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
453450/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
20250317,161320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15410,-160,5,-1.03,386503685,24976,116.67,15610,15810,15370,20200,10900,15570,15475.01,2.69,0,-5005,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1224,23.31,1.30,12,0.31,661.00,11848.00,82200,20240614,-81.25,13640,20241209,12.98,20050,-23.14,20250117,14830,3.91,20250311,82200,-81.25,20240614,13640,12.98,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,151319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15420,-150,5,-0.96,377899235,24418,114.07,15610,15810,15370,20200,10900,15570,15476.26,2.69,0,-5229,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1225,23.33,1.30,12,0.31,661.00,11848.00,82200,20240614,-81.24,13640,20241209,13.05,20050,-23.09,20250117,14830,3.98,20250311,82200,-81.24,20240614,13640,13.05,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,141321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,-180,5,-1.16,332950635,21499,100.43,15610,15810,15370,20200,10900,15570,15486.80,2.69,0,-5570,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1222,23.28,1.30,12,0.27,661.00,11848.00,82200,20240614,-81.28,13640,20241209,12.83,20050,-23.24,20250117,14830,3.78,20250311,82200,-81.28,20240614,13640,12.83,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,131320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15380,-190,5,-1.22,286071245,18451,86.19,15610,15810,15370,20200,10900,15570,15504.38,2.69,0,-5752,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1222,23.27,1.30,12,0.23,661.00,11848.00,82200,20240614,-81.29,13640,20241209,12.76,20050,-23.29,20250117,14830,3.71,20250311,82200,-81.29,20240614,13640,12.76,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,121320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15420,-150,5,-0.96,227502935,14646,68.42,15610,15810,15410,20200,10900,15570,15533.45,2.69,0,-6027,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1225,23.33,1.30,12,0.18,661.00,11848.00,82200,20240614,-81.24,13640,20241209,13.05,20050,-23.09,20250117,14830,3.98,20250311,82200,-81.24,20240614,13640,13.05,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,111319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15470,-100,5,-0.64,171118055,10992,51.35,15610,15810,15410,20200,10900,15570,15567.51,2.69,0,-5007,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1229,23.40,1.31,12,0.14,661.00,11848.00,82200,20240614,-81.18,13640,20241209,13.42,20050,-22.84,20250117,14830,4.32,20250311,82200,-81.18,20240614,13640,13.42,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,101318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15540,-30,5,-0.19,92923190,5953,27.81,15610,15810,15410,20200,10900,15570,15609.47,2.69,0,-2373,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1234,23.51,1.31,12,0.07,661.00,11848.00,82200,20240614,-81.09,13640,20241209,13.93,20050,-22.49,20250117,14830,4.79,20250311,82200,-81.09,20240614,13640,13.93,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,091322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15710,140,2,0.90,17250610,1106,5.17,15610,15810,15410,20200,10900,15570,15597.30,2.69,0,-371,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1248,23.77,1.33,12,0.01,661.00,11848.00,82200,20240614,-80.89,13640,20241209,15.18,20050,-21.65,20250117,14830,5.93,20250311,82200,-80.89,20240614,13640,15.18,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250314,161314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15570,30,2,0.19,333322645,21219,106.96,15420,15870,15420,20200,10880,15540,15712.72,2.60,0,6710,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1237,23.56,1.31,12,0.27,661.00,11848.00,82200,20240614,-81.06,13640,20241209,14.15,20050,-22.34,20250117,14830,4.99,20250311,82200,-81.06,20240614,13640,14.15,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N
20250314,151323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15690,150,2,0.97,303560365,19310,97.33,15420,15870,15420,20200,10880,15540,15720.37,2.60,0,6703,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1246,23.74,1.32,12,0.24,661.00,11848.00,82200,20240614,-80.91,13640,20241209,15.03,20050,-21.75,20250117,14830,5.80,20250311,82200,-80.91,20240614,13640,15.03,20241209,2.45,N,453450,200,15 억,,206801,N,N,0,N,00,N
