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
415380/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
20250317,161247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,39591530,4979,140.49,8020,8020,7900,10400,5600,8000,7951.70,1.72,0,-624,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.12,649.00,5806.00,21450,20240305,-62.70,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16000,-50.00,20240320,7050,13.48,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,151247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,-60,5,-0.75,37708900,4743,133.83,8020,8020,7900,10400,5600,8000,7950.43,1.72,0,-523,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,336,12.23,1.37,12,0.11,649.00,5806.00,21450,20240305,-62.98,7050,20241115,12.62,8690,-8.63,20250106,7610,4.34,20250203,16000,-50.38,20240320,7050,12.62,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,141249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-80,5,-1.00,32371220,4071,114.87,8020,8020,7900,10400,5600,8000,7951.66,1.72,0,-521,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,335,12.20,1.36,12,0.10,649.00,5806.00,21450,20240305,-63.08,7050,20241115,12.34,8690,-8.86,20250106,7610,4.07,20250203,16000,-50.50,20240320,7050,12.34,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,131248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,-90,5,-1.12,21759470,2732,77.09,8020,8020,7900,10400,5600,8000,7964.67,1.72,0,-500,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,334,12.19,1.36,12,0.06,649.00,5806.00,21450,20240305,-63.12,7050,20241115,12.20,8690,-8.98,20250106,7610,3.94,20250203,16000,-50.56,20240320,7050,12.20,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,121247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7960,-40,5,-0.50,15739790,1973,55.67,8020,8020,7930,10400,5600,8000,7977.59,1.72,0,-503,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,336,12.27,1.37,12,0.05,649.00,5806.00,21450,20240305,-62.89,7050,20241115,12.91,8690,-8.40,20250106,7610,4.60,20250203,16000,-50.25,20240320,7050,12.91,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,111246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,-60,5,-0.75,14452810,1811,51.10,8020,8020,7940,10400,5600,8000,7980.57,1.72,0,-494,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,336,12.23,1.37,12,0.04,649.00,5806.00,21450,20240305,-62.98,7050,20241115,12.62,8690,-8.63,20250106,7610,4.34,20250203,16000,-50.38,20240320,7050,12.62,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,101245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,-20,5,-0.25,4979470,624,17.61,8020,8020,7950,10400,5600,8000,7979.92,1.72,0,14,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,337,12.30,1.37,12,0.01,649.00,5806.00,21450,20240305,-62.80,7050,20241115,13.19,8690,-8.17,20250106,7610,4.86,20250203,16000,-50.13,20240320,7050,13.19,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,091249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,-20,5,-0.25,1911720,239,6.74,8020,8020,7980,10400,5600,8000,7998.83,1.72,0,-16,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,337,12.30,1.37,12,0.01,649.00,5806.00,21450,20240305,-62.80,7050,20241115,13.19,8690,-8.17,20250106,7610,4.86,20250203,16000,-50.13,20240320,7050,13.19,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250314,161241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,28230295,3544,121.08,8040,8040,7900,10400,5600,8000,7965.66,1.73,0,-235,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.08,649.00,5806.00,21450,20240305,-62.70,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16470,-51.43,20240314,7050,13.48,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N
20250314,151250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,-20,5,-0.25,26633265,3344,114.25,8040,8040,7900,10400,5600,8000,7964.49,1.73,0,-223,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,337,12.30,1.37,12,0.08,649.00,5806.00,21450,20240305,-62.80,7050,20241115,13.19,8690,-8.17,20250106,7610,4.86,20250203,16470,-51.55,20240314,7050,13.19,20241115,2.37,N,415380,500,21 억,,72892,N,N,0,N,00,N
