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
228760/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
20250317,161010,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16970,-1650,5,-8.86,15799401530,975470,908.98,17810,17820,14500,24200,13040,18620,16195.65,0.52,0,-62954,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4134,-46.49,3.14,12,4.00,-365.00,5402.00,26150,20240403,-35.11,12010,20241202,41.30,22650,-25.08,20250106,14500,17.03,20250317,26150,-35.11,20240403,12010,41.30,20241202,1.88,N,228760,500,121 억,,126801,N,N,709,N,00,N
20250317,151009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16950,-1670,5,-8.97,15575071040,962249,896.66,17810,17820,14500,24200,13040,18620,16185.60,0.52,0,-60144,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4129,-46.44,3.14,12,3.95,-365.00,5402.00,26150,20240403,-35.18,12010,20241202,41.13,22650,-25.17,20250106,14500,16.90,20250317,26150,-35.18,20240403,12010,41.13,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,N,00,N
20250317,141012,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16820,-1800,5,-9.67,14857546720,919950,857.24,17810,17820,14500,24200,13040,18620,16149.84,0.52,0,-67210,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4098,-46.08,3.11,12,3.78,-365.00,5402.00,26150,20240403,-35.68,12010,20241202,40.05,22650,-25.74,20250106,14500,16.00,20250317,26150,-35.68,20240403,12010,40.05,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,N,00,N
20250317,131011,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16990,-1630,5,-8.75,13917887920,864088,805.19,17810,17820,14500,24200,13040,18620,16106.44,0.52,0,-55471,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4139,-46.55,3.15,12,3.55,-365.00,5402.00,26150,20240403,-35.03,12010,20241202,41.47,22650,-24.99,20250106,14500,17.17,20250317,26150,-35.03,20240403,12010,41.47,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,N,00,N
20250317,121011,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17100,-1520,5,-8.16,13173946395,820317,764.40,17810,17820,14500,24200,13040,18620,16058.95,0.52,0,-50386,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4166,-46.85,3.17,12,3.37,-365.00,5402.00,26150,20240403,-34.61,12010,20241202,42.38,22650,-24.50,20250106,14500,17.93,20250317,26150,-34.61,20240403,12010,42.38,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,N,00,N
20250317,111011,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17080,-1540,5,-8.27,12654467660,789889,736.05,17810,17820,14500,24200,13040,18620,16019.90,0.52,0,-52054,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4161,-46.79,3.16,12,3.24,-365.00,5402.00,26150,20240403,-34.68,12010,20241202,42.21,22650,-24.59,20250106,14500,17.79,20250317,26150,-34.68,20240403,12010,42.21,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,N,00,N
20250317,101009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16150,-2470,5,-13.27,10709557425,674086,628.14,17810,17820,14500,24200,13040,18620,15886.70,0.52,0,-57071,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,3935,-44.25,2.99,12,2.77,-365.00,5402.00,26150,20240403,-38.24,12010,20241202,34.47,22650,-28.70,20250106,14500,11.38,20250317,26150,-38.24,20240403,12010,34.47,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,N,00,N
20250317,091012,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15460,-3160,5,-16.97,4766292455,303144,282.48,17810,17820,14500,24200,13040,18620,15720.93,0.52,0,-12538,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,3766,-42.36,2.86,12,1.24,-365.00,5402.00,26150,20240403,-40.88,12010,20241202,28.73,22650,-31.74,20250106,14500,6.62,20250317,26150,-40.88,20240403,12010,28.73,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,N,00,N
20250314,161006,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18620,320,2,1.75,1989163435,106497,89.01,18200,18990,18000,23750,12810,18300,18678.31,0.54,0,2283,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4536,-51.01,3.45,12,0.44,-365.00,5402.00,26150,20240403,-28.80,12010,20241202,55.04,22650,-17.79,20250106,16790,10.90,20250210,26150,-28.80,20240403,12010,55.04,20241202,1.90,N,228760,500,121 억,,132344,N,N,779,N,00,N
20250314,151014,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18800,500,2,2.73,1904763085,101977,85.23,18200,18990,18000,23750,12810,18300,18678.55,0.54,0,2094,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4580,-51.51,3.48,12,0.42,-365.00,5402.00,26150,20240403,-28.11,12010,20241202,56.54,22650,-17.00,20250106,16790,11.97,20250210,26150,-28.11,20240403,12010,56.54,20241202,1.90,N,228760,500,121 억,,132344,N,N,1,N,00,N
