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
187220/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
20250318,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-15,5,-0.49,32962325,10773,55.80,3045,3125,3045,3980,2150,3065,3059.66,1.34,0,-2174,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,357,-2.40,0.42,12,0.09,-1269.00,7330.00,5530,20240306,-44.85,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N
20250318,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,15,2,0.49,30622975,10006,51.83,3045,3125,3045,3980,2150,3065,3060.41,1.34,0,-1825,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,360,-2.43,0.42,12,0.09,-1269.00,7330.00,5530,20240306,-44.30,2760,20240909,11.59,3630,-15.15,20250106,2975,3.53,20250313,5050,-39.01,20240710,2760,11.59,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N
20250318,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-15,5,-0.49,25844795,8446,43.75,3045,3125,3045,3980,2150,3065,3059.94,1.34,0,-2115,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,357,-2.40,0.42,12,0.07,-1269.00,7330.00,5530,20240306,-44.85,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N
20250318,130918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,10,2,0.33,21341980,6974,36.13,3045,3125,3045,3980,2150,3065,3060.14,1.34,0,-1931,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,360,-2.42,0.42,12,0.06,-1269.00,7330.00,5530,20240306,-44.39,2760,20240909,11.41,3630,-15.29,20250106,2975,3.36,20250313,5050,-39.11,20240710,2760,11.41,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N
20250318,120919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,0,3,0.00,19378005,6333,32.80,3045,3125,3045,3980,2150,3065,3059.76,1.34,0,-1931,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,359,-2.42,0.42,12,0.05,-1269.00,7330.00,5530,20240306,-44.58,2760,20240909,11.05,3630,-15.56,20250106,2975,3.03,20250313,5050,-39.31,20240710,2760,11.05,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N
20250318,110917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,0,3,0.00,15229785,4982,25.81,3045,3125,3045,3980,2150,3065,3056.78,1.34,0,-1878,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,359,-2.42,0.42,12,0.04,-1269.00,7330.00,5530,20240306,-44.58,2760,20240909,11.05,3630,-15.56,20250106,2975,3.03,20250313,5050,-39.31,20240710,2760,11.05,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N
20250318,100920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-5,5,-0.16,7184795,2352,12.18,3045,3125,3045,3980,2150,3065,3054.26,1.34,0,-216,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,358,-2.41,0.42,12,0.02,-1269.00,7330.00,5530,20240306,-44.67,2760,20240909,10.87,3630,-15.70,20250106,2975,2.86,20250313,5050,-39.41,20240710,2760,10.87,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N
20250318,090923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,55,2,1.79,2094380,686,3.55,3045,3125,3045,3980,2150,3065,3050.77,1.34,0,-75,3105,3085,3045,3025,2985,3095,3035,58,915,500,1900,5,1,11698021,365,-2.46,0.43,12,0.01,-1269.00,7330.00,5530,20240306,-43.58,2760,20240909,13.04,3630,-14.05,20250106,2975,4.87,20250313,5050,-38.22,20240710,2760,13.04,20240909,2.13,N,187220,500,58 억,,156746,N,N,0,N,00,N
20250317,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,45,2,1.49,58830850,19305,100.17,3020,3065,3005,3925,2115,3020,3047.44,1.34,0,-466,3080,3050,3025,2995,2970,3037,2982,58,905,500,1870,5,1,11698021,359,-2.42,0.42,12,0.17,-1269.00,7330.00,5530,20240306,-44.58,2760,20240909,11.05,3630,-15.56,20250106,2975,3.03,20250313,5050,-39.31,20240710,2760,11.05,20240909,2.18,N,187220,500,58 억,,157211,N,N,0,N,00,N
20250317,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,40,2,1.32,57638970,18916,98.15,3020,3065,3005,3925,2115,3020,3047.10,1.34,0,-580,3080,3050,3025,2995,2970,3037,2982,58,905,500,1870,5,1,11698021,358,-2.41,0.42,12,0.16,-1269.00,7330.00,5530,20240306,-44.67,2760,20240909,10.87,3630,-15.70,20250106,2975,2.86,20250313,5050,-39.41,20240710,2760,10.87,20240909,2.18,N,187220,500,58 억,,157211,N,N,0,N,00,N
