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
133750/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
20250318,160836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-20,5,-0.90,50998105,23233,44.90,2195,2215,2180,2875,1555,2215,2195.07,1.36,0,355,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,514,-16.02,0.83,12,0.10,-137.00,2659.00,3320,20240306,-33.89,1647,20240805,33.27,2325,-5.59,20250310,1971,11.36,20250203,3260,-32.67,20240319,1647,33.27,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N
20250318,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-30,5,-1.35,41784235,19020,36.76,2195,2215,2185,2875,1555,2215,2196.86,1.36,0,-488,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,511,-15.95,0.82,12,0.08,-137.00,2659.00,3320,20240306,-34.19,1647,20240805,32.67,2325,-6.02,20250310,1971,10.86,20250203,3260,-32.98,20240319,1647,32.67,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N
20250318,140837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-20,5,-0.90,33615350,15291,29.55,2195,2215,2190,2875,1555,2215,2198.37,1.36,0,-834,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,514,-16.02,0.83,12,0.07,-137.00,2659.00,3320,20240306,-33.89,1647,20240805,33.27,2325,-5.59,20250310,1971,11.36,20250203,3260,-32.67,20240319,1647,33.27,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N
20250318,130837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,25096460,11405,22.04,2195,2215,2190,2875,1555,2215,2200.48,1.36,0,-817,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,515,-16.06,0.83,12,0.05,-137.00,2659.00,3320,20240306,-33.73,1647,20240805,33.58,2325,-5.38,20250310,1971,11.62,20250203,3260,-32.52,20240319,1647,33.58,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N
20250318,120838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,0,3,0.00,24192260,10994,21.25,2195,2215,2190,2875,1555,2215,2200.50,1.36,0,-414,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,518,-16.17,0.83,12,0.05,-137.00,2659.00,3320,20240306,-33.28,1647,20240805,34.49,2325,-4.73,20250310,1971,12.38,20250203,3260,-32.06,20240319,1647,34.49,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N
20250318,110836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-5,5,-0.23,13263740,6042,11.68,2195,2210,2190,2875,1555,2215,2195.26,1.36,0,52,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,517,-16.13,0.83,12,0.03,-137.00,2659.00,3320,20240306,-33.43,1647,20240805,34.18,2325,-4.95,20250310,1971,12.13,20250203,3260,-32.21,20240319,1647,34.18,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N
20250318,100839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,11905175,5424,10.48,2195,2210,2190,2875,1555,2215,2194.91,1.36,0,44,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,515,-16.06,0.83,12,0.02,-137.00,2659.00,3320,20240306,-33.73,1647,20240805,33.58,2325,-5.38,20250310,1971,11.62,20250203,3260,-32.52,20240319,1647,33.58,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N
20250318,090841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-25,5,-1.13,1097880,501,0.97,2195,2195,2190,2875,1555,2215,2191.38,1.36,0,221,2265,2240,2200,2175,2135,2252,2187,117,660,500,1410,5,1,23407077,513,-15.99,0.82,12,0.00,-137.00,2659.00,3320,20240306,-34.04,1647,20240805,32.97,2325,-5.81,20250310,1971,11.11,20250203,3260,-32.82,20240319,1647,32.97,20240805,3.68,N,133750,500,117 억,,317436,N,N,0,N,00,N
20250317,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,50,2,2.31,113796824,51747,91.99,2160,2225,2160,2810,1520,2165,2199.10,1.39,0,-5752,2225,2195,2170,2140,2115,2182,2127,117,645,500,1380,5,1,23407077,518,-16.17,0.83,12,0.22,-137.00,2659.00,3555,20240305,-37.69,1647,20240805,34.49,2325,-4.73,20250310,1971,12.38,20250203,3260,-32.06,20240319,1647,34.49,20240805,3.71,N,133750,500,117 억,,325799,N,N,0,N,00,N
20250317,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,50,2,2.31,106037509,48242,85.76,2160,2225,2160,2810,1520,2165,2198.03,1.39,0,-5470,2225,2195,2170,2140,2115,2182,2127,117,645,500,1380,5,1,23407077,518,-16.17,0.83,12,0.21,-137.00,2659.00,3555,20240305,-37.69,1647,20240805,34.49,2325,-4.73,20250310,1971,12.38,20250203,3260,-32.06,20240319,1647,34.49,20240805,3.71,N,133750,500,117 억,,325799,N,N,0,N,00,N
20250317,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,45,2,2.08,84596637,38559,68.55,2160,2220,2160,2810,1520,2165,2193.95,1.39,0,-5188,2225,2195,2170,2140,2115,2182,2127,117,645,500,1380,5,1,23407077,517,-16.13,0.83,12,0.16,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2325,-4.95,20250310,1971,12.13,20250203,3260,-32.21,20240319,1647,34.18,20240805,3.71,N,133750,500,117 억,,325799,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 160836 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -20 5 -0.90 50998105 23233 44.90 2195 2215 2180 2875 1555 2215 2195.07 1.36 0 355 2265 2240 2200 2175 2135 2252 2187 117 660 500 1410 5 1 23407077 514 -16.02 0.83 12 0.10 -137.00 2659.00 3320 20240306 -33.89 1647 20240805 33.27 2325 -5.59 20250310 1971 11.36 20250203 3260 -32.67 20240319 1647 33.27 20240805 3.68 N 133750 500 117 억 317436 N N 0 N 00 N
