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
185490/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
20250318,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-15,5,-0.59,31299480,12345,152.71,2575,2575,2510,3305,1785,2545,2535.40,0.64,0,-590,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,684,-2.59,1.08,12,0.05,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2460,2.85,20250313,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N
20250318,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-5,5,-0.20,31104670,12268,151.76,2575,2575,2510,3305,1785,2545,2535.43,0.64,0,-652,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,687,-2.60,1.09,12,0.05,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N
20250318,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-5,5,-0.20,28562300,11267,139.37,2575,2575,2510,3305,1785,2545,2535.04,0.64,0,-405,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,687,-2.60,1.09,12,0.04,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N
20250318,130917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-20,5,-0.79,21740160,8568,105.99,2575,2575,2520,3305,1785,2545,2537.37,0.64,0,-470,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,683,-2.59,1.08,12,0.03,-976.00,2339.00,4720,20240816,-46.50,2430,20240624,3.91,2910,-13.23,20250106,2460,2.64,20250313,4720,-46.50,20240816,2430,3.91,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N
20250318,120918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-5,5,-0.20,15586550,6139,75.94,2575,2575,2530,3305,1785,2545,2538.94,0.64,0,-527,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,687,-2.60,1.09,12,0.02,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2460,3.25,20250313,4720,-46.19,20240816,2430,4.53,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N
20250318,110916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-10,5,-0.39,10456310,4118,50.94,2575,2575,2535,3305,1785,2545,2539.17,0.64,0,-170,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,685,-2.60,1.08,12,0.02,-976.00,2339.00,4720,20240816,-46.29,2430,20240624,4.32,2910,-12.89,20250106,2460,3.05,20250313,4720,-46.29,20240816,2430,4.32,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N
20250318,100919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,5,2,0.20,4936995,1946,24.07,2575,2575,2535,3305,1785,2545,2537.00,0.64,0,223,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,689,-2.61,1.09,12,0.01,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N
20250318,090922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,5,2,0.20,33450,13,0.16,2575,2575,2550,3305,1785,2545,2573.08,0.64,0,-1,2608,2576,2548,2516,2488,2562,2502,135,760,500,1780,5,1,27029784,689,-2.61,1.09,12,0.00,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,172628,N,N,0,N,00,N
20250317,160915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-5,5,-0.20,20577530,8084,30.24,2580,2580,2520,3315,1785,2550,2545.46,0.64,0,-214,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,688,-2.61,1.09,12,0.03,-976.00,2339.00,4720,20240816,-46.08,2430,20240624,4.73,2910,-12.54,20250106,2460,3.46,20250313,4720,-46.08,20240816,2430,4.73,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,150914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,0,3,0.00,20460460,8038,30.07,2580,2580,2520,3315,1785,2550,2545.47,0.64,0,-215,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,689,-2.61,1.09,12,0.03,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,15,2,0.59,17512020,6884,25.75,2580,2580,2520,3315,1785,2550,2543.87,0.64,0,-268,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,693,-2.63,1.10,12,0.03,-976.00,2339.00,4720,20240816,-45.66,2430,20240624,5.56,2910,-11.86,20250106,2460,4.27,20250313,4720,-45.66,20240816,2430,5.56,20240624,0.11,N,185490,500,135 억,,172843,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 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -15 5 -0.59 31299480 12345 152.71 2575 2575 2510 3305 1785 2545 2535.40 0.64 0 -590 2608 2576 2548 2516 2488 2562 2502 135 760 500 1780 5 1 27029784 684 -2.59 1.08 12 0.05 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2460 2.85 20250313 4720 -46.40 20240816 2430 4.12 20240624 0.11 N 185490 500 135 억 172628 N N 0 N 00 N
