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
180400/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
20250318,160913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,257,2,14.33,12937660691,6386634,2150.77,1849,2150,1796,2330,1256,1793,2025.64,8.17,0,351774,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,5,1,49219432,1009,-2.52,3.34,12,12.98,-813.00,614.00,4946,20240328,-58.55,1309,20250214,56.61,2300,-10.87,20250108,1309,56.61,20250214,5700,-64.04,20240328,1309,56.61,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N
20250318,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,347,2,19.35,11898088536,5881186,1980.56,1849,2150,1796,2330,1256,1793,2023.08,8.17,0,235420,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,5,1,49219432,1053,-2.63,3.49,12,11.95,-813.00,614.00,4946,20240328,-56.73,1309,20250214,63.48,2300,-6.96,20250108,1309,63.48,20250214,5700,-62.46,20240328,1309,63.48,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N
20250318,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1924,131,2,7.31,8372769036,4175181,1406.04,1849,2150,1796,2330,1256,1793,2005.37,8.17,0,146664,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,1,1,49219432,947,-2.37,3.13,12,8.48,-813.00,614.00,4946,20240328,-61.10,1309,20250214,46.98,2300,-16.35,20250108,1309,46.98,20250214,5700,-66.25,20240328,1309,46.98,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N
20250318,130914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,222,2,12.38,7376593004,3666141,1234.62,1849,2150,1796,2330,1256,1793,2012.09,8.17,0,65011,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,5,1,49219432,992,-2.48,3.28,12,7.45,-813.00,614.00,4946,20240328,-59.26,1309,20250214,53.93,2300,-12.39,20250108,1309,53.93,20250214,5700,-64.65,20240328,1309,53.93,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N
20250318,120915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1928,135,2,7.53,1238404903,656562,221.10,1849,1950,1796,2330,1256,1793,1886.20,8.17,0,70414,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,1,1,49219432,949,-2.37,3.14,12,1.33,-813.00,614.00,4946,20240328,-61.02,1309,20250214,47.29,2300,-16.17,20250108,1309,47.29,20250214,5700,-66.18,20240328,1309,47.29,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N
20250318,110913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1806,13,2,0.73,224524326,123271,41.51,1849,1889,1796,2330,1256,1793,1821.39,8.17,0,-17155,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,1,1,49219432,889,-2.22,2.94,12,0.25,-813.00,614.00,4946,20240328,-63.49,1309,20250214,37.97,2300,-21.48,20250108,1309,37.97,20250214,5700,-68.32,20240328,1309,37.97,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N
20250318,100916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1799,6,2,0.33,164197899,89895,30.27,1849,1889,1796,2330,1256,1793,1826.55,8.17,0,-20780,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,1,1,49219432,885,-2.21,2.93,12,0.18,-813.00,614.00,4946,20240328,-63.63,1309,20250214,37.43,2300,-21.78,20250108,1309,37.43,20250214,5700,-68.44,20240328,1309,37.43,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N