20250314,141244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7970,-30,5,-0.38,20669435,2593,88.59,8040,8040,7900,10400,5600,8000,7971.24,1.73,0,-210,8153,8076,7953,7876,7753,8015,7815,21,2400,500,4960,10,1,4225498,337,12.28,1.37,12,0.06,649.00,5806.00,21450,20240305,-62.84,7050,20241115,13.05,8690,-8.29,20250106,7610,4.73,20250203,16470,-51.61,20240314,7050,13.05,20241115,2.37,N,415380,500,21 억,,72892,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 161247 57 100.00 KOSDAQ 유통 N N N N N 8000 0 3 0.00 39591530 4979 140.49 8020 8020 7900 10400 5600 8000 7951.70 1.72 0 -624 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 338 12.33 1.38 12 0.12 649.00 5806.00 21450 20240305 -62.70 7050 20241115 13.48 8690 -7.94 20250106 7610 5.12 20250203 16000 -50.00 20240320 7050 13.48 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
3 20250317 151247 57 100.00 KOSDAQ 유통 N N N N N 7940 -60 5 -0.75 37708900 4743 133.83 8020 8020 7900 10400 5600 8000 7950.43 1.72 0 -523 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 336 12.23 1.37 12 0.11 649.00 5806.00 21450 20240305 -62.98 7050 20241115 12.62 8690 -8.63 20250106 7610 4.34 20250203 16000 -50.38 20240320 7050 12.62 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
4 20250317 141249 57 100.00 KOSDAQ 유통 N N N N N 7920 -80 5 -1.00 32371220 4071 114.87 8020 8020 7900 10400 5600 8000 7951.66 1.72 0 -521 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 335 12.20 1.36 12 0.10 649.00 5806.00 21450 20240305 -63.08 7050 20241115 12.34 8690 -8.86 20250106 7610 4.07 20250203 16000 -50.50 20240320 7050 12.34 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
5 20250317 131248 57 100.00 KOSDAQ 유통 N N N N N 7910 -90 5 -1.12 21759470 2732 77.09 8020 8020 7900 10400 5600 8000 7964.67 1.72 0 -500 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 334 12.19 1.36 12 0.06 649.00 5806.00 21450 20240305 -63.12 7050 20241115 12.20 8690 -8.98 20250106 7610 3.94 20250203 16000 -50.56 20240320 7050 12.20 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
6 20250317 121247 57 100.00 KOSDAQ 유통 N N N N N 7960 -40 5 -0.50 15739790 1973 55.67 8020 8020 7930 10400 5600 8000 7977.59 1.72 0 -503 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 336 12.27 1.37 12 0.05 649.00 5806.00 21450 20240305 -62.89 7050 20241115 12.91 8690 -8.40 20250106 7610 4.60 20250203 16000 -50.25 20240320 7050 12.91 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
7 20250317 111246 57 100.00 KOSDAQ 유통 N N N N N 7940 -60 5 -0.75 14452810 1811 51.10 8020 8020 7940 10400 5600 8000 7980.57 1.72 0 -494 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 336 12.23 1.37 12 0.04 649.00 5806.00 21450 20240305 -62.98 7050 20241115 12.62 8690 -8.63 20250106 7610 4.34 20250203 16000 -50.38 20240320 7050 12.62 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
8 20250317 101245 57 100.00 KOSDAQ 유통 N N N N N 7980 -20 5 -0.25 4979470 624 17.61 8020 8020 7950 10400 5600 8000 7979.92 1.72 0 14 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 337 12.30 1.37 12 0.01 649.00 5806.00 21450 20240305 -62.80 7050 20241115 13.19 8690 -8.17 20250106 7610 4.86 20250203 16000 -50.13 20240320 7050 13.19 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
9 20250317 091249 57 100.00 KOSDAQ 유통 N N N N N 7980 -20 5 -0.25 1911720 239 6.74 8020 8020 7980 10400 5600 8000 7998.83 1.72 0 -16 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 337 12.30 1.37 12 0.01 649.00 5806.00 21450 20240305 -62.80 7050 20241115 13.19 8690 -8.17 20250106 7610 4.86 20250203 16000 -50.13 20240320 7050 13.19 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
10 20250314 161241 57 100.00 KOSDAQ 유통 N N N N N 8000 0 3 0.00 28230295 3544 121.08 8040 8040 7900 10400 5600 8000 7965.66 1.73 0 -235 8153 8076 7953 7876 7753 8015 7815 21 2400 500 4960 10 1 4225498 338 12.33 1.38 12 0.08 649.00 5806.00 21450 20240305 -62.70 7050 20241115 13.48 8690 -7.94 20250106 7610 5.12 20250203 16470 -51.43 20240314 7050 13.48 20241115 2.37 N 415380 500 21 억 72892 N N 0 N 00 N
11 20250314 151250 57 100.00 KOSDAQ 유통 N N N N N 7980 -20 5 -0.25 26633265 3344 114.25 8040 8040 7900 10400 5600 8000 7964.49 1.73 0 -223 8153 8076 7953 7876 7753 8015 7815 21 2400 500 4960 10 1 4225498 337 12.30 1.37 12 0.08 649.00 5806.00 21450 20240305 -62.80 7050 20241115 13.19 8690 -8.17 20250106 7610 4.86 20250203 16470 -51.55 20240314 7050 13.19 20241115 2.37 N 415380 500 21 억 72892 N N 0 N 00 N
12 20250314 141244 57 100.00 KOSDAQ 유통 N N N N N 7970 -30 5 -0.38 20669435 2593 88.59 8040 8040 7900 10400 5600 8000 7971.24 1.73 0 -210 8153 8076 7953 7876 7753 8015 7815 21 2400 500 4960 10 1 4225498 337 12.28 1.37 12 0.06 649.00 5806.00 21450 20240305 -62.84 7050 20241115 13.05 8690 -8.29 20250106 7610 4.73 20250203 16470 -51.61 20240314 7050 13.05 20241115 2.37 N 415380 500 21 억 72892 N N 0 N 00 N