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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089600/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
20250317,160714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,-90,5,-0.62,669049960,45943,218.04,14540,14750,14410,18900,10180,14540,14562.61,4.78,0,4624,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1672,-25.90,0.84,12,0.40,-558.00,17245.00,23900,20240411,-39.54,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,150714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14460,-80,5,-0.55,636569880,43696,207.38,14540,14750,14410,18900,10180,14540,14568.15,4.78,0,4454,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1673,-25.91,0.84,12,0.38,-558.00,17245.00,23900,20240411,-39.50,13420,20250213,7.75,16240,-10.96,20250220,13420,7.75,20250213,23900,-39.50,20240411,13420,7.75,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,140715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-100,5,-0.69,425047410,29060,137.91,14540,14750,14440,18900,10180,14540,14626.55,4.78,0,238,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1670,-25.88,0.84,12,0.25,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,130714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14670,130,2,0.89,325822990,22238,105.54,14540,14750,14530,18900,10180,14540,14651.63,4.78,0,1718,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1697,-26.29,0.85,12,0.19,-558.00,17245.00,23900,20240411,-38.62,13420,20250213,9.31,16240,-9.67,20250220,13420,9.31,20250213,23900,-38.62,20240411,13420,9.31,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,120713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14690,150,2,1.03,300666350,20524,97.40,14540,14750,14530,18900,10180,14540,14649.50,4.78,0,2037,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1699,-26.33,0.85,12,0.18,-558.00,17245.00,23900,20240411,-38.54,13420,20250213,9.46,16240,-9.54,20250220,13420,9.46,20250213,23900,-38.54,20240411,13420,9.46,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,110715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14670,130,2,0.89,264251990,18044,85.63,14540,14750,14530,18900,10180,14540,14644.87,4.78,0,2108,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1697,-26.29,0.85,12,0.16,-558.00,17245.00,23900,20240411,-38.62,13420,20250213,9.31,16240,-9.67,20250220,13420,9.31,20250213,23900,-38.62,20240411,13420,9.31,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,100714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14720,180,2,1.24,216301590,14779,70.14,14540,14750,14530,18900,10180,14540,14635.74,4.78,0,2243,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1703,-26.38,0.85,12,0.13,-558.00,17245.00,23900,20240411,-38.41,13420,20250213,9.69,16240,-9.36,20250220,13420,9.69,20250213,23900,-38.41,20240411,13420,9.69,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,090715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14600,60,2,0.41,117968010,8098,38.43,14540,14660,14530,18900,10180,14540,14567.55,4.78,0,1935,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1689,-26.16,0.85,12,0.07,-558.00,17245.00,23900,20240411,-38.91,13420,20250213,8.79,16240,-10.10,20250220,13420,8.79,20250213,23900,-38.91,20240411,13420,8.79,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250314,160712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14540,-40,5,-0.27,305930610,21037,71.35,14500,14690,14450,18950,10210,14580,14542.50,4.78,0,-6507,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1682,-26.06,0.84,12,0.18,-558.00,17245.00,24600,20240304,-40.89,13420,20250213,8.35,16240,-10.47,20250220,13420,8.35,20250213,23900,-39.16,20240411,13420,8.35,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N
20250314,150717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14580,0,3,0.00,290774540,19994,67.82,14500,14690,14450,18950,10210,14580,14543.09,4.78,0,-6449,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1687,-26.13,0.85,12,0.17,-558.00,17245.00,24600,20240304,-40.73,13420,20250213,8.64,16240,-10.22,20250220,13420,8.64,20250213,23900,-39.00,20240411,13420,8.64,20250213,1.69,N,089600,500,59 억,,552404,N,N,0,N,00,N
20250314,140712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14500,-80,5,-0.55,191486105,13155,44.62,14500,14690,14450,18950,10210,14580,14556.15,4.78,0,-3462,14946,14762,14566,14382,14186,14855,14475,60,4370,500,10490,10,1,11568163,1677,-25.99,0.84,12,0.11,-558.00,17245.00,24600,20240304,-41.06,13420,20250213,8.05,16240,-10.71,20250220,13420,8.05,20250213,23900,-39.33,20240411,13420,8.05,20250213,1.69,N,089600,500,59 억,,552404,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 20250317 160714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14450 -90 5 -0.62 669049960 45943 218.04 14540 14750 14410 18900 10180 14540 14562.61 4.78 0 4624 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1672 -25.90 0.84 12 0.40 -558.00 17245.00 23900 20240411 -39.54 13420 20250213 7.68 16240 -11.02 20250220 13420 7.68 20250213 23900 -39.54 20240411 13420 7.68 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