3 20250318 150840 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -30 5 -1.35 41784235 19020 36.76 2195 2215 2185 2875 1555 2215 2196.86 1.36 0 -488 2265 2240 2200 2175 2135 2252 2187 117 660 500 1410 5 1 23407077 511 -15.95 0.82 12 0.08 -137.00 2659.00 3320 20240306 -34.19 1647 20240805 32.67 2325 -6.02 20250310 1971 10.86 20250203 3260 -32.98 20240319 1647 32.67 20240805 3.68 N 133750 500 117 억 317436 N N 0 N 00 N
4 20250318 140837 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -20 5 -0.90 33615350 15291 29.55 2195 2215 2190 2875 1555 2215 2198.37 1.36 0 -834 2265 2240 2200 2175 2135 2252 2187 117 660 500 1410 5 1 23407077 514 -16.02 0.83 12 0.07 -137.00 2659.00 3320 20240306 -33.89 1647 20240805 33.27 2325 -5.59 20250310 1971 11.36 20250203 3260 -32.67 20240319 1647 33.27 20240805 3.68 N 133750 500 117 억 317436 N N 0 N 00 N
5 20250318 130837 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -15 5 -0.68 25096460 11405 22.04 2195 2215 2190 2875 1555 2215 2200.48 1.36 0 -817 2265 2240 2200 2175 2135 2252 2187 117 660 500 1410 5 1 23407077 515 -16.06 0.83 12 0.05 -137.00 2659.00 3320 20240306 -33.73 1647 20240805 33.58 2325 -5.38 20250310 1971 11.62 20250203 3260 -32.52 20240319 1647 33.58 20240805 3.68 N 133750 500 117 억 317436 N N 0 N 00 N
6 20250318 120838 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 0 3 0.00 24192260 10994 21.25 2195 2215 2190 2875 1555 2215 2200.50 1.36 0 -414 2265 2240 2200 2175 2135 2252 2187 117 660 500 1410 5 1 23407077 518 -16.17 0.83 12 0.05 -137.00 2659.00 3320 20240306 -33.28 1647 20240805 34.49 2325 -4.73 20250310 1971 12.38 20250203 3260 -32.06 20240319 1647 34.49 20240805 3.68 N 133750 500 117 억 317436 N N 0 N 00 N
7 20250318 110836 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -5 5 -0.23 13263740 6042 11.68 2195 2210 2190 2875 1555 2215 2195.26 1.36 0 52 2265 2240 2200 2175 2135 2252 2187 117 660 500 1410 5 1 23407077 517 -16.13 0.83 12 0.03 -137.00 2659.00 3320 20240306 -33.43 1647 20240805 34.18 2325 -4.95 20250310 1971 12.13 20250203 3260 -32.21 20240319 1647 34.18 20240805 3.68 N 133750 500 117 억 317436 N N 0 N 00 N
8 20250318 100839 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -15 5 -0.68 11905175 5424 10.48 2195 2210 2190 2875 1555 2215 2194.91 1.36 0 44 2265 2240 2200 2175 2135 2252 2187 117 660 500 1410 5 1 23407077 515 -16.06 0.83 12 0.02 -137.00 2659.00 3320 20240306 -33.73 1647 20240805 33.58 2325 -5.38 20250310 1971 11.62 20250203 3260 -32.52 20240319 1647 33.58 20240805 3.68 N 133750 500 117 억 317436 N N 0 N 00 N
9 20250318 090841 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -25 5 -1.13 1097880 501 0.97 2195 2195 2190 2875 1555 2215 2191.38 1.36 0 221 2265 2240 2200 2175 2135 2252 2187 117 660 500 1410 5 1 23407077 513 -15.99 0.82 12 0.00 -137.00 2659.00 3320 20240306 -34.04 1647 20240805 32.97 2325 -5.81 20250310 1971 11.11 20250203 3260 -32.82 20240319 1647 32.97 20240805 3.68 N 133750 500 117 억 317436 N N 0 N 00 N
10 20250317 160835 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 50 2 2.31 113796824 51747 91.99 2160 2225 2160 2810 1520 2165 2199.10 1.39 0 -5752 2225 2195 2170 2140 2115 2182 2127 117 645 500 1380 5 1 23407077 518 -16.17 0.83 12 0.22 -137.00 2659.00 3555 20240305 -37.69 1647 20240805 34.49 2325 -4.73 20250310 1971 12.38 20250203 3260 -32.06 20240319 1647 34.49 20240805 3.71 N 133750 500 117 억 325799 N N 0 N 00 N
11 20250317 150834 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 50 2 2.31 106037509 48242 85.76 2160 2225 2160 2810 1520 2165 2198.03 1.39 0 -5470 2225 2195 2170 2140 2115 2182 2127 117 645 500 1380 5 1 23407077 518 -16.17 0.83 12 0.21 -137.00 2659.00 3555 20240305 -37.69 1647 20240805 34.49 2325 -4.73 20250310 1971 12.38 20250203 3260 -32.06 20240319 1647 34.49 20240805 3.71 N 133750 500 117 억 325799 N N 0 N 00 N
12 20250317 140836 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 45 2 2.08 84596637 38559 68.55 2160 2220 2160 2810 1520 2165 2193.95 1.39 0 -5188 2225 2195 2170 2140 2115 2182 2127 117 645 500 1380 5 1 23407077 517 -16.13 0.83 12 0.16 -137.00 2659.00 3555 20240305 -37.83 1647 20240805 34.18 2325 -4.95 20250310 1971 12.13 20250203 3260 -32.21 20240319 1647 34.18 20240805 3.71 N 133750 500 117 억 325799 N N 0 N 00 N