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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089600/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
20250318,160715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-10,5,-0.07,202656385,14046,30.57,14460,14530,14340,18780,10120,14450,14428.01,4.81,0,-7172,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1670,-25.88,0.84,12,0.12,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.66,N,089600,500,59 억,,556045,N,N,49,N,00,N
20250318,150719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-10,5,-0.07,169756325,11767,25.61,14460,14530,14340,18780,10120,14450,14426.47,4.81,0,-6341,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1670,-25.88,0.84,12,0.10,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N
20250318,140717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,-40,5,-0.28,157417545,10910,23.75,14460,14530,14340,18780,10120,14450,14428.74,4.81,0,-5997,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1667,-25.82,0.84,12,0.09,-558.00,17245.00,23900,20240411,-39.71,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,23900,-39.71,20240411,13420,7.38,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N
20250318,130716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,-20,5,-0.14,103328045,7150,15.56,14460,14530,14390,18780,10120,14450,14451.47,4.81,0,-2887,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1669,-25.86,0.84,12,0.06,-558.00,17245.00,23900,20240411,-39.62,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,23900,-39.62,20240411,13420,7.53,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N
20250318,120717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-10,5,-0.07,94376590,6530,14.21,14460,14530,14390,18780,10120,14450,14452.77,4.81,0,-2580,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1670,-25.88,0.84,12,0.06,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N
20250318,110715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-10,5,-0.07,77217210,5342,11.63,14460,14530,14390,18780,10120,14450,14454.74,4.81,0,-1781,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1670,-25.88,0.84,12,0.05,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N
20250318,100718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14460,10,2,0.07,33181050,2294,4.99,14460,14530,14440,18780,10120,14450,14464.28,4.81,0,-617,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1673,-25.91,0.84,12,0.02,-558.00,17245.00,23900,20240411,-39.50,13420,20250213,7.75,16240,-10.96,20250220,13420,7.75,20250213,23900,-39.50,20240411,13420,7.75,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N
20250318,090720,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14490,40,2,0.28,362250,25,0.05,14460,14530,14460,18780,10120,14450,14490.00,4.81,0,-15,14876,14662,14536,14322,14196,14600,14260,60,4330,500,10400,10,1,11568163,1676,-25.97,0.84,12,0.00,-558.00,17245.00,23900,20240411,-39.37,13420,20250213,7.97,16240,-10.78,20250220,13420,7.97,20250213,23900,-39.37,20240411,13420,7.97,20250213,1.66,N,089600,500,59 억,,556045,N,N,0,N,00,N
20250317,160714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,-90,5,-0.62,669049960,45943,218.04,14540,14750,14410,18900,10180,14540,14562.61,4.78,0,4624,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1672,-25.90,0.84,12,0.40,-558.00,17245.00,23900,20240411,-39.54,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,150714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14460,-80,5,-0.55,636569880,43696,207.38,14540,14750,14410,18900,10180,14540,14568.15,4.78,0,4454,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1673,-25.91,0.84,12,0.38,-558.00,17245.00,23900,20240411,-39.50,13420,20250213,7.75,16240,-10.96,20250220,13420,7.75,20250213,23900,-39.50,20240411,13420,7.75,20250213,1.71,N,089600,500,59 억,,552686,N,N,0,N,00,N
20250317,140715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-100,5,-0.69,425047410,29060,137.91,14540,14750,14440,18900,10180,14540,14626.55,4.78,0,238,14800,14670,14560,14430,14320,14735,14495,60,4360,500,10460,10,1,11568163,1670,-25.88,0.84,12,0.25,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.71,N,089600,500,59 억,,552686,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 20250318 160715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -10 5 -0.07 202656385 14046 30.57 14460 14530 14340 18780 10120 14450 14428.01 4.81 0 -7172 14876 14662 14536 14322 14196 14600 14260 60 4330 500 10400 10 1 11568163 1670 -25.88 0.84 12 0.12 -558.00 17245.00 23900 20240411 -39.58 13420 20250213 7.60 16240 -11.08 20250220 13420 7.60 20250213 23900 -39.58 20240411 13420 7.60 20250213 1.66 N 089600 500 59 억 556045 N N 49 N 00 N
