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
408920/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
20250317,161245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,25,2,1.17,38066745,17921,161.55,2130,2155,2110,2765,1495,2130,2124.01,0.12,0,-79,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,932,17.52,1.57,12,0.04,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,151244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,20,2,0.94,34758650,16383,147.69,2130,2155,2110,2765,1495,2130,2121.63,0.12,0,53,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,929,17.48,1.57,12,0.04,123.00,1372.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,141246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,34425055,16227,146.28,2130,2145,2110,2765,1495,2130,2121.47,0.12,0,54,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,923,17.36,1.56,12,0.04,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,131245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,0,3,0.00,33801635,15935,143.65,2130,2145,2110,2765,1495,2130,2121.22,0.12,0,-24,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,921,17.32,1.55,12,0.04,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,121244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,0,3,0.00,28419235,13409,120.88,2130,2145,2110,2765,1495,2130,2119.41,0.12,0,1066,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,921,17.32,1.55,12,0.03,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,111244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,27543725,12998,117.17,2130,2145,2110,2765,1495,2130,2119.07,0.12,0,1066,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,923,17.36,1.56,12,0.03,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,101243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,27142705,12810,115.48,2130,2145,2110,2765,1495,2130,2118.87,0.12,0,1090,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,923,17.36,1.56,12,0.03,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,091246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,10,2,0.47,2729505,1286,11.59,2130,2140,2115,2765,1495,2130,2122.48,0.12,0,-4,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,925,17.40,1.56,12,0.00,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250314,161239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-40,5,-1.84,23811350,11093,499.68,2185,2185,2115,2820,1520,2170,2146.52,0.12,0,-84,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,921,17.32,1.55,12,0.03,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N
20250314,151248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-15,5,-0.69,21424785,9974,449.28,2185,2185,2115,2820,1520,2170,2148.06,0.12,0,740,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,932,17.52,1.57,12,0.02,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,54000,N,N,0,N,00,N
20250314,141241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-10,5,-0.46,20604605,9592,432.07,2185,2185,2115,2820,1520,2170,2148.10,0.12,0,628,2206,2187,2156,2137,2106,2197,2147,43,650,100,1560,5,1,43232455,934,17.56,1.57,12,0.02,123.00,1372.00,2560,20240613,-15.62,1947,20241113,10.94,2500,-13.60,20250228,1964,9.98,20250102,2560,-15.62,20240613,1947,10.94,20241113,0.50,N,408920,100,43 억,,54000,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 161245 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 25 2 1.17 38066745 17921 161.55 2130 2155 2110 2765 1495 2130 2124.01 0.12 0 -79 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 932 17.52 1.57 12 0.04 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2500 -13.80 20250228 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
3 20250317 151244 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 20 2 0.94 34758650 16383 147.69 2130 2155 2110 2765 1495 2130 2121.63 0.12 0 53 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 929 17.48 1.57 12 0.04 123.00 1372.00 2560 20240613 -16.02 1947 20241113 10.43 2500 -14.00 20250228 1964 9.47 20250102 2560 -16.02 20240613 1947 10.43 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
4 20250317 141246 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 5 2 0.23 34425055 16227 146.28 2130 2145 2110 2765 1495 2130 2121.47 0.12 0 54 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 923 17.36 1.56 12 0.04 123.00 1372.00 2560 20240613 -16.60 1947 20241113 9.66 2500 -14.60 20250228 1964 8.71 20250102 2560 -16.60 20240613 1947 9.66 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
5 20250317 131245 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 0 3 0.00 33801635 15935 143.65 2130 2145 2110 2765 1495 2130 2121.22 0.12 0 -24 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 921 17.32 1.55 12 0.04 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
6 20250317 121244 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 0 3 0.00 28419235 13409 120.88 2130 2145 2110 2765 1495 2130 2119.41 0.12 0 1066 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 921 17.32 1.55 12 0.03 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
7 20250317 111244 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 5 2 0.23 27543725 12998 117.17 2130 2145 2110 2765 1495 2130 2119.07 0.12 0 1066 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 923 17.36 1.56 12 0.03 123.00 1372.00 2560 20240613 -16.60 1947 20241113 9.66 2500 -14.60 20250228 1964 8.71 20250102 2560 -16.60 20240613 1947 9.66 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
8 20250317 101243 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 5 2 0.23 27142705 12810 115.48 2130 2145 2110 2765 1495 2130 2118.87 0.12 0 1090 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 923 17.36 1.56 12 0.03 123.00 1372.00 2560 20240613 -16.60 1947 20241113 9.66 2500 -14.60 20250228 1964 8.71 20250102 2560 -16.60 20240613 1947 9.66 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
9 20250317 091246 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 10 2 0.47 2729505 1286 11.59 2130 2140 2115 2765 1495 2130 2122.48 0.12 0 -4 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 925 17.40 1.56 12 0.00 123.00 1372.00 2560 20240613 -16.41 1947 20241113 9.91 2500 -14.40 20250228 1964 8.96 20250102 2560 -16.41 20240613 1947 9.91 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
10 20250314 161239 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 -40 5 -1.84 23811350 11093 499.68 2185 2185 2115 2820 1520 2170 2146.52 0.12 0 -84 2206 2187 2156 2137 2106 2197 2147 43 650 100 1560 5 1 43232455 921 17.32 1.55 12 0.03 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.50 N 408920 100 43 억 54000 N N 0 N 00 N
11 20250314 151248 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 -15 5 -0.69 21424785 9974 449.28 2185 2185 2115 2820 1520 2170 2148.06 0.12 0 740 2206 2187 2156 2137 2106 2197 2147 43 650 100 1560 5 1 43232455 932 17.52 1.57 12 0.02 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2500 -13.80 20250228 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.50 N 408920 100 43 억 54000 N N 0 N 00 N
12 20250314 141241 57 100.00 KOSDAQ 일반서비스 N N N N N 2160 -10 5 -0.46 20604605 9592 432.07 2185 2185 2115 2820 1520 2170 2148.10 0.12 0 628 2206 2187 2156 2137 2106 2197 2147 43 650 100 1560 5 1 43232455 934 17.56 1.57 12 0.02 123.00 1372.00 2560 20240613 -15.62 1947 20241113 10.94 2500 -13.60 20250228 1964 9.98 20250102 2560 -15.62 20240613 1947 10.94 20241113 0.50 N 408920 100 43 억 54000 N N 0 N 00 N