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
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
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
20250317,131244,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13410,250,2,1.90,356458740,26665,122.50,13240,13450,13170,17100,9220,13160,13368.04,2.99,0,4502,13586,13372,13096,12882,12606,13480,12990,61,3940,500,8150,10,1,12289301,1648,61.23,1.61,12,0.22,219.00,8347.00,43500,20240305,-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
20250317,121243,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13420,260,2,1.98,316426990,23676,108.77,13240,13450,13170,17100,9220,13160,13364.88,2.99,0,6361,13586,13372,13096,12882,12606,13480,12990,61,3940,500,8150,10,1,12289301,1649,61.28,1.61,12,0.19,219.00,8347.00,43500,20240305,-69.15,9880,20241210,35.83,15250,-12.00,20250224,11700,14.70,20250102,35300,-61.98,20240318,9880,35.83,20241210,2.71,N,405100,500,61 억,,367372,N,N,1,N,00,N
20250317,111242,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13410,250,2,1.90,281651870,21086,96.87,13240,13440,13170,17100,9220,13160,13357.29,2.99,0,5439,13586,13372,13096,12882,12606,13480,12990,61,3940,500,8150,10,1,12289301,1648,61.23,1.61,12,0.17,219.00,8347.00,43500,20240305,-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
20250317,101241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13380,220,2,1.67,222643970,16685,76.65,13240,13430,13170,17100,9220,13160,13343.96,2.99,0,4523,13586,13372,13096,12882,12606,13480,12990,61,3940,500,8150,10,1,12289301,1644,61.10,1.60,12,0.14,219.00,8347.00,43500,20240305,-69.24,9880,20241210,35.43,15250,-12.26,20250224,11700,14.36,20250102,35300,-62.10,20240318,9880,35.43,20241210,2.71,N,405100,500,61 억,,367372,N,N,1,N,00,N
20250317,091245,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13430,270,2,2.05,38504560,2896,13.30,13240,13430,13170,17100,9220,13160,13295.77,2.99,0,661,13586,13372,13096,12882,12606,13480,12990,61,3940,500,8150,10,1,12289301,1650,61.32,1.61,12,0.02,219.00,8347.00,43500,20240305,-69.13,9880,20241210,35.93,15250,-11.93,20250224,11700,14.79,20250102,35300,-61.95,20240318,9880,35.93,20241210,2.71,N,405100,500,61 억,,367372,N,N,1,N,00,N
20250314,161237,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13160,220,2,1.70,280747240,21340,140.95,12820,13310,12820,16820,9060,12940,13155.95,2.92,0,8915,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1617,60.09,1.58,12,0.17,219.00,8347.00,43500,20240305,-69.75,9880,20241210,33.20,15250,-13.70,20250224,11700,12.48,20250102,35300,-62.72,20240318,9880,33.20,20241210,2.71,N,405100,500,61 억,,358620,N,N,1,N,00,N
20250314,151247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13220,280,2,2.16,275200560,20919,138.17,12820,13310,12820,16820,9060,12940,13155.57,2.92,0,9041,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1625,60.37,1.58,12,0.17,219.00,8347.00,43500,20240305,-69.61,9880,20241210,33.81,15250,-13.31,20250224,11700,12.99,20250102,35300,-62.55,20240318,9880,33.81,20241210,2.71,N,405100,500,61 억,,358620,N,N,0,N,00,N
20250314,141240,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13200,260,2,2.01,240925520,18322,121.02,12820,13310,12820,16820,9060,12940,13149.57,2.92,0,7559,13526,13232,13066,12772,12606,13150,12690,61,3880,500,8020,10,1,12289301,1622,60.27,1.58,12,0.15,219.00,8347.00,43500,20240305,-69.66,9880,20241210,33.60,15250,-13.44,20250224,11700,12.82,20250102,35300,-62.61,20240318,9880,33.60,20241210,2.71,N,405100,500,61 억,,358620,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 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
