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
443250/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
20250317,161306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13320,-120,5,-0.89,577027790,43538,134.01,13440,13480,12710,17470,9410,13440,13253.27,0.70,0,-2324,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1481,30.55,2.70,12,0.39,436.00,4931.00,16200,20250210,-17.78,7000,20240805,90.29,16200,-17.78,20250210,11100,20.00,20250121,16200,-17.78,20250210,7000,90.29,20240805,2.53,N,443250,500,58 억,,77598,N,N,17,N,00,N
20250317,151305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,-230,5,-1.71,464228500,35061,107.92,13440,13480,12710,17470,9410,13440,13240.59,0.70,0,-989,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1468,30.30,2.68,12,0.32,436.00,4931.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,11100,19.01,20250121,16200,-18.46,20250210,7000,88.71,20240805,2.53,N,443250,500,58 억,,77598,N,N,0,N,00,N
20250317,141307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13230,-210,5,-1.56,368617390,27807,85.59,13440,13480,12710,17470,9410,13440,13256.28,0.70,0,-1770,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1471,30.34,2.68,12,0.25,436.00,4931.00,16200,20250210,-18.33,7000,20240805,89.00,16200,-18.33,20250210,11100,19.19,20250121,16200,-18.33,20250210,7000,89.00,20240805,2.53,N,443250,500,58 억,,77598,N,N,0,N,00,N
20250317,131306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13260,-180,5,-1.34,357564300,26971,83.02,13440,13480,12710,17470,9410,13440,13257.36,0.70,0,-1987,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1474,30.41,2.69,12,0.24,436.00,4931.00,16200,20250210,-18.15,7000,20240805,89.43,16200,-18.15,20250210,11100,19.46,20250121,16200,-18.15,20250210,7000,89.43,20240805,2.53,N,443250,500,58 억,,77598,N,N,0,N,00,N
20250317,121305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13310,-130,5,-0.97,296686440,22364,68.84,13440,13480,12710,17470,9410,13440,13266.25,0.70,0,-1682,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1479,30.53,2.70,12,0.20,436.00,4931.00,16200,20250210,-17.84,7000,20240805,90.14,16200,-17.84,20250210,11100,19.91,20250121,16200,-17.84,20250210,7000,90.14,20240805,2.53,N,443250,500,58 억,,77598,N,N,0,N,00,N
20250317,111304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13320,-120,5,-0.89,291712880,21990,67.69,13440,13480,12710,17470,9410,13440,13265.71,0.70,0,-1568,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1481,30.55,2.70,12,0.20,436.00,4931.00,16200,20250210,-17.78,7000,20240805,90.29,16200,-17.78,20250210,11100,20.00,20250121,16200,-17.78,20250210,7000,90.29,20240805,2.53,N,443250,500,58 억,,77598,N,N,0,N,00,N
20250317,101304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13440,0,3,0.00,82960030,6209,19.11,13440,13440,13220,17470,9410,13440,13361.25,0.70,0,-2759,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1494,30.83,2.73,12,0.06,436.00,4931.00,16200,20250210,-17.04,7000,20240805,92.00,16200,-17.04,20250210,11100,21.08,20250121,16200,-17.04,20250210,7000,92.00,20240805,2.53,N,443250,500,58 억,,77598,N,N,0,N,00,N
20250317,091307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13230,-210,5,-1.56,62903930,4708,14.49,13440,13440,13230,17470,9410,13440,13361.07,0.70,0,-2588,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1471,30.34,2.68,12,0.04,436.00,4931.00,16200,20250210,-18.33,7000,20240805,89.00,16200,-18.33,20250210,11100,19.19,20250121,16200,-18.33,20250210,7000,89.00,20240805,2.53,N,443250,500,58 억,,77598,N,N,0,N,00,N
20250314,161300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13440,10,2,0.07,430866840,32339,79.63,13340,13480,13200,17450,9410,13430,13323.14,0.72,0,-2197,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1494,30.83,2.73,12,0.29,436.00,4931.00,16200,20250210,-17.04,7000,20240805,92.00,16200,-17.04,20250210,11100,21.08,20250121,16200,-17.04,20250210,7000,92.00,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N
20250314,151309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13370,-60,5,-0.45,349613050,26283,64.72,13340,13480,13200,17450,9410,13430,13301.87,0.72,0,-1436,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1486,30.67,2.71,12,0.24,436.00,4931.00,16200,20250210,-17.47,7000,20240805,91.00,16200,-17.47,20250210,11100,20.45,20250121,16200,-17.47,20250210,7000,91.00,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,N,00,N