20250314,141007,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18810,510,2,2.79,1690219705,90558,75.69,18200,18990,18000,23750,12810,18300,18664.70,0.54,0,4951,18886,18592,18296,18002,17706,18445,17855,122,5450,500,13170,10,1,24362333,4583,-51.53,3.48,12,0.37,-365.00,5402.00,26150,20240403,-28.07,12010,20241202,56.62,22650,-16.95,20250106,16790,12.03,20250210,26150,-28.07,20240403,12010,56.62,20241202,1.90,N,228760,500,121 억,,132344,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 20250317 161010 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16970 -1650 5 -8.86 15799401530 975470 908.98 17810 17820 14500 24200 13040 18620 16195.65 0.52 0 -62954 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4134 -46.49 3.14 12 4.00 -365.00 5402.00 26150 20240403 -35.11 12010 20241202 41.30 22650 -25.08 20250106 14500 17.03 20250317 26150 -35.11 20240403 12010 41.30 20241202 1.88 N 228760 500 121 억 126801 N N 709 N 00 N
3 20250317 151009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16950 -1670 5 -8.97 15575071040 962249 896.66 17810 17820 14500 24200 13040 18620 16185.60 0.52 0 -60144 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4129 -46.44 3.14 12 3.95 -365.00 5402.00 26150 20240403 -35.18 12010 20241202 41.13 22650 -25.17 20250106 14500 16.90 20250317 26150 -35.18 20240403 12010 41.13 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N
4 20250317 141012 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16820 -1800 5 -9.67 14857546720 919950 857.24 17810 17820 14500 24200 13040 18620 16149.84 0.52 0 -67210 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4098 -46.08 3.11 12 3.78 -365.00 5402.00 26150 20240403 -35.68 12010 20241202 40.05 22650 -25.74 20250106 14500 16.00 20250317 26150 -35.68 20240403 12010 40.05 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N
5 20250317 131011 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16990 -1630 5 -8.75 13917887920 864088 805.19 17810 17820 14500 24200 13040 18620 16106.44 0.52 0 -55471 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4139 -46.55 3.15 12 3.55 -365.00 5402.00 26150 20240403 -35.03 12010 20241202 41.47 22650 -24.99 20250106 14500 17.17 20250317 26150 -35.03 20240403 12010 41.47 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N
6 20250317 121011 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17100 -1520 5 -8.16 13173946395 820317 764.40 17810 17820 14500 24200 13040 18620 16058.95 0.52 0 -50386 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4166 -46.85 3.17 12 3.37 -365.00 5402.00 26150 20240403 -34.61 12010 20241202 42.38 22650 -24.50 20250106 14500 17.93 20250317 26150 -34.61 20240403 12010 42.38 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N
7 20250317 111011 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17080 -1540 5 -8.27 12654467660 789889 736.05 17810 17820 14500 24200 13040 18620 16019.90 0.52 0 -52054 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4161 -46.79 3.16 12 3.24 -365.00 5402.00 26150 20240403 -34.68 12010 20241202 42.21 22650 -24.59 20250106 14500 17.79 20250317 26150 -34.68 20240403 12010 42.21 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N
8 20250317 101009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16150 -2470 5 -13.27 10709557425 674086 628.14 17810 17820 14500 24200 13040 18620 15886.70 0.52 0 -57071 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 3935 -44.25 2.99 12 2.77 -365.00 5402.00 26150 20240403 -38.24 12010 20241202 34.47 22650 -28.70 20250106 14500 11.38 20250317 26150 -38.24 20240403 12010 34.47 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N
9 20250317 091012 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15460 -3160 5 -16.97 4766292455 303144 282.48 17810 17820 14500 24200 13040 18620 15720.93 0.52 0 -12538 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 3766 -42.36 2.86 12 1.24 -365.00 5402.00 26150 20240403 -40.88 12010 20241202 28.73 22650 -31.74 20250106 14500 6.62 20250317 26150 -40.88 20240403 12010 28.73 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N
10 20250314 161006 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18620 320 2 1.75 1989163435 106497 89.01 18200 18990 18000 23750 12810 18300 18678.31 0.54 0 2283 18886 18592 18296 18002 17706 18445 17855 122 5450 500 13170 10 1 24362333 4536 -51.01 3.45 12 0.44 -365.00 5402.00 26150 20240403 -28.80 12010 20241202 55.04 22650 -17.79 20250106 16790 10.90 20250210 26150 -28.80 20240403 12010 55.04 20241202 1.90 N 228760 500 121 억 132344 N N 779 N 00 N
11 20250314 151014 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18800 500 2 2.73 1904763085 101977 85.23 18200 18990 18000 23750 12810 18300 18678.55 0.54 0 2094 18886 18592 18296 18002 17706 18445 17855 122 5450 500 13170 10 1 24362333 4580 -51.51 3.48 12 0.42 -365.00 5402.00 26150 20240403 -28.11 12010 20241202 56.54 22650 -17.00 20250106 16790 11.97 20250210 26150 -28.11 20240403 12010 56.54 20241202 1.90 N 228760 500 121 억 132344 N N 1 N 00 N
12 20250314 141007 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18810 510 2 2.79 1690219705 90558 75.69 18200 18990 18000 23750 12810 18300 18664.70 0.54 0 4951 18886 18592 18296 18002 17706 18445 17855 122 5450 500 13170 10 1 24362333 4583 -51.53 3.48 12 0.37 -365.00 5402.00 26150 20240403 -28.07 12010 20241202 56.62 22650 -16.95 20250106 16790 12.03 20250210 26150 -28.07 20240403 12010 56.62 20241202 1.90 N 228760 500 121 억 132344 N N 1 N 00 N