ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045100/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
20250311,160458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16400,-410,5,-2.44,695691035,42507,188.87,16500,16600,16220,21850,11770,16810,16366.28,14.51,0,-17891,17223,17016,16863,16656,16503,16940,16580,90,5040,500,12430,10,1,18000000,2952,3.82,0.54,12,0.24,4298.00,30401.00,22400,20240417,-26.79,15380,20241209,6.63,17540,-6.50,20250220,15710,4.39,20250203,22400,-26.79,20240417,15380,6.63,20241209,1.71,N,045100,500,90 억,,2612605,N,N,54,N,00,N
20250311,150500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16410,-400,5,-2.38,644315095,39373,174.94,16500,16600,16220,21850,11770,16810,16364.39,14.51,0,-17730,17223,17016,16863,16656,16503,16940,16580,90,5040,500,12430,10,1,18000000,2954,3.82,0.54,12,0.22,4298.00,30401.00,22400,20240417,-26.74,15380,20241209,6.70,17540,-6.44,20250220,15710,4.46,20250203,22400,-26.74,20240417,15380,6.70,20241209,1.71,N,045100,500,90 억,,2612605,N,N,35,N,00,N
20250311,140500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16420,-390,5,-2.32,600344850,36694,163.04,16500,16600,16220,21850,11770,16810,16360.85,14.51,0,-17451,17223,17016,16863,16656,16503,16940,16580,90,5040,500,12430,10,1,18000000,2956,3.82,0.54,12,0.20,4298.00,30401.00,22400,20240417,-26.70,15380,20241209,6.76,17540,-6.39,20250220,15710,4.52,20250203,22400,-26.70,20240417,15380,6.76,20241209,1.71,N,045100,500,90 억,,2612605,N,N,35,N,00,N
20250311,130500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16430,-380,5,-2.26,586703800,35863,159.35,16500,16600,16220,21850,11770,16810,16359.59,14.51,0,-17579,17223,17016,16863,16656,16503,16940,16580,90,5040,500,12430,10,1,18000000,2957,3.82,0.54,12,0.20,4298.00,30401.00,22400,20240417,-26.65,15380,20241209,6.83,17540,-6.33,20250220,15710,4.58,20250203,22400,-26.65,20240417,15380,6.83,20241209,1.71,N,045100,500,90 억,,2612605,N,N,35,N,00,N
20250311,120459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16370,-440,5,-2.62,543274730,33217,147.59,16500,16600,16220,21850,11770,16810,16355.32,14.51,0,-17868,17223,17016,16863,16656,16503,16940,16580,90,5040,500,12430,10,1,18000000,2947,3.81,0.54,12,0.18,4298.00,30401.00,22400,20240417,-26.92,15380,20241209,6.44,17540,-6.67,20250220,15710,4.20,20250203,22400,-26.92,20240417,15380,6.44,20241209,1.71,N,045100,500,90 억,,2612605,N,N,35,N,00,N
20250311,110459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16310,-500,5,-2.97,497306720,30403,135.09,16500,16600,16220,21850,11770,16810,16357.16,14.51,0,-17947,17223,17016,16863,16656,16503,16940,16580,90,5040,500,12430,10,1,18000000,2936,3.79,0.54,12,0.17,4298.00,30401.00,22400,20240417,-27.19,15380,20241209,6.05,17540,-7.01,20250220,15710,3.82,20250203,22400,-27.19,20240417,15380,6.05,20241209,1.71,N,045100,500,90 억,,2612605,N,N,35,N,00,N
20250311,100501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16360,-450,5,-2.68,317246300,19347,85.96,16500,16600,16310,21850,11770,16810,16397.70,14.51,0,-10198,17223,17016,16863,16656,16503,16940,16580,90,5040,500,12430,10,1,18000000,2945,3.81,0.54,12,0.11,4298.00,30401.00,22400,20240417,-26.96,15380,20241209,6.37,17540,-6.73,20250220,15710,4.14,20250203,22400,-26.96,20240417,15380,6.37,20241209,1.71,N,045100,500,90 억,,2612605,N,N,35,N,00,N
