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
347740/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
20250317,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-20,5,-0.89,64708670,29246,196.22,2240,2240,2190,2910,1570,2240,2212.56,0.55,0,-246,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,666,13.88,0.89,12,0.10,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-20,5,-0.89,56032920,25338,170.00,2240,2240,2190,2910,1570,2240,2211.42,0.55,0,-177,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,666,13.88,0.89,12,0.08,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-20,5,-0.89,53200180,24059,161.42,2240,2240,2190,2910,1570,2240,2211.24,0.55,0,-177,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,666,13.88,0.89,12,0.08,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,131200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-10,5,-0.45,39743495,17955,120.46,2240,2240,2190,2910,1570,2240,2213.51,0.55,0,-171,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,669,13.94,0.89,12,0.06,160.00,2493.00,3530,20240626,-36.83,1907,20241209,16.94,2395,-6.89,20250210,2020,10.40,20250203,3530,-36.83,20240626,1907,16.94,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,121159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-15,5,-0.67,33633730,15210,102.05,2240,2240,2190,2910,1570,2240,2211.29,0.55,0,-2,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,668,13.91,0.89,12,0.05,160.00,2493.00,3530,20240626,-36.97,1907,20241209,16.68,2395,-7.10,20250210,2020,10.15,20250203,3530,-36.97,20240626,1907,16.68,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-30,5,-1.34,28842045,13044,87.51,2240,2240,2190,2910,1570,2240,2211.14,0.55,0,34,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,663,13.81,0.89,12,0.04,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,101157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-20,5,-0.89,26187870,11846,79.48,2240,2240,2190,2910,1570,2240,2210.69,0.55,0,162,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,666,13.88,0.89,12,0.04,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,091201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,0,3,0.00,795200,355,2.38,2240,2240,2240,2910,1570,2240,2240.00,0.55,0,-52,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,672,14.00,0.90,12,0.00,160.00,2493.00,3530,20240626,-36.54,1907,20241209,17.46,2395,-6.47,20250210,2020,10.89,20250203,3530,-36.54,20240626,1907,17.46,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250314,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,35,2,1.59,32480370,14628,24.27,2205,2240,2205,2865,1545,2205,2220.39,0.55,0,107,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,672,14.00,0.90,12,0.05,160.00,2493.00,3530,20240626,-36.54,1907,20241209,17.46,2395,-6.47,20250210,2020,10.89,20250203,3530,-36.54,20240626,1907,17.46,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N
20250314,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,30,2,1.36,31531385,14204,23.57,2205,2235,2205,2865,1545,2205,2219.89,0.55,0,193,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,671,13.97,0.90,12,0.05,160.00,2493.00,3530,20240626,-36.69,1907,20241209,17.20,2395,-6.68,20250210,2020,10.64,20250203,3530,-36.69,20240626,1907,17.20,20241209,3.13,N,347740,500,150 억,,164174,N,N,0,N,00,N
20250314,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,25,2,1.13,26085140,11760,19.51,2205,2235,2205,2865,1545,2205,2218.12,0.55,0,81,2315,2260,2220,2165,2125,2240,2145,150,660,500,1540,5,1,30010576,669,13.94,0.89,12,0.04,160.00,2493.00,3530,20240626,-36.83,1907,20241209,16.94,2395,-6.89,20250210,2020,10.40,20250203,3530,-36.83,20240626,1907,16.94,20241209,3.13,N,347740,500,150 억,,164174,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 161159 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -20 5 -0.89 64708670 29246 196.22 2240 2240 2190 2910 1570 2240 2212.56 0.55 0 -246 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 666 13.88 0.89 12 0.10 160.00 2493.00 3530 20240626 -37.11 1907 20241209 16.41 2395 -7.31 20250210 2020 9.90 20250203 3530 -37.11 20240626 1907 16.41 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
