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
123570/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
20250318,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-15,5,-0.62,46210405,19198,139.39,2400,2435,2395,3150,1700,2425,2407.04,26.15,0,-1572,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.09,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4200,-42.62,20240417,2130,13.15,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N
20250318,150828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-15,5,-0.62,37162360,15435,112.07,2400,2435,2395,3150,1700,2425,2407.67,26.15,0,-1124,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.07,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4200,-42.62,20240417,2130,13.15,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N
20250318,140825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-5,5,-0.21,36452125,15140,109.93,2400,2435,2395,3150,1700,2425,2407.67,26.15,0,-1105,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,539,13.37,0.57,12,0.07,181.00,4214.00,5230,20240306,-53.73,2130,20241210,13.62,2890,-16.26,20250114,2260,7.08,20250102,4200,-42.38,20240417,2130,13.62,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N
20250318,130825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-15,5,-0.62,32217895,13385,97.18,2400,2435,2395,3150,1700,2425,2407.01,26.15,0,-1037,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.06,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4200,-42.62,20240417,2130,13.15,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N
20250318,120826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-10,5,-0.41,28832310,11975,86.95,2400,2435,2395,3150,1700,2425,2407.71,26.15,0,-937,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,538,13.34,0.57,12,0.05,181.00,4214.00,5230,20240306,-53.82,2130,20241210,13.38,2890,-16.44,20250114,2260,6.86,20250102,4200,-42.50,20240417,2130,13.38,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N
20250318,110824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-15,5,-0.62,28064150,11657,84.64,2400,2435,2395,3150,1700,2425,2407.49,26.15,0,-873,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.05,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4200,-42.62,20240417,2130,13.15,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N
20250318,100827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,5,2,0.21,8567780,3537,25.68,2400,2435,2400,3150,1700,2425,2422.33,26.15,0,-1227,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.02,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4200,-42.14,20240417,2130,14.08,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N
20250318,090829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-15,5,-0.62,908590,377,2.74,2400,2420,2400,3150,1700,2425,2410.05,26.15,0,-173,2471,2447,2431,2407,2391,2460,2420,111,725,500,1550,5,1,22276078,537,13.31,0.57,12,0.00,181.00,4214.00,5230,20240306,-53.92,2130,20241210,13.15,2890,-16.61,20250114,2260,6.64,20250102,4200,-42.62,20240417,2130,13.15,20241210,2.04,N,123570,500,111 억,,5824624,N,N,0,N,00,N
20250317,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-5,5,-0.21,33511430,13770,114.65,2420,2455,2415,3155,1705,2430,2433.66,26.16,0,-2576,2476,2452,2416,2392,2356,2465,2405,111,725,500,1550,5,1,22276078,540,13.40,0.58,12,0.06,181.00,4214.00,5230,20240306,-53.63,2130,20241210,13.85,2890,-16.09,20250114,2260,7.30,20250102,4200,-42.26,20240417,2130,13.85,20241210,2.04,N,123570,500,111 억,,5827201,N,N,0,N,00,N
20250317,150822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-10,5,-0.41,32488490,13348,111.14,2420,2455,2415,3155,1705,2430,2433.96,26.16,0,-2524,2476,2452,2416,2392,2356,2465,2405,111,725,500,1550,5,1,22276078,539,13.37,0.57,12,0.06,181.00,4214.00,5230,20240306,-53.73,2130,20241210,13.62,2890,-16.26,20250114,2260,7.08,20250102,4200,-42.38,20240417,2130,13.62,20241210,2.04,N,123570,500,111 억,,5827201,N,N,0,N,00,N
20250317,140824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,30230040,12415,103.37,2420,2455,2420,3155,1705,2430,2434.96,26.16,0,-2079,2476,2452,2416,2392,2356,2465,2405,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.06,181.00,4214.00,5230,20240306,-53.54,2130,20241210,14.08,2890,-15.92,20250114,2260,7.52,20250102,4200,-42.14,20240417,2130,14.08,20241210,2.04,N,123570,500,111 억,,5827201,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 160824 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -15 5 -0.62 46210405 19198 139.39 2400 2435 2395 3150 1700 2425 2407.04 26.15 0 -1572 2471 2447 2431 2407 2391 2460 2420 111 725 500 1550 5 1 22276078 537 13.31 0.57 12 0.09 181.00 4214.00 5230 20240306 -53.92 2130 20241210 13.15 2890 -16.61 20250114 2260 6.64 20250102 4200 -42.62 20240417 2130 13.15 20241210 2.04 N 123570 500 111 억 5824624 N N 0 N 00 N