3 20250318 150921 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -5 5 -0.20 31104670 12268 151.76 2575 2575 2510 3305 1785 2545 2535.43 0.64 0 -652 2608 2576 2548 2516 2488 2562 2502 135 760 500 1780 5 1 27029784 687 -2.60 1.09 12 0.05 -976.00 2339.00 4720 20240816 -46.19 2430 20240624 4.53 2910 -12.71 20250106 2460 3.25 20250313 4720 -46.19 20240816 2430 4.53 20240624 0.11 N 185490 500 135 억 172628 N N 0 N 00 N
4 20250318 140918 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -5 5 -0.20 28562300 11267 139.37 2575 2575 2510 3305 1785 2545 2535.04 0.64 0 -405 2608 2576 2548 2516 2488 2562 2502 135 760 500 1780 5 1 27029784 687 -2.60 1.09 12 0.04 -976.00 2339.00 4720 20240816 -46.19 2430 20240624 4.53 2910 -12.71 20250106 2460 3.25 20250313 4720 -46.19 20240816 2430 4.53 20240624 0.11 N 185490 500 135 억 172628 N N 0 N 00 N
5 20250318 130917 57 100.00 KOSDAQ 일반서비스 N N N N N 2525 -20 5 -0.79 21740160 8568 105.99 2575 2575 2520 3305 1785 2545 2537.37 0.64 0 -470 2608 2576 2548 2516 2488 2562 2502 135 760 500 1780 5 1 27029784 683 -2.59 1.08 12 0.03 -976.00 2339.00 4720 20240816 -46.50 2430 20240624 3.91 2910 -13.23 20250106 2460 2.64 20250313 4720 -46.50 20240816 2430 3.91 20240624 0.11 N 185490 500 135 억 172628 N N 0 N 00 N
6 20250318 120918 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -5 5 -0.20 15586550 6139 75.94 2575 2575 2530 3305 1785 2545 2538.94 0.64 0 -527 2608 2576 2548 2516 2488 2562 2502 135 760 500 1780 5 1 27029784 687 -2.60 1.09 12 0.02 -976.00 2339.00 4720 20240816 -46.19 2430 20240624 4.53 2910 -12.71 20250106 2460 3.25 20250313 4720 -46.19 20240816 2430 4.53 20240624 0.11 N 185490 500 135 억 172628 N N 0 N 00 N
7 20250318 110916 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -10 5 -0.39 10456310 4118 50.94 2575 2575 2535 3305 1785 2545 2539.17 0.64 0 -170 2608 2576 2548 2516 2488 2562 2502 135 760 500 1780 5 1 27029784 685 -2.60 1.08 12 0.02 -976.00 2339.00 4720 20240816 -46.29 2430 20240624 4.32 2910 -12.89 20250106 2460 3.05 20250313 4720 -46.29 20240816 2430 4.32 20240624 0.11 N 185490 500 135 억 172628 N N 0 N 00 N
8 20250318 100919 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 5 2 0.20 4936995 1946 24.07 2575 2575 2535 3305 1785 2545 2537.00 0.64 0 223 2608 2576 2548 2516 2488 2562 2502 135 760 500 1780 5 1 27029784 689 -2.61 1.09 12 0.01 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2460 3.66 20250313 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 172628 N N 0 N 00 N
9 20250318 090922 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 5 2 0.20 33450 13 0.16 2575 2575 2550 3305 1785 2545 2573.08 0.64 0 -1 2608 2576 2548 2516 2488 2562 2502 135 760 500 1780 5 1 27029784 689 -2.61 1.09 12 0.00 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2460 3.66 20250313 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 172628 N N 0 N 00 N
10 20250317 160915 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 -5 5 -0.20 20577530 8084 30.24 2580 2580 2520 3315 1785 2550 2545.46 0.64 0 -214 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 688 -2.61 1.09 12 0.03 -976.00 2339.00 4720 20240816 -46.08 2430 20240624 4.73 2910 -12.54 20250106 2460 3.46 20250313 4720 -46.08 20240816 2430 4.73 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
11 20250317 150914 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 0 3 0.00 20460460 8038 30.07 2580 2580 2520 3315 1785 2550 2545.47 0.64 0 -215 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 689 -2.61 1.09 12 0.03 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2460 3.66 20250313 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
12 20250317 140916 57 100.00 KOSDAQ 일반서비스 N N N N N 2565 15 2 0.59 17512020 6884 25.75 2580 2580 2520 3315 1785 2550 2543.87 0.64 0 -268 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 693 -2.63 1.10 12 0.03 -976.00 2339.00 4720 20240816 -45.66 2430 20240624 5.56 2910 -11.86 20250106 2460 4.27 20250313 4720 -45.66 20240816 2430 5.56 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N