20250318,090919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1800,7,2,0.39,101743345,55217,18.59,1849,1889,1799,2330,1256,1793,1842.61,8.17,0,-26558,1863,1827,1807,1771,1751,1818,1762,246,537,500,1110,1,1,49219432,886,-2.21,2.93,12,0.11,-813.00,614.00,4946,20240328,-63.61,1309,20250214,37.51,2300,-21.74,20250108,1309,37.51,20250214,5700,-68.42,20240328,1309,37.51,20250214,0.72,N,180400,500,246 억,,4019273,N,N,0,N,00,N
20250317,160912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1793,-44,5,-2.40,528087291,293055,59.37,1843,1843,1787,2385,1286,1837,1802.01,8.13,0,18650,1917,1876,1848,1807,1779,1863,1794,246,548,500,1130,1,1,49219432,883,-2.21,2.92,12,0.60,-813.00,614.00,4946,20240328,-63.75,1309,20250214,36.97,2300,-22.04,20250108,1309,36.97,20250214,5700,-68.54,20240328,1309,36.97,20250214,0.71,N,180400,500,246 억,,4001351,N,N,0,N,00,N
20250317,150912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1796,-41,5,-2.23,469059896,260142,52.70,1843,1843,1791,2385,1286,1837,1803.09,8.13,0,25535,1917,1876,1848,1807,1779,1863,1794,246,548,500,1130,1,1,49219432,884,-2.21,2.93,12,0.53,-813.00,614.00,4946,20240328,-63.69,1309,20250214,37.20,2300,-21.91,20250108,1309,37.20,20250214,5700,-68.49,20240328,1309,37.20,20250214,0.71,N,180400,500,246 억,,4001351,N,N,0,N,00,N
20250317,140913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1810,-27,5,-1.47,393349882,218062,44.18,1843,1843,1791,2385,1286,1837,1803.84,8.13,0,34509,1917,1876,1848,1807,1779,1863,1794,246,548,500,1130,1,1,49219432,891,-2.23,2.95,12,0.44,-813.00,614.00,4946,20240328,-63.40,1309,20250214,38.27,2300,-21.30,20250108,1309,38.27,20250214,5700,-68.25,20240328,1309,38.27,20250214,0.71,N,180400,500,246 억,,4001351,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 160913 57 100.00 KOSDAQ 일반서비스 N N N N N 2050 257 2 14.33 12937660691 6386634 2150.77 1849 2150 1796 2330 1256 1793 2025.64 8.17 0 351774 1863 1827 1807 1771 1751 1818 1762 246 537 500 1110 5 1 49219432 1009 -2.52 3.34 12 12.98 -813.00 614.00 4946 20240328 -58.55 1309 20250214 56.61 2300 -10.87 20250108 1309 56.61 20250214 5700 -64.04 20240328 1309 56.61 20250214 0.72 N 180400 500 246 억 4019273 N N 0 N 00 N
3 20250318 150918 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 347 2 19.35 11898088536 5881186 1980.56 1849 2150 1796 2330 1256 1793 2023.08 8.17 0 235420 1863 1827 1807 1771 1751 1818 1762 246 537 500 1110 5 1 49219432 1053 -2.63 3.49 12 11.95 -813.00 614.00 4946 20240328 -56.73 1309 20250214 63.48 2300 -6.96 20250108 1309 63.48 20250214 5700 -62.46 20240328 1309 63.48 20250214 0.72 N 180400 500 246 억 4019273 N N 0 N 00 N
4 20250318 140915 57 100.00 KOSDAQ 일반서비스 N N N N N 1924 131 2 7.31 8372769036 4175181 1406.04 1849 2150 1796 2330 1256 1793 2005.37 8.17 0 146664 1863 1827 1807 1771 1751 1818 1762 246 537 500 1110 1 1 49219432 947 -2.37 3.13 12 8.48 -813.00 614.00 4946 20240328 -61.10 1309 20250214 46.98 2300 -16.35 20250108 1309 46.98 20250214 5700 -66.25 20240328 1309 46.98 20250214 0.72 N 180400 500 246 억 4019273 N N 0 N 00 N
