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
330860/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
20250317,161147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12260,110,2,0.91,462219420,37478,184.38,12200,12530,12030,15790,8510,12150,12333.27,1.25,0,2979,12650,12400,11930,11680,11210,12525,11805,61,3640,500,7770,10,1,12184045,1494,-4.93,0.66,12,0.31,-2488.00,18528.00,46400,20240312,-73.58,8790,20241210,39.48,14670,-16.43,20250214,10330,18.68,20250102,36850,-66.73,20240318,8790,39.48,20241210,2.83,N,330860,500,60 억,,152200,N,N,0,N,00,N
20250317,151146,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12260,110,2,0.91,446881180,36227,178.23,12200,12530,12030,15790,8510,12150,12335.69,1.25,0,3475,12650,12400,11930,11680,11210,12525,11805,61,3640,500,7770,10,1,12184045,1494,-4.93,0.66,12,0.30,-2488.00,18528.00,46400,20240312,-73.58,8790,20241210,39.48,14670,-16.43,20250214,10330,18.68,20250102,36850,-66.73,20240318,8790,39.48,20241210,2.83,N,330860,500,60 억,,152200,N,N,0,N,00,N
20250317,141148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12350,200,2,1.65,418375910,33913,166.85,12200,12530,12030,15790,8510,12150,12336.85,1.25,0,3822,12650,12400,11930,11680,11210,12525,11805,61,3640,500,7770,10,1,12184045,1505,-4.96,0.67,12,0.28,-2488.00,18528.00,46400,20240312,-73.38,8790,20241210,40.50,14670,-15.81,20250214,10330,19.55,20250102,36850,-66.49,20240318,8790,40.50,20241210,2.83,N,330860,500,60 억,,152200,N,N,0,N,00,N
20250317,131147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12370,220,2,1.81,399468010,32382,159.31,12200,12530,12030,15790,8510,12150,12336.23,1.25,0,3334,12650,12400,11930,11680,11210,12525,11805,61,3640,500,7770,10,1,12184045,1507,-4.97,0.67,12,0.27,-2488.00,18528.00,46400,20240312,-73.34,8790,20241210,40.73,14670,-15.68,20250214,10330,19.75,20250102,36850,-66.43,20240318,8790,40.73,20241210,2.83,N,330860,500,60 억,,152200,N,N,0,N,00,N
20250317,121147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12320,170,2,1.40,341173280,27667,136.12,12200,12530,12030,15790,8510,12150,12331.55,1.25,0,3702,12650,12400,11930,11680,11210,12525,11805,61,3640,500,7770,10,1,12184045,1501,-4.95,0.66,12,0.23,-2488.00,18528.00,46400,20240312,-73.45,8790,20241210,40.16,14670,-16.02,20250214,10330,19.26,20250102,36850,-66.57,20240318,8790,40.16,20241210,2.83,N,330860,500,60 억,,152200,N,N,0,N,00,N
20250317,111146,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12310,160,2,1.32,297342130,24109,118.61,12200,12530,12030,15790,8510,12150,12333.39,1.25,0,2618,12650,12400,11930,11680,11210,12525,11805,61,3640,500,7770,10,1,12184045,1500,-4.95,0.66,12,0.20,-2488.00,18528.00,46400,20240312,-73.47,8790,20241210,40.05,14670,-16.09,20250214,10330,19.17,20250102,36850,-66.59,20240318,8790,40.05,20241210,2.83,N,330860,500,60 억,,152200,N,N,0,N,00,N
20250317,101145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12340,190,2,1.56,223212400,18081,88.96,12200,12530,12030,15790,8510,12150,12345.35,1.25,0,1641,12650,12400,11930,11680,11210,12525,11805,61,3640,500,7770,10,1,12184045,1504,-4.96,0.67,12,0.15,-2488.00,18528.00,46400,20240312,-73.41,8790,20241210,40.39,14670,-15.88,20250214,10330,19.46,20250102,36850,-66.51,20240318,8790,40.39,20241210,2.83,N,330860,500,60 억,,152200,N,N,0,N,00,N