3 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
4 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
5 20250317 131244 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13410 250 2 1.90 356458740 26665 122.50 13240 13450 13170 17100 9220 13160 13368.04 2.99 0 4502 13586 13372 13096 12882 12606 13480 12990 61 3940 500 8150 10 1 12289301 1648 61.23 1.61 12 0.22 219.00 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
6 20250317 121243 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13420 260 2 1.98 316426990 23676 108.77 13240 13450 13170 17100 9220 13160 13364.88 2.99 0 6361 13586 13372 13096 12882 12606 13480 12990 61 3940 500 8150 10 1 12289301 1649 61.28 1.61 12 0.19 219.00 8347.00 43500 20240305 -69.15 9880 20241210 35.83 15250 -12.00 20250224 11700 14.70 20250102 35300 -61.98 20240318 9880 35.83 20241210 2.71 N 405100 500 61 억 367372 N N 1 N 00 N
7 20250317 111242 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13410 250 2 1.90 281651870 21086 96.87 13240 13440 13170 17100 9220 13160 13357.29 2.99 0 5439 13586 13372 13096 12882 12606 13480 12990 61 3940 500 8150 10 1 12289301 1648 61.23 1.61 12 0.17 219.00 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
8 20250317 101241 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13380 220 2 1.67 222643970 16685 76.65 13240 13430 13170 17100 9220 13160 13343.96 2.99 0 4523 13586 13372 13096 12882 12606 13480 12990 61 3940 500 8150 10 1 12289301 1644 61.10 1.60 12 0.14 219.00 8347.00 43500 20240305 -69.24 9880 20241210 35.43 15250 -12.26 20250224 11700 14.36 20250102 35300 -62.10 20240318 9880 35.43 20241210 2.71 N 405100 500 61 억 367372 N N 1 N 00 N
9 20250317 091245 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13430 270 2 2.05 38504560 2896 13.30 13240 13430 13170 17100 9220 13160 13295.77 2.99 0 661 13586 13372 13096 12882 12606 13480 12990 61 3940 500 8150 10 1 12289301 1650 61.32 1.61 12 0.02 219.00 8347.00 43500 20240305 -69.13 9880 20241210 35.93 15250 -11.93 20250224 11700 14.79 20250102 35300 -61.95 20240318 9880 35.93 20241210 2.71 N 405100 500 61 억 367372 N N 1 N 00 N
10 20250314 161237 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13160 220 2 1.70 280747240 21340 140.95 12820 13310 12820 16820 9060 12940 13155.95 2.92 0 8915 13526 13232 13066 12772 12606 13150 12690 61 3880 500 8020 10 1 12289301 1617 60.09 1.58 12 0.17 219.00 8347.00 43500 20240305 -69.75 9880 20241210 33.20 15250 -13.70 20250224 11700 12.48 20250102 35300 -62.72 20240318 9880 33.20 20241210 2.71 N 405100 500 61 억 358620 N N 1 N 00 N
11 20250314 151247 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13220 280 2 2.16 275200560 20919 138.17 12820 13310 12820 16820 9060 12940 13155.57 2.92 0 9041 13526 13232 13066 12772 12606 13150 12690 61 3880 500 8020 10 1 12289301 1625 60.37 1.58 12 0.17 219.00 8347.00 43500 20240305 -69.61 9880 20241210 33.81 15250 -13.31 20250224 11700 12.99 20250102 35300 -62.55 20240318 9880 33.81 20241210 2.71 N 405100 500 61 억 358620 N N 0 N 00 N
12 20250314 141240 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13200 260 2 2.01 240925520 18322 121.02 12820 13310 12820 16820 9060 12940 13149.57 2.92 0 7559 13526 13232 13066 12772 12606 13150 12690 61 3880 500 8020 10 1 12289301 1622 60.27 1.58 12 0.15 219.00 8347.00 43500 20240305 -69.66 9880 20241210 33.60 15250 -13.44 20250224 11700 12.82 20250102 35300 -62.61 20240318 9880 33.60 20241210 2.71 N 405100 500 61 억 358620 N N 0 N 00 N