3 20250317 150714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14460 -80 5 -0.55 636569880 43696 207.38 14540 14750 14410 18900 10180 14540 14568.15 4.78 0 4454 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1673 -25.91 0.84 12 0.38 -558.00 17245.00 23900 20240411 -39.50 13420 20250213 7.75 16240 -10.96 20250220 13420 7.75 20250213 23900 -39.50 20240411 13420 7.75 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
4 20250317 140715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -100 5 -0.69 425047410 29060 137.91 14540 14750 14440 18900 10180 14540 14626.55 4.78 0 238 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1670 -25.88 0.84 12 0.25 -558.00 17245.00 23900 20240411 -39.58 13420 20250213 7.60 16240 -11.08 20250220 13420 7.60 20250213 23900 -39.58 20240411 13420 7.60 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
5 20250317 130714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14670 130 2 0.89 325822990 22238 105.54 14540 14750 14530 18900 10180 14540 14651.63 4.78 0 1718 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1697 -26.29 0.85 12 0.19 -558.00 17245.00 23900 20240411 -38.62 13420 20250213 9.31 16240 -9.67 20250220 13420 9.31 20250213 23900 -38.62 20240411 13420 9.31 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
6 20250317 120713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14690 150 2 1.03 300666350 20524 97.40 14540 14750 14530 18900 10180 14540 14649.50 4.78 0 2037 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1699 -26.33 0.85 12 0.18 -558.00 17245.00 23900 20240411 -38.54 13420 20250213 9.46 16240 -9.54 20250220 13420 9.46 20250213 23900 -38.54 20240411 13420 9.46 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
7 20250317 110715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14670 130 2 0.89 264251990 18044 85.63 14540 14750 14530 18900 10180 14540 14644.87 4.78 0 2108 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1697 -26.29 0.85 12 0.16 -558.00 17245.00 23900 20240411 -38.62 13420 20250213 9.31 16240 -9.67 20250220 13420 9.31 20250213 23900 -38.62 20240411 13420 9.31 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
8 20250317 100714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14720 180 2 1.24 216301590 14779 70.14 14540 14750 14530 18900 10180 14540 14635.74 4.78 0 2243 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1703 -26.38 0.85 12 0.13 -558.00 17245.00 23900 20240411 -38.41 13420 20250213 9.69 16240 -9.36 20250220 13420 9.69 20250213 23900 -38.41 20240411 13420 9.69 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
9 20250317 090715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14600 60 2 0.41 117968010 8098 38.43 14540 14660 14530 18900 10180 14540 14567.55 4.78 0 1935 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1689 -26.16 0.85 12 0.07 -558.00 17245.00 23900 20240411 -38.91 13420 20250213 8.79 16240 -10.10 20250220 13420 8.79 20250213 23900 -38.91 20240411 13420 8.79 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
10 20250314 160712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14540 -40 5 -0.27 305930610 21037 71.35 14500 14690 14450 18950 10210 14580 14542.50 4.78 0 -6507 14946 14762 14566 14382 14186 14855 14475 60 4370 500 10490 10 1 11568163 1682 -26.06 0.84 12 0.18 -558.00 17245.00 24600 20240304 -40.89 13420 20250213 8.35 16240 -10.47 20250220 13420 8.35 20250213 23900 -39.16 20240411 13420 8.35 20250213 1.69 N 089600 500 59 억 552404 N N 0 N 00 N
11 20250314 150717 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14580 0 3 0.00 290774540 19994 67.82 14500 14690 14450 18950 10210 14580 14543.09 4.78 0 -6449 14946 14762 14566 14382 14186 14855 14475 60 4370 500 10490 10 1 11568163 1687 -26.13 0.85 12 0.17 -558.00 17245.00 24600 20240304 -40.73 13420 20250213 8.64 16240 -10.22 20250220 13420 8.64 20250213 23900 -39.00 20240411 13420 8.64 20250213 1.69 N 089600 500 59 억 552404 N N 0 N 00 N
12 20250314 140712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14500 -80 5 -0.55 191486105 13155 44.62 14500 14690 14450 18950 10210 14580 14556.15 4.78 0 -3462 14946 14762 14566 14382 14186 14855 14475 60 4370 500 10490 10 1 11568163 1677 -25.99 0.84 12 0.11 -558.00 17245.00 24600 20240304 -41.06 13420 20250213 8.05 16240 -10.71 20250220 13420 8.05 20250213 23900 -39.33 20240411 13420 8.05 20250213 1.69 N 089600 500 59 억 552404 N N 0 N 00 N