20250314,141302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13250,-180,5,-1.34,265015750,19899,49.00,13340,13480,13200,17450,9410,13430,13318.04,0.72,0,-1476,13903,13666,13413,13176,12923,13540,13050,58,4020,500,8320,10,1,11115260,1473,30.39,2.69,12,0.18,436.00,4931.00,16200,20250210,-18.21,7000,20240805,89.29,16200,-18.21,20250210,11100,19.37,20250121,16200,-18.21,20250210,7000,89.29,20240805,2.46,N,443250,500,58 억,,79771,N,N,41,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 161306 57 100.00 KOSDAQ 일반서비스 N N N N N 13320 -120 5 -0.89 577027790 43538 134.01 13440 13480 12710 17470 9410 13440 13253.27 0.70 0 -2324 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1481 30.55 2.70 12 0.39 436.00 4931.00 16200 20250210 -17.78 7000 20240805 90.29 16200 -17.78 20250210 11100 20.00 20250121 16200 -17.78 20250210 7000 90.29 20240805 2.53 N 443250 500 58 억 77598 N N 17 N 00 N
3 20250317 151305 57 100.00 KOSDAQ 일반서비스 N N N N N 13210 -230 5 -1.71 464228500 35061 107.92 13440 13480 12710 17470 9410 13440 13240.59 0.70 0 -989 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1468 30.30 2.68 12 0.32 436.00 4931.00 16200 20250210 -18.46 7000 20240805 88.71 16200 -18.46 20250210 11100 19.01 20250121 16200 -18.46 20250210 7000 88.71 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N
4 20250317 141307 57 100.00 KOSDAQ 일반서비스 N N N N N 13230 -210 5 -1.56 368617390 27807 85.59 13440 13480 12710 17470 9410 13440 13256.28 0.70 0 -1770 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1471 30.34 2.68 12 0.25 436.00 4931.00 16200 20250210 -18.33 7000 20240805 89.00 16200 -18.33 20250210 11100 19.19 20250121 16200 -18.33 20250210 7000 89.00 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N
5 20250317 131306 57 100.00 KOSDAQ 일반서비스 N N N N N 13260 -180 5 -1.34 357564300 26971 83.02 13440 13480 12710 17470 9410 13440 13257.36 0.70 0 -1987 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1474 30.41 2.69 12 0.24 436.00 4931.00 16200 20250210 -18.15 7000 20240805 89.43 16200 -18.15 20250210 11100 19.46 20250121 16200 -18.15 20250210 7000 89.43 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N
6 20250317 121305 57 100.00 KOSDAQ 일반서비스 N N N N N 13310 -130 5 -0.97 296686440 22364 68.84 13440 13480 12710 17470 9410 13440 13266.25 0.70 0 -1682 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1479 30.53 2.70 12 0.20 436.00 4931.00 16200 20250210 -17.84 7000 20240805 90.14 16200 -17.84 20250210 11100 19.91 20250121 16200 -17.84 20250210 7000 90.14 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N
7 20250317 111304 57 100.00 KOSDAQ 일반서비스 N N N N N 13320 -120 5 -0.89 291712880 21990 67.69 13440 13480 12710 17470 9410 13440 13265.71 0.70 0 -1568 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1481 30.55 2.70 12 0.20 436.00 4931.00 16200 20250210 -17.78 7000 20240805 90.29 16200 -17.78 20250210 11100 20.00 20250121 16200 -17.78 20250210 7000 90.29 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N
8 20250317 101304 57 100.00 KOSDAQ 일반서비스 N N N N N 13440 0 3 0.00 82960030 6209 19.11 13440 13440 13220 17470 9410 13440 13361.25 0.70 0 -2759 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1494 30.83 2.73 12 0.06 436.00 4931.00 16200 20250210 -17.04 7000 20240805 92.00 16200 -17.04 20250210 11100 21.08 20250121 16200 -17.04 20250210 7000 92.00 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N
9 20250317 091307 57 100.00 KOSDAQ 일반서비스 N N N N N 13230 -210 5 -1.56 62903930 4708 14.49 13440 13440 13230 17470 9410 13440 13361.07 0.70 0 -2588 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1471 30.34 2.68 12 0.04 436.00 4931.00 16200 20250210 -18.33 7000 20240805 89.00 16200 -18.33 20250210 11100 19.19 20250121 16200 -18.33 20250210 7000 89.00 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N
10 20250314 161300 57 100.00 KOSDAQ 일반서비스 N N N N N 13440 10 2 0.07 430866840 32339 79.63 13340 13480 13200 17450 9410 13430 13323.14 0.72 0 -2197 13903 13666 13413 13176 12923 13540 13050 58 4020 500 8320 10 1 11115260 1494 30.83 2.73 12 0.29 436.00 4931.00 16200 20250210 -17.04 7000 20240805 92.00 16200 -17.04 20250210 11100 21.08 20250121 16200 -17.04 20250210 7000 92.00 20240805 2.46 N 443250 500 58 억 79771 N N 41 N 00 N
11 20250314 151309 57 100.00 KOSDAQ 일반서비스 N N N N N 13370 -60 5 -0.45 349613050 26283 64.72 13340 13480 13200 17450 9410 13430 13301.87 0.72 0 -1436 13903 13666 13413 13176 12923 13540 13050 58 4020 500 8320 10 1 11115260 1486 30.67 2.71 12 0.24 436.00 4931.00 16200 20250210 -17.47 7000 20240805 91.00 16200 -17.47 20250210 11100 20.45 20250121 16200 -17.47 20250210 7000 91.00 20240805 2.46 N 443250 500 58 억 79771 N N 41 N 00 N
12 20250314 141302 57 100.00 KOSDAQ 일반서비스 N N N N N 13250 -180 5 -1.34 265015750 19899 49.00 13340 13480 13200 17450 9410 13430 13318.04 0.72 0 -1476 13903 13666 13413 13176 12923 13540 13050 58 4020 500 8320 10 1 11115260 1473 30.39 2.69 12 0.18 436.00 4931.00 16200 20250210 -18.21 7000 20240805 89.29 16200 -18.21 20250210 11100 19.37 20250121 16200 -18.21 20250210 7000 89.29 20240805 2.46 N 443250 500 58 억 79771 N N 41 N 00 N