3 20250317 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -20 5 -0.89 56032920 25338 170.00 2240 2240 2190 2910 1570 2240 2211.42 0.55 0 -177 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 666 13.88 0.89 12 0.08 160.00 2493.00 3530 20240626 -37.11 1907 20241209 16.41 2395 -7.31 20250210 2020 9.90 20250203 3530 -37.11 20240626 1907 16.41 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
4 20250317 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -20 5 -0.89 53200180 24059 161.42 2240 2240 2190 2910 1570 2240 2211.24 0.55 0 -177 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 666 13.88 0.89 12 0.08 160.00 2493.00 3530 20240626 -37.11 1907 20241209 16.41 2395 -7.31 20250210 2020 9.90 20250203 3530 -37.11 20240626 1907 16.41 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
5 20250317 131200 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 -10 5 -0.45 39743495 17955 120.46 2240 2240 2190 2910 1570 2240 2213.51 0.55 0 -171 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 669 13.94 0.89 12 0.06 160.00 2493.00 3530 20240626 -36.83 1907 20241209 16.94 2395 -6.89 20250210 2020 10.40 20250203 3530 -36.83 20240626 1907 16.94 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
6 20250317 121159 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 -15 5 -0.67 33633730 15210 102.05 2240 2240 2190 2910 1570 2240 2211.29 0.55 0 -2 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 668 13.91 0.89 12 0.05 160.00 2493.00 3530 20240626 -36.97 1907 20241209 16.68 2395 -7.10 20250210 2020 10.15 20250203 3530 -36.97 20240626 1907 16.68 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
7 20250317 111158 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -30 5 -1.34 28842045 13044 87.51 2240 2240 2190 2910 1570 2240 2211.14 0.55 0 34 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 663 13.81 0.89 12 0.04 160.00 2493.00 3530 20240626 -37.39 1907 20241209 15.89 2395 -7.72 20250210 2020 9.41 20250203 3530 -37.39 20240626 1907 15.89 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
8 20250317 101157 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -20 5 -0.89 26187870 11846 79.48 2240 2240 2190 2910 1570 2240 2210.69 0.55 0 162 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 666 13.88 0.89 12 0.04 160.00 2493.00 3530 20240626 -37.11 1907 20241209 16.41 2395 -7.31 20250210 2020 9.90 20250203 3530 -37.11 20240626 1907 16.41 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
9 20250317 091201 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 0 3 0.00 795200 355 2.38 2240 2240 2240 2910 1570 2240 2240.00 0.55 0 -52 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 672 14.00 0.90 12 0.00 160.00 2493.00 3530 20240626 -36.54 1907 20241209 17.46 2395 -6.47 20250210 2020 10.89 20250203 3530 -36.54 20240626 1907 17.46 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
10 20250314 161153 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 35 2 1.59 32480370 14628 24.27 2205 2240 2205 2865 1545 2205 2220.39 0.55 0 107 2315 2260 2220 2165 2125 2240 2145 150 660 500 1540 5 1 30010576 672 14.00 0.90 12 0.05 160.00 2493.00 3530 20240626 -36.54 1907 20241209 17.46 2395 -6.47 20250210 2020 10.89 20250203 3530 -36.54 20240626 1907 17.46 20241209 3.13 N 347740 500 150 억 164174 N N 0 N 00 N
11 20250314 151202 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 30 2 1.36 31531385 14204 23.57 2205 2235 2205 2865 1545 2205 2219.89 0.55 0 193 2315 2260 2220 2165 2125 2240 2145 150 660 500 1540 5 1 30010576 671 13.97 0.90 12 0.05 160.00 2493.00 3530 20240626 -36.69 1907 20241209 17.20 2395 -6.68 20250210 2020 10.64 20250203 3530 -36.69 20240626 1907 17.20 20241209 3.13 N 347740 500 150 억 164174 N N 0 N 00 N
12 20250314 141156 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 25 2 1.13 26085140 11760 19.51 2205 2235 2205 2865 1545 2205 2218.12 0.55 0 81 2315 2260 2220 2165 2125 2240 2145 150 660 500 1540 5 1 30010576 669 13.94 0.89 12 0.04 160.00 2493.00 3530 20240626 -36.83 1907 20241209 16.94 2395 -6.89 20250210 2020 10.40 20250203 3530 -36.83 20240626 1907 16.94 20241209 3.13 N 347740 500 150 억 164174 N N 0 N 00 N