20250314,141316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15770,230,2,1.48,263075965,16728,84.32,15420,15870,15420,20200,10880,15540,15726.68,2.60,0,7012,16260,15900,15720,15360,15180,15810,15270,16,4660,200,9630,10,1,7942750,1253,23.86,1.33,12,0.21,661.00,11848.00,82200,20240614,-80.82,13640,20241209,15.62,20050,-21.35,20250117,14830,6.34,20250311,82200,-80.82,20240614,13640,15.62,20241209,2.45,N,453450,200,15 억,,206801,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 161320 57 100.00 KOSDAQ 일반서비스 N N N N N 15410 -160 5 -1.03 386503685 24976 116.67 15610 15810 15370 20200 10900 15570 15475.01 2.69 0 -5005 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1224 23.31 1.30 12 0.31 661.00 11848.00 82200 20240614 -81.25 13640 20241209 12.98 20050 -23.14 20250117 14830 3.91 20250311 82200 -81.25 20240614 13640 12.98 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
3 20250317 151319 57 100.00 KOSDAQ 일반서비스 N N N N N 15420 -150 5 -0.96 377899235 24418 114.07 15610 15810 15370 20200 10900 15570 15476.26 2.69 0 -5229 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1225 23.33 1.30 12 0.31 661.00 11848.00 82200 20240614 -81.24 13640 20241209 13.05 20050 -23.09 20250117 14830 3.98 20250311 82200 -81.24 20240614 13640 13.05 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
4 20250317 141321 57 100.00 KOSDAQ 일반서비스 N N N N N 15390 -180 5 -1.16 332950635 21499 100.43 15610 15810 15370 20200 10900 15570 15486.80 2.69 0 -5570 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1222 23.28 1.30 12 0.27 661.00 11848.00 82200 20240614 -81.28 13640 20241209 12.83 20050 -23.24 20250117 14830 3.78 20250311 82200 -81.28 20240614 13640 12.83 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
5 20250317 131320 57 100.00 KOSDAQ 일반서비스 N N N N N 15380 -190 5 -1.22 286071245 18451 86.19 15610 15810 15370 20200 10900 15570 15504.38 2.69 0 -5752 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1222 23.27 1.30 12 0.23 661.00 11848.00 82200 20240614 -81.29 13640 20241209 12.76 20050 -23.29 20250117 14830 3.71 20250311 82200 -81.29 20240614 13640 12.76 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
6 20250317 121320 57 100.00 KOSDAQ 일반서비스 N N N N N 15420 -150 5 -0.96 227502935 14646 68.42 15610 15810 15410 20200 10900 15570 15533.45 2.69 0 -6027 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1225 23.33 1.30 12 0.18 661.00 11848.00 82200 20240614 -81.24 13640 20241209 13.05 20050 -23.09 20250117 14830 3.98 20250311 82200 -81.24 20240614 13640 13.05 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
7 20250317 111319 57 100.00 KOSDAQ 일반서비스 N N N N N 15470 -100 5 -0.64 171118055 10992 51.35 15610 15810 15410 20200 10900 15570 15567.51 2.69 0 -5007 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1229 23.40 1.31 12 0.14 661.00 11848.00 82200 20240614 -81.18 13640 20241209 13.42 20050 -22.84 20250117 14830 4.32 20250311 82200 -81.18 20240614 13640 13.42 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
8 20250317 101318 57 100.00 KOSDAQ 일반서비스 N N N N N 15540 -30 5 -0.19 92923190 5953 27.81 15610 15810 15410 20200 10900 15570 15609.47 2.69 0 -2373 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1234 23.51 1.31 12 0.07 661.00 11848.00 82200 20240614 -81.09 13640 20241209 13.93 20050 -22.49 20250117 14830 4.79 20250311 82200 -81.09 20240614 13640 13.93 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
9 20250317 091322 57 100.00 KOSDAQ 일반서비스 N N N N N 15710 140 2 0.90 17250610 1106 5.17 15610 15810 15410 20200 10900 15570 15597.30 2.69 0 -371 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1248 23.77 1.33 12 0.01 661.00 11848.00 82200 20240614 -80.89 13640 20241209 15.18 20050 -21.65 20250117 14830 5.93 20250311 82200 -80.89 20240614 13640 15.18 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
10 20250314 161314 57 100.00 KOSDAQ 일반서비스 N N N N N 15570 30 2 0.19 333322645 21219 106.96 15420 15870 15420 20200 10880 15540 15712.72 2.60 0 6710 16260 15900 15720 15360 15180 15810 15270 16 4660 200 9630 10 1 7942750 1237 23.56 1.31 12 0.27 661.00 11848.00 82200 20240614 -81.06 13640 20241209 14.15 20050 -22.34 20250117 14830 4.99 20250311 82200 -81.06 20240614 13640 14.15 20241209 2.45 N 453450 200 15 억 206801 N N 0 N 00 N
11 20250314 151323 57 100.00 KOSDAQ 일반서비스 N N N N N 15690 150 2 0.97 303560365 19310 97.33 15420 15870 15420 20200 10880 15540 15720.37 2.60 0 6703 16260 15900 15720 15360 15180 15810 15270 16 4660 200 9630 10 1 7942750 1246 23.74 1.32 12 0.24 661.00 11848.00 82200 20240614 -80.91 13640 20241209 15.03 20050 -21.75 20250117 14830 5.80 20250311 82200 -80.91 20240614 13640 15.03 20241209 2.45 N 453450 200 15 억 206801 N N 0 N 00 N
12 20250314 141316 57 100.00 KOSDAQ 일반서비스 N N N N N 15770 230 2 1.48 263075965 16728 84.32 15420 15870 15420 20200 10880 15540 15726.68 2.60 0 7012 16260 15900 15720 15360 15180 15810 15270 16 4660 200 9630 10 1 7942750 1253 23.86 1.33 12 0.21 661.00 11848.00 82200 20240614 -80.82 13640 20241209 15.62 20050 -21.35 20250117 14830 6.34 20250311 82200 -80.82 20240614 13640 15.62 20241209 2.45 N 453450 200 15 억 206801 N N 0 N 00 N