20250317,091149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12420,270,2,2.22,57956620,4713,23.19,12200,12450,12030,15790,8510,12150,12297.81,1.25,0,738,12650,12400,11930,11680,11210,12525,11805,61,3640,500,7770,10,1,12184045,1513,-4.99,0.67,12,0.04,-2488.00,18528.00,46400,20240312,-73.23,8790,20241210,41.30,14670,-15.34,20250214,10330,20.23,20250102,36850,-66.30,20240318,8790,41.30,20241210,2.83,N,330860,500,60 억,,152200,N,N,0,N,00,N
20250314,161141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12150,460,2,3.93,239660065,19955,87.47,11690,12180,11460,15190,8190,11690,12009.53,1.19,0,7112,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1480,-4.88,0.66,12,0.16,-2488.00,18528.00,46400,20240312,-73.81,8790,20241210,38.23,14670,-17.18,20250214,10330,17.62,20250102,39750,-69.43,20240314,8790,38.23,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N
20250314,151150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12060,370,2,3.17,230257595,19180,84.07,11690,12180,11460,15190,8190,11690,12005.09,1.19,0,7359,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1469,-4.85,0.65,12,0.16,-2488.00,18528.00,46400,20240312,-74.01,8790,20241210,37.20,14670,-17.79,20250214,10330,16.75,20250102,39750,-69.66,20240314,8790,37.20,20241210,2.85,N,330860,500,60 억,,145116,N,N,0,N,00,N
20250314,141143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12080,390,2,3.34,214228475,17858,78.28,11690,12180,11460,15190,8190,11690,11996.22,1.19,0,7152,12330,12010,11830,11510,11330,11920,11420,61,3500,500,7480,10,1,12184045,1472,-4.86,0.65,12,0.15,-2488.00,18528.00,46400,20240312,-73.97,8790,20241210,37.43,14670,-17.66,20250214,10330,16.94,20250102,39750,-69.61,20240314,8790,37.43,20241210,2.85,N,330860,500,60 억,,145116,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 161147 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12260 110 2 0.91 462219420 37478 184.38 12200 12530 12030 15790 8510 12150 12333.27 1.25 0 2979 12650 12400 11930 11680 11210 12525 11805 61 3640 500 7770 10 1 12184045 1494 -4.93 0.66 12 0.31 -2488.00 18528.00 46400 20240312 -73.58 8790 20241210 39.48 14670 -16.43 20250214 10330 18.68 20250102 36850 -66.73 20240318 8790 39.48 20241210 2.83 N 330860 500 60 억 152200 N N 0 N 00 N
3 20250317 151146 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12260 110 2 0.91 446881180 36227 178.23 12200 12530 12030 15790 8510 12150 12335.69 1.25 0 3475 12650 12400 11930 11680 11210 12525 11805 61 3640 500 7770 10 1 12184045 1494 -4.93 0.66 12 0.30 -2488.00 18528.00 46400 20240312 -73.58 8790 20241210 39.48 14670 -16.43 20250214 10330 18.68 20250102 36850 -66.73 20240318 8790 39.48 20241210 2.83 N 330860 500 60 억 152200 N N 0 N 00 N
4 20250317 141148 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12350 200 2 1.65 418375910 33913 166.85 12200 12530 12030 15790 8510 12150 12336.85 1.25 0 3822 12650 12400 11930 11680 11210 12525 11805 61 3640 500 7770 10 1 12184045 1505 -4.96 0.67 12 0.28 -2488.00 18528.00 46400 20240312 -73.38 8790 20241210 40.50 14670 -15.81 20250214 10330 19.55 20250102 36850 -66.49 20240318 8790 40.50 20241210 2.83 N 330860 500 60 억 152200 N N 0 N 00 N
5 20250317 131147 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12370 220 2 1.81 399468010 32382 159.31 12200 12530 12030 15790 8510 12150 12336.23 1.25 0 3334 12650 12400 11930 11680 11210 12525 11805 61 3640 500 7770 10 1 12184045 1507 -4.97 0.67 12 0.27 -2488.00 18528.00 46400 20240312 -73.34 8790 20241210 40.73 14670 -15.68 20250214 10330 19.75 20250102 36850 -66.43 20240318 8790 40.73 20241210 2.83 N 330860 500 60 억 152200 N N 0 N 00 N
