2.44 345708130 26107 65.60 13500 13500 13140 17550 9450 13500 13241.97 3.02 0 -6029 13733 13616 13393 13276 13053 13675 13335 61 4050 500 8370 10 1 12289301 1619 60.14 1.58 12 0.21 219.00 8347.00 40750 20240307 -67.68 9880 20241210 33.30 15250 -13.64 20250224 11700 12.56 20250102 35300 -62.69 20240318 9880 33.30 20241210 2.72 N 405100 500 61 억 371076 N N 0 N 00 N
4 20250318 141247 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13170 -330 5 -2.44 309125220 23326 58.61 13500 13500 13160 17550 9450 13500 13252.39 3.02 0 -5674 13733 13616 13393 13276 13053 13675 13335 61 4050 500 8370 10 1 12289301 1619 60.14 1.58 12 0.19 219.00 8347.00 40750 20240307 -67.68 9880 20241210 33.30 15250 -13.64 20250224 11700 12.56 20250102 35300 -62.69 20240318 9880 33.30 20241210 2.72 N 405100 500 61 억 371076 N N 0 N 00 N
5 20250318 131246 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13200 -300 5 -2.22 245801805 18519 46.53 13500 13500 13160 17550 9450 13500 13272.95 3.02 0 -5439 13733 13616 13393 13276 13053 13675 13335 61 4050 500 8370 10 1 12289301 1622 60.27 1.58 12 0.15 219.00 8347.00 40750 20240307 -67.61 9880 20241210 33.60 15250 -13.44 20250224 11700 12.82 20250102 35300 -62.61 20240318 9880 33.60 20241210 2.72 N 405100 500 61 억 371076 N N 0 N 00 N
6 20250318 121249 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13220 -280 5 -2.07 177291680 13331 33.50 13500 13500 13160 17550 9450 13500 13299.20 3.02 0 -4286 13733 13616 13393 13276 13053 13675 13335 61 4050 500 8370 10 1 12289301 1625 60.37 1.58 12 0.11 219.00 8347.00 40750 20240307 -67.56 9880 20241210 33.81 15250 -13.31 20250224 11700 12.99 20250102 35300 -62.55 20240318 9880 33.81 20241210 2.72 N 405100 500 61 억 371076 N N 0 N 00 N
7 20250318 111247 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13220 -280 5 -2.07 154279590 11591 29.13 13500 13500 13160 17550 9450 13500 13310.29 3.02 0 -4046 13733 13616 13393 13276 13053 13675 13335 61 4050 500 8370 10 1 12289301 1625 60.37 1.58 12 0.09 219.00 8347.00 40750 20240307 -67.56 9880 20241210 33.81 15250 -13.31 20250224 11700 12.99 20250102 35300 -62.55 20240318 9880 33.81 20241210 2.72 N 405100 500 61 억 371076 N N 0 N 00 N
8 20250318 101250 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13170 -330 5 -2.44 119794640 8976 22.56 13500 13500 13170 17550 9450 13500 13346.11 3.02 0 -3450 13733 13616 13393 13276 13053 13675 13335 61 4050 500 8370 10 1 12289301 1619 60.14 1.58 12 0.07 219.00 8347.00 40750 20240307 -67.68 9880 20241210 33.30 15250 -13.64 20250224 11700 12.56 20250102 35300 -62.69 20240318 9880 33.30 20241210 2.72 N 405100 500 61 억 371076 N N 0 N 00 N
9 20250318 091252 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13400 -100 5 -0.74 32784500 2438 6.13 13500 13500 13400 17550 9450 13500 13447.29 3.02 0 -1320 13733 13616 13393 13276 13053 13675 13335 61 4050 500 8370 10 1 12289301 1647 61.19 1.61 12 0.02 219.00 8347.00 40750 20240307 -67.12 9880 20241210 35.63 15250 -12.13 20250224 11700 14.53 20250102 35300 -62.04 20240318 9880 35.63 20241210 2.72 N 405100 500 61 억 371076 N N 0 N 00 N
10 20250317 161243 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13500 340 2 2.58 530169470 39559 181.73 13240 13510 13170 17100 9220 13160 13401.61 2.99 0 4167 13586 13372 13096 12882 12606 13480 12990 61 3940 500 8150 10 1 12289301 1659 61.64 1.62 12 0.32 219.00 8347.00 43500 20240305 -68.97 9880 20241210 36.64 15250 -11.48 20250224 11700 15.38 20250102 35300 -61.76 20240318 9880 36.64 20241210 2.71 N 405100 500 61 억 367372 N N 1 N 00 N
11 20250317 151243 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13410 250 2 1.90 515606390 38480 176.77 13240 13510 13170 17100 9220 13160 13399.33 2.99 0 4146 13586 13372 13096 12882 12606 13480 12990 61 3940 500 8150 10 1 12289301 1648 61.23 1.61 12 0.31 219.00 8347.00 43500 20240305 -69.17 9880 20241210 35.73 15250 -12.07 20250224 11700 14.62 20250102 35300 -62.01 20240318 9880 35.73 20241210 2.71 N 405100 500 61 억 367372 N N 1 N 00 N
12 20250317 141245 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13490 330 2 2.51 437642640 32695 150.20 13240 13510 13170 17100 9220 13160 13385.61 2.99 0 5753 13586 13372 13096 12882 12606 13480 12990 61 3940 500 8150 10 1 12289301 1658 61.60 1.62 12 0.27 219.00 8347.00 43500 20240305 -68.99 9880 20241210 36.54 15250 -11.54 20250224 11700 15.30 20250102 35300 -61.78 20240318 9880 36.54 20241210 2.71 N 405100 500 61 억 367372 N N 1 N 00 N