3 20250318 150719 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -10 5 -0.07 169756325 11767 25.61 14460 14530 14340 18780 10120 14450 14426.47 4.81 0 -6341 14876 14662 14536 14322 14196 14600 14260 60 4330 500 10400 10 1 11568163 1670 -25.88 0.84 12 0.10 -558.00 17245.00 23900 20240411 -39.58 13420 20250213 7.60 16240 -11.08 20250220 13420 7.60 20250213 23900 -39.58 20240411 13420 7.60 20250213 1.66 N 089600 500 59 억 556045 N N 0 N 00 N
4 20250318 140717 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14410 -40 5 -0.28 157417545 10910 23.75 14460 14530 14340 18780 10120 14450 14428.74 4.81 0 -5997 14876 14662 14536 14322 14196 14600 14260 60 4330 500 10400 10 1 11568163 1667 -25.82 0.84 12 0.09 -558.00 17245.00 23900 20240411 -39.71 13420 20250213 7.38 16240 -11.27 20250220 13420 7.38 20250213 23900 -39.71 20240411 13420 7.38 20250213 1.66 N 089600 500 59 억 556045 N N 0 N 00 N
5 20250318 130716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14430 -20 5 -0.14 103328045 7150 15.56 14460 14530 14390 18780 10120 14450 14451.47 4.81 0 -2887 14876 14662 14536 14322 14196 14600 14260 60 4330 500 10400 10 1 11568163 1669 -25.86 0.84 12 0.06 -558.00 17245.00 23900 20240411 -39.62 13420 20250213 7.53 16240 -11.15 20250220 13420 7.53 20250213 23900 -39.62 20240411 13420 7.53 20250213 1.66 N 089600 500 59 억 556045 N N 0 N 00 N
6 20250318 120717 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -10 5 -0.07 94376590 6530 14.21 14460 14530 14390 18780 10120 14450 14452.77 4.81 0 -2580 14876 14662 14536 14322 14196 14600 14260 60 4330 500 10400 10 1 11568163 1670 -25.88 0.84 12 0.06 -558.00 17245.00 23900 20240411 -39.58 13420 20250213 7.60 16240 -11.08 20250220 13420 7.60 20250213 23900 -39.58 20240411 13420 7.60 20250213 1.66 N 089600 500 59 억 556045 N N 0 N 00 N
7 20250318 110715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -10 5 -0.07 77217210 5342 11.63 14460 14530 14390 18780 10120 14450 14454.74 4.81 0 -1781 14876 14662 14536 14322 14196 14600 14260 60 4330 500 10400 10 1 11568163 1670 -25.88 0.84 12 0.05 -558.00 17245.00 23900 20240411 -39.58 13420 20250213 7.60 16240 -11.08 20250220 13420 7.60 20250213 23900 -39.58 20240411 13420 7.60 20250213 1.66 N 089600 500 59 억 556045 N N 0 N 00 N
8 20250318 100718 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14460 10 2 0.07 33181050 2294 4.99 14460 14530 14440 18780 10120 14450 14464.28 4.81 0 -617 14876 14662 14536 14322 14196 14600 14260 60 4330 500 10400 10 1 11568163 1673 -25.91 0.84 12 0.02 -558.00 17245.00 23900 20240411 -39.50 13420 20250213 7.75 16240 -10.96 20250220 13420 7.75 20250213 23900 -39.50 20240411 13420 7.75 20250213 1.66 N 089600 500 59 억 556045 N N 0 N 00 N
9 20250318 090720 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14490 40 2 0.28 362250 25 0.05 14460 14530 14460 18780 10120 14450 14490.00 4.81 0 -15 14876 14662 14536 14322 14196 14600 14260 60 4330 500 10400 10 1 11568163 1676 -25.97 0.84 12 0.00 -558.00 17245.00 23900 20240411 -39.37 13420 20250213 7.97 16240 -10.78 20250220 13420 7.97 20250213 23900 -39.37 20240411 13420 7.97 20250213 1.66 N 089600 500 59 억 556045 N N 0 N 00 N
10 20250317 160714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14450 -90 5 -0.62 669049960 45943 218.04 14540 14750 14410 18900 10180 14540 14562.61 4.78 0 4624 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1672 -25.90 0.84 12 0.40 -558.00 17245.00 23900 20240411 -39.54 13420 20250213 7.68 16240 -11.02 20250220 13420 7.68 20250213 23900 -39.54 20240411 13420 7.68 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
11 20250317 150714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14460 -80 5 -0.55 636569880 43696 207.38 14540 14750 14410 18900 10180 14540 14568.15 4.78 0 4454 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1673 -25.91 0.84 12 0.38 -558.00 17245.00 23900 20240411 -39.50 13420 20250213 7.75 16240 -10.96 20250220 13420 7.75 20250213 23900 -39.50 20240411 13420 7.75 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N
12 20250317 140715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -100 5 -0.69 425047410 29060 137.91 14540 14750 14440 18900 10180 14540 14626.55 4.78 0 238 14800 14670 14560 14430 14320 14735 14495 60 4360 500 10460 10 1 11568163 1670 -25.88 0.84 12 0.25 -558.00 17245.00 23900 20240411 -39.58 13420 20250213 7.60 16240 -11.08 20250220 13420 7.60 20250213 23900 -39.58 20240411 13420 7.60 20250213 1.71 N 089600 500 59 억 552686 N N 0 N 00 N