6 20250317 121147 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12320 170 2 1.40 341173280 27667 136.12 12200 12530 12030 15790 8510 12150 12331.55 1.25 0 3702 12650 12400 11930 11680 11210 12525 11805 61 3640 500 7770 10 1 12184045 1501 -4.95 0.66 12 0.23 -2488.00 18528.00 46400 20240312 -73.45 8790 20241210 40.16 14670 -16.02 20250214 10330 19.26 20250102 36850 -66.57 20240318 8790 40.16 20241210 2.83 N 330860 500 60 억 152200 N N 0 N 00 N
7 20250317 111146 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12310 160 2 1.32 297342130 24109 118.61 12200 12530 12030 15790 8510 12150 12333.39 1.25 0 2618 12650 12400 11930 11680 11210 12525 11805 61 3640 500 7770 10 1 12184045 1500 -4.95 0.66 12 0.20 -2488.00 18528.00 46400 20240312 -73.47 8790 20241210 40.05 14670 -16.09 20250214 10330 19.17 20250102 36850 -66.59 20240318 8790 40.05 20241210 2.83 N 330860 500 60 억 152200 N N 0 N 00 N
8 20250317 101145 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12340 190 2 1.56 223212400 18081 88.96 12200 12530 12030 15790 8510 12150 12345.35 1.25 0 1641 12650 12400 11930 11680 11210 12525 11805 61 3640 500 7770 10 1 12184045 1504 -4.96 0.67 12 0.15 -2488.00 18528.00 46400 20240312 -73.41 8790 20241210 40.39 14670 -15.88 20250214 10330 19.46 20250102 36850 -66.51 20240318 8790 40.39 20241210 2.83 N 330860 500 60 억 152200 N N 0 N 00 N
9 20250317 091149 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12420 270 2 2.22 57956620 4713 23.19 12200 12450 12030 15790 8510 12150 12297.81 1.25 0 738 12650 12400 11930 11680 11210 12525 11805 61 3640 500 7770 10 1 12184045 1513 -4.99 0.67 12 0.04 -2488.00 18528.00 46400 20240312 -73.23 8790 20241210 41.30 14670 -15.34 20250214 10330 20.23 20250102 36850 -66.30 20240318 8790 41.30 20241210 2.83 N 330860 500 60 억 152200 N N 0 N 00 N
10 20250314 161141 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12150 460 2 3.93 239660065 19955 87.47 11690 12180 11460 15190 8190 11690 12009.53 1.19 0 7112 12330 12010 11830 11510 11330 11920 11420 61 3500 500 7480 10 1 12184045 1480 -4.88 0.66 12 0.16 -2488.00 18528.00 46400 20240312 -73.81 8790 20241210 38.23 14670 -17.18 20250214 10330 17.62 20250102 39750 -69.43 20240314 8790 38.23 20241210 2.85 N 330860 500 60 억 145116 N N 0 N 00 N
11 20250314 151150 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12060 370 2 3.17 230257595 19180 84.07 11690 12180 11460 15190 8190 11690 12005.09 1.19 0 7359 12330 12010 11830 11510 11330 11920 11420 61 3500 500 7480 10 1 12184045 1469 -4.85 0.65 12 0.16 -2488.00 18528.00 46400 20240312 -74.01 8790 20241210 37.20 14670 -17.79 20250214 10330 16.75 20250102 39750 -69.66 20240314 8790 37.20 20241210 2.85 N 330860 500 60 억 145116 N N 0 N 00 N
12 20250314 141143 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12080 390 2 3.34 214228475 17858 78.28 11690 12180 11460 15190 8190 11690 11996.22 1.19 0 7152 12330 12010 11830 11510 11330 11920 11420 61 3500 500 7480 10 1 12184045 1472 -4.86 0.65 12 0.15 -2488.00 18528.00 46400 20240312 -73.97 8790 20241210 37.43 14670 -17.66 20250214 10330 16.94 20250102 39750 -69.61 20240314 8790 37.43 20241210 2.85 N 330860 500 60 억 145116 N N 0 N 00 N