3 20250318 150828 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -15 5 -0.62 37162360 15435 112.07 2400 2435 2395 3150 1700 2425 2407.67 26.15 0 -1124 2471 2447 2431 2407 2391 2460 2420 111 725 500 1550 5 1 22276078 537 13.31 0.57 12 0.07 181.00 4214.00 5230 20240306 -53.92 2130 20241210 13.15 2890 -16.61 20250114 2260 6.64 20250102 4200 -42.62 20240417 2130 13.15 20241210 2.04 N 123570 500 111 억 5824624 N N 0 N 00 N
4 20250318 140825 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 -5 5 -0.21 36452125 15140 109.93 2400 2435 2395 3150 1700 2425 2407.67 26.15 0 -1105 2471 2447 2431 2407 2391 2460 2420 111 725 500 1550 5 1 22276078 539 13.37 0.57 12 0.07 181.00 4214.00 5230 20240306 -53.73 2130 20241210 13.62 2890 -16.26 20250114 2260 7.08 20250102 4200 -42.38 20240417 2130 13.62 20241210 2.04 N 123570 500 111 억 5824624 N N 0 N 00 N
5 20250318 130825 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -15 5 -0.62 32217895 13385 97.18 2400 2435 2395 3150 1700 2425 2407.01 26.15 0 -1037 2471 2447 2431 2407 2391 2460 2420 111 725 500 1550 5 1 22276078 537 13.31 0.57 12 0.06 181.00 4214.00 5230 20240306 -53.92 2130 20241210 13.15 2890 -16.61 20250114 2260 6.64 20250102 4200 -42.62 20240417 2130 13.15 20241210 2.04 N 123570 500 111 억 5824624 N N 0 N 00 N
6 20250318 120826 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 -10 5 -0.41 28832310 11975 86.95 2400 2435 2395 3150 1700 2425 2407.71 26.15 0 -937 2471 2447 2431 2407 2391 2460 2420 111 725 500 1550 5 1 22276078 538 13.34 0.57 12 0.05 181.00 4214.00 5230 20240306 -53.82 2130 20241210 13.38 2890 -16.44 20250114 2260 6.86 20250102 4200 -42.50 20240417 2130 13.38 20241210 2.04 N 123570 500 111 억 5824624 N N 0 N 00 N
7 20250318 110824 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -15 5 -0.62 28064150 11657 84.64 2400 2435 2395 3150 1700 2425 2407.49 26.15 0 -873 2471 2447 2431 2407 2391 2460 2420 111 725 500 1550 5 1 22276078 537 13.31 0.57 12 0.05 181.00 4214.00 5230 20240306 -53.92 2130 20241210 13.15 2890 -16.61 20250114 2260 6.64 20250102 4200 -42.62 20240417 2130 13.15 20241210 2.04 N 123570 500 111 억 5824624 N N 0 N 00 N
8 20250318 100827 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 5 2 0.21 8567780 3537 25.68 2400 2435 2400 3150 1700 2425 2422.33 26.15 0 -1227 2471 2447 2431 2407 2391 2460 2420 111 725 500 1550 5 1 22276078 541 13.43 0.58 12 0.02 181.00 4214.00 5230 20240306 -53.54 2130 20241210 14.08 2890 -15.92 20250114 2260 7.52 20250102 4200 -42.14 20240417 2130 14.08 20241210 2.04 N 123570 500 111 억 5824624 N N 0 N 00 N
9 20250318 090829 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -15 5 -0.62 908590 377 2.74 2400 2420 2400 3150 1700 2425 2410.05 26.15 0 -173 2471 2447 2431 2407 2391 2460 2420 111 725 500 1550 5 1 22276078 537 13.31 0.57 12 0.00 181.00 4214.00 5230 20240306 -53.92 2130 20241210 13.15 2890 -16.61 20250114 2260 6.64 20250102 4200 -42.62 20240417 2130 13.15 20241210 2.04 N 123570 500 111 억 5824624 N N 0 N 00 N
10 20250317 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 2425 -5 5 -0.21 33511430 13770 114.65 2420 2455 2415 3155 1705 2430 2433.66 26.16 0 -2576 2476 2452 2416 2392 2356 2465 2405 111 725 500 1550 5 1 22276078 540 13.40 0.58 12 0.06 181.00 4214.00 5230 20240306 -53.63 2130 20241210 13.85 2890 -16.09 20250114 2260 7.30 20250102 4200 -42.26 20240417 2130 13.85 20241210 2.04 N 123570 500 111 억 5827201 N N 0 N 00 N
11 20250317 150822 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 -10 5 -0.41 32488490 13348 111.14 2420 2455 2415 3155 1705 2430 2433.96 26.16 0 -2524 2476 2452 2416 2392 2356 2465 2405 111 725 500 1550 5 1 22276078 539 13.37 0.57 12 0.06 181.00 4214.00 5230 20240306 -53.73 2130 20241210 13.62 2890 -16.26 20250114 2260 7.08 20250102 4200 -42.38 20240417 2130 13.62 20241210 2.04 N 123570 500 111 억 5827201 N N 0 N 00 N
12 20250317 140824 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 0 3 0.00 30230040 12415 103.37 2420 2455 2420 3155 1705 2430 2434.96 26.16 0 -2079 2476 2452 2416 2392 2356 2465 2405 111 725 500 1550 5 1 22276078 541 13.43 0.58 12 0.06 181.00 4214.00 5230 20240306 -53.54 2130 20241210 14.08 2890 -15.92 20250114 2260 7.52 20250102 4200 -42.14 20240417 2130 14.08 20241210 2.04 N 123570 500 111 억 5827201 N N 0 N 00 N