20250311,090501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16500,-310,5,-1.84,61171460,3716,16.51,16500,16600,16310,21850,11770,16810,16461.64,14.51,0,-913,17223,17016,16863,16656,16503,16940,16580,90,5040,500,12430,10,1,18000000,2970,3.84,0.54,12,0.02,4298.00,30401.00,22400,20240417,-26.34,15380,20241209,7.28,17540,-5.93,20250220,15710,5.03,20250203,22400,-26.34,20240417,15380,7.28,20241209,1.71,N,045100,500,90 억,,2612605,N,N,35,N,00,N
20250310,160455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16810,-110,5,-0.65,379482340,22435,95.90,16930,17070,16710,21950,11850,16920,16914.79,14.54,0,-5111,17253,17086,16933,16766,16613,17170,16850,90,5030,500,12520,10,1,18000000,3026,3.91,0.55,12,0.12,4298.00,30401.00,22400,20240417,-24.96,15380,20241209,9.30,17540,-4.16,20250220,15710,7.00,20250203,22400,-24.96,20240417,15380,9.30,20241209,1.70,N,045100,500,90 억,,2617257,N,N,35,N,00,N
20250310,150459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16870,-50,5,-0.30,311700440,18394,78.63,16930,17070,16830,21950,11850,16920,16945.84,14.54,0,-4586,17253,17086,16933,16766,16613,17170,16850,90,5030,500,12520,10,1,18000000,3037,3.93,0.55,12,0.10,4298.00,30401.00,22400,20240417,-24.69,15380,20241209,9.69,17540,-3.82,20250220,15710,7.38,20250203,22400,-24.69,20240417,15380,9.69,20241209,1.70,N,045100,500,90 억,,2617257,N,N,36,N,00,N
20250310,140457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16910,-10,5,-0.06,275010120,16219,69.33,16930,17070,16830,21950,11850,16920,16956.16,14.54,0,-3708,17253,17086,16933,16766,16613,17170,16850,90,5030,500,12520,10,1,18000000,3044,3.93,0.56,12,0.09,4298.00,30401.00,22400,20240417,-24.51,15380,20241209,9.95,17540,-3.59,20250220,15710,7.64,20250203,22400,-24.51,20240417,15380,9.95,20241209,1.70,N,045100,500,90 억,,2617257,N,N,36,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 20250311 160458 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16400 -410 5 -2.44 695691035 42507 188.87 16500 16600 16220 21850 11770 16810 16366.28 14.51 0 -17891 17223 17016 16863 16656 16503 16940 16580 90 5040 500 12430 10 1 18000000 2952 3.82 0.54 12 0.24 4298.00 30401.00 22400 20240417 -26.79 15380 20241209 6.63 17540 -6.50 20250220 15710 4.39 20250203 22400 -26.79 20240417 15380 6.63 20241209 1.71 N 045100 500 90 억 2612605 N N 54 N 00 N
3 20250311 150500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16410 -400 5 -2.38 644315095 39373 174.94 16500 16600 16220 21850 11770 16810 16364.39 14.51 0 -17730 17223 17016 16863 16656 16503 16940 16580 90 5040 500 12430 10 1 18000000 2954 3.82 0.54 12 0.22 4298.00 30401.00 22400 20240417 -26.74 15380 20241209 6.70 17540 -6.44 20250220 15710 4.46 20250203 22400 -26.74 20240417 15380 6.70 20241209 1.71 N 045100 500 90 억 2612605 N N 35 N 00 N
4 20250311 140500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16420 -390 5 -2.32 600344850 36694 163.04 16500 16600 16220 21850 11770 16810 16360.85 14.51 0 -17451 17223 17016 16863 16656 16503 16940 16580 90 5040 500 12430 10 1 18000000 2956 3.82 0.54 12 0.20 4298.00 30401.00 22400 20240417 -26.70 15380 20241209 6.76 17540 -6.39 20250220 15710 4.52 20250203 22400 -26.70 20240417 15380 6.76 20241209 1.71 N 045100 500 90 억 2612605 N N 35 N 00 N
5 20250311 130500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16430 -380 5 -2.26 586703800 35863 159.35 16500 16600 16220 21850 11770 16810 16359.59 14.51 0 -17579 17223 17016 16863 16656 16503 16940 16580 90 5040 500 12430 10 1 18000000 2957 3.82 0.54 12 0.20 4298.00 30401.00 22400 20240417 -26.65 15380 20241209 6.83 17540 -6.33 20250220 15710 4.58 20250203 22400 -26.65 20240417 15380 6.83 20241209 1.71 N 045100 500 90 억 2612605 N N 35 N 00 N