5 20250318 130914 57 100.00 KOSDAQ 일반서비스 N N N N N 2015 222 2 12.38 7376593004 3666141 1234.62 1849 2150 1796 2330 1256 1793 2012.09 8.17 0 65011 1863 1827 1807 1771 1751 1818 1762 246 537 500 1110 5 1 49219432 992 -2.48 3.28 12 7.45 -813.00 614.00 4946 20240328 -59.26 1309 20250214 53.93 2300 -12.39 20250108 1309 53.93 20250214 5700 -64.65 20240328 1309 53.93 20250214 0.72 N 180400 500 246 억 4019273 N N 0 N 00 N
6 20250318 120915 57 100.00 KOSDAQ 일반서비스 N N N N N 1928 135 2 7.53 1238404903 656562 221.10 1849 1950 1796 2330 1256 1793 1886.20 8.17 0 70414 1863 1827 1807 1771 1751 1818 1762 246 537 500 1110 1 1 49219432 949 -2.37 3.14 12 1.33 -813.00 614.00 4946 20240328 -61.02 1309 20250214 47.29 2300 -16.17 20250108 1309 47.29 20250214 5700 -66.18 20240328 1309 47.29 20250214 0.72 N 180400 500 246 억 4019273 N N 0 N 00 N
7 20250318 110913 57 100.00 KOSDAQ 일반서비스 N N N N N 1806 13 2 0.73 224524326 123271 41.51 1849 1889 1796 2330 1256 1793 1821.39 8.17 0 -17155 1863 1827 1807 1771 1751 1818 1762 246 537 500 1110 1 1 49219432 889 -2.22 2.94 12 0.25 -813.00 614.00 4946 20240328 -63.49 1309 20250214 37.97 2300 -21.48 20250108 1309 37.97 20250214 5700 -68.32 20240328 1309 37.97 20250214 0.72 N 180400 500 246 억 4019273 N N 0 N 00 N
8 20250318 100916 57 100.00 KOSDAQ 일반서비스 N N N N N 1799 6 2 0.33 164197899 89895 30.27 1849 1889 1796 2330 1256 1793 1826.55 8.17 0 -20780 1863 1827 1807 1771 1751 1818 1762 246 537 500 1110 1 1 49219432 885 -2.21 2.93 12 0.18 -813.00 614.00 4946 20240328 -63.63 1309 20250214 37.43 2300 -21.78 20250108 1309 37.43 20250214 5700 -68.44 20240328 1309 37.43 20250214 0.72 N 180400 500 246 억 4019273 N N 0 N 00 N
9 20250318 090919 57 100.00 KOSDAQ 일반서비스 N N N N N 1800 7 2 0.39 101743345 55217 18.59 1849 1889 1799 2330 1256 1793 1842.61 8.17 0 -26558 1863 1827 1807 1771 1751 1818 1762 246 537 500 1110 1 1 49219432 886 -2.21 2.93 12 0.11 -813.00 614.00 4946 20240328 -63.61 1309 20250214 37.51 2300 -21.74 20250108 1309 37.51 20250214 5700 -68.42 20240328 1309 37.51 20250214 0.72 N 180400 500 246 억 4019273 N N 0 N 00 N
10 20250317 160912 57 100.00 KOSDAQ 일반서비스 N N N N N 1793 -44 5 -2.40 528087291 293055 59.37 1843 1843 1787 2385 1286 1837 1802.01 8.13 0 18650 1917 1876 1848 1807 1779 1863 1794 246 548 500 1130 1 1 49219432 883 -2.21 2.92 12 0.60 -813.00 614.00 4946 20240328 -63.75 1309 20250214 36.97 2300 -22.04 20250108 1309 36.97 20250214 5700 -68.54 20240328 1309 36.97 20250214 0.71 N 180400 500 246 억 4001351 N N 0 N 00 N
11 20250317 150912 57 100.00 KOSDAQ 일반서비스 N N N N N 1796 -41 5 -2.23 469059896 260142 52.70 1843 1843 1791 2385 1286 1837 1803.09 8.13 0 25535 1917 1876 1848 1807 1779 1863 1794 246 548 500 1130 1 1 49219432 884 -2.21 2.93 12 0.53 -813.00 614.00 4946 20240328 -63.69 1309 20250214 37.20 2300 -21.91 20250108 1309 37.20 20250214 5700 -68.49 20240328 1309 37.20 20250214 0.71 N 180400 500 246 억 4001351 N N 0 N 00 N
12 20250317 140913 57 100.00 KOSDAQ 일반서비스 N N N N N 1810 -27 5 -1.47 393349882 218062 44.18 1843 1843 1791 2385 1286 1837 1803.84 8.13 0 34509 1917 1876 1848 1807 1779 1863 1794 246 548 500 1130 1 1 49219432 891 -2.23 2.95 12 0.44 -813.00 614.00 4946 20240328 -63.40 1309 20250214 38.27 2300 -21.30 20250108 1309 38.27 20250214 5700 -68.25 20240328 1309 38.27 20250214 0.71 N 180400 500 246 억 4001351 N N 0 N 00 N