6 20250311 120459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16370 -440 5 -2.62 543274730 33217 147.59 16500 16600 16220 21850 11770 16810 16355.32 14.51 0 -17868 17223 17016 16863 16656 16503 16940 16580 90 5040 500 12430 10 1 18000000 2947 3.81 0.54 12 0.18 4298.00 30401.00 22400 20240417 -26.92 15380 20241209 6.44 17540 -6.67 20250220 15710 4.20 20250203 22400 -26.92 20240417 15380 6.44 20241209 1.71 N 045100 500 90 억 2612605 N N 35 N 00 N
7 20250311 110459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16310 -500 5 -2.97 497306720 30403 135.09 16500 16600 16220 21850 11770 16810 16357.16 14.51 0 -17947 17223 17016 16863 16656 16503 16940 16580 90 5040 500 12430 10 1 18000000 2936 3.79 0.54 12 0.17 4298.00 30401.00 22400 20240417 -27.19 15380 20241209 6.05 17540 -7.01 20250220 15710 3.82 20250203 22400 -27.19 20240417 15380 6.05 20241209 1.71 N 045100 500 90 억 2612605 N N 35 N 00 N
8 20250311 100501 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16360 -450 5 -2.68 317246300 19347 85.96 16500 16600 16310 21850 11770 16810 16397.70 14.51 0 -10198 17223 17016 16863 16656 16503 16940 16580 90 5040 500 12430 10 1 18000000 2945 3.81 0.54 12 0.11 4298.00 30401.00 22400 20240417 -26.96 15380 20241209 6.37 17540 -6.73 20250220 15710 4.14 20250203 22400 -26.96 20240417 15380 6.37 20241209 1.71 N 045100 500 90 억 2612605 N N 35 N 00 N
9 20250311 090501 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16500 -310 5 -1.84 61171460 3716 16.51 16500 16600 16310 21850 11770 16810 16461.64 14.51 0 -913 17223 17016 16863 16656 16503 16940 16580 90 5040 500 12430 10 1 18000000 2970 3.84 0.54 12 0.02 4298.00 30401.00 22400 20240417 -26.34 15380 20241209 7.28 17540 -5.93 20250220 15710 5.03 20250203 22400 -26.34 20240417 15380 7.28 20241209 1.71 N 045100 500 90 억 2612605 N N 35 N 00 N
10 20250310 160455 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16810 -110 5 -0.65 379482340 22435 95.90 16930 17070 16710 21950 11850 16920 16914.79 14.54 0 -5111 17253 17086 16933 16766 16613 17170 16850 90 5030 500 12520 10 1 18000000 3026 3.91 0.55 12 0.12 4298.00 30401.00 22400 20240417 -24.96 15380 20241209 9.30 17540 -4.16 20250220 15710 7.00 20250203 22400 -24.96 20240417 15380 9.30 20241209 1.70 N 045100 500 90 억 2617257 N N 35 N 00 N
11 20250310 150459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16870 -50 5 -0.30 311700440 18394 78.63 16930 17070 16830 21950 11850 16920 16945.84 14.54 0 -4586 17253 17086 16933 16766 16613 17170 16850 90 5030 500 12520 10 1 18000000 3037 3.93 0.55 12 0.10 4298.00 30401.00 22400 20240417 -24.69 15380 20241209 9.69 17540 -3.82 20250220 15710 7.38 20250203 22400 -24.69 20240417 15380 9.69 20241209 1.70 N 045100 500 90 억 2617257 N N 36 N 00 N
12 20250310 140457 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16910 -10 5 -0.06 275010120 16219 69.33 16930 17070 16830 21950 11850 16920 16956.16 14.54 0 -3708 17253 17086 16933 16766 16613 17170 16850 90 5030 500 12520 10 1 18000000 3044 3.93 0.56 12 0.09 4298.00 30401.00 22400 20240417 -24.51 15380 20241209 9.95 17540 -3.59 20250220 15710 7.64 20250203 22400 -24.51 20240417 15380 9.95 20241209 1.70 N 045100 500 90 억 2617257 N N 36 N 00 N