20250317,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,30,2,0.99,55772800,18304,94.97,3020,3065,3005,3925,2115,3020,3047.03,1.34,0,-626,3080,3050,3025,2995,2970,3037,2982,58,905,500,1870,5,1,11698021,357,-2.40,0.42,12,0.16,-1269.00,7330.00,5530,20240306,-44.85,2760,20240909,10.51,3630,-15.98,20250106,2975,2.52,20250313,5050,-39.60,20240710,2760,10.51,20240909,2.18,N,187220,500,58 억,,157211,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 160917 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -15 5 -0.49 32962325 10773 55.80 3045 3125 3045 3980 2150 3065 3059.66 1.34 0 -2174 3105 3085 3045 3025 2985 3095 3035 58 915 500 1900 5 1 11698021 357 -2.40 0.42 12 0.09 -1269.00 7330.00 5530 20240306 -44.85 2760 20240909 10.51 3630 -15.98 20250106 2975 2.52 20250313 5050 -39.60 20240710 2760 10.51 20240909 2.13 N 187220 500 58 억 156746 N N 0 N 00 N
3 20250318 150921 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 15 2 0.49 30622975 10006 51.83 3045 3125 3045 3980 2150 3065 3060.41 1.34 0 -1825 3105 3085 3045 3025 2985 3095 3035 58 915 500 1900 5 1 11698021 360 -2.43 0.42 12 0.09 -1269.00 7330.00 5530 20240306 -44.30 2760 20240909 11.59 3630 -15.15 20250106 2975 3.53 20250313 5050 -39.01 20240710 2760 11.59 20240909 2.13 N 187220 500 58 억 156746 N N 0 N 00 N
4 20250318 140919 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -15 5 -0.49 25844795 8446 43.75 3045 3125 3045 3980 2150 3065 3059.94 1.34 0 -2115 3105 3085 3045 3025 2985 3095 3035 58 915 500 1900 5 1 11698021 357 -2.40 0.42 12 0.07 -1269.00 7330.00 5530 20240306 -44.85 2760 20240909 10.51 3630 -15.98 20250106 2975 2.52 20250313 5050 -39.60 20240710 2760 10.51 20240909 2.13 N 187220 500 58 억 156746 N N 0 N 00 N
5 20250318 130918 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 10 2 0.33 21341980 6974 36.13 3045 3125 3045 3980 2150 3065 3060.14 1.34 0 -1931 3105 3085 3045 3025 2985 3095 3035 58 915 500 1900 5 1 11698021 360 -2.42 0.42 12 0.06 -1269.00 7330.00 5530 20240306 -44.39 2760 20240909 11.41 3630 -15.29 20250106 2975 3.36 20250313 5050 -39.11 20240710 2760 11.41 20240909 2.13 N 187220 500 58 억 156746 N N 0 N 00 N
6 20250318 120919 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 0 3 0.00 19378005 6333 32.80 3045 3125 3045 3980 2150 3065 3059.76 1.34 0 -1931 3105 3085 3045 3025 2985 3095 3035 58 915 500 1900 5 1 11698021 359 -2.42 0.42 12 0.05 -1269.00 7330.00 5530 20240306 -44.58 2760 20240909 11.05 3630 -15.56 20250106 2975 3.03 20250313 5050 -39.31 20240710 2760 11.05 20240909 2.13 N 187220 500 58 억 156746 N N 0 N 00 N
7 20250318 110917 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 0 3 0.00 15229785 4982 25.81 3045 3125 3045 3980 2150 3065 3056.78 1.34 0 -1878 3105 3085 3045 3025 2985 3095 3035 58 915 500 1900 5 1 11698021 359 -2.42 0.42 12 0.04 -1269.00 7330.00 5530 20240306 -44.58 2760 20240909 11.05 3630 -15.56 20250106 2975 3.03 20250313 5050 -39.31 20240710 2760 11.05 20240909 2.13 N 187220 500 58 억 156746 N N 0 N 00 N
8 20250318 100920 57 100.00 KOSDAQ 일반서비스 N N N N N 3060 -5 5 -0.16 7184795 2352 12.18 3045 3125 3045 3980 2150 3065 3054.26 1.34 0 -216 3105 3085 3045 3025 2985 3095 3035 58 915 500 1900 5 1 11698021 358 -2.41 0.42 12 0.02 -1269.00 7330.00 5530 20240306 -44.67 2760 20240909 10.87 3630 -15.70 20250106 2975 2.86 20250313 5050 -39.41 20240710 2760 10.87 20240909 2.13 N 187220 500 58 억 156746 N N 0 N 00 N
9 20250318 090923 57 100.00 KOSDAQ 일반서비스 N N N N N 3120 55 2 1.79 2094380 686 3.55 3045 3125 3045 3980 2150 3065 3050.77 1.34 0 -75 3105 3085 3045 3025 2985 3095 3035 58 915 500 1900 5 1 11698021 365 -2.46 0.43 12 0.01 -1269.00 7330.00 5530 20240306 -43.58 2760 20240909 13.04 3630 -14.05 20250106 2975 4.87 20250313 5050 -38.22 20240710 2760 13.04 20240909 2.13 N 187220 500 58 억 156746 N N 0 N 00 N
10 20250317 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 45 2 1.49 58830850 19305 100.17 3020 3065 3005 3925 2115 3020 3047.44 1.34 0 -466 3080 3050 3025 2995 2970 3037 2982 58 905 500 1870 5 1 11698021 359 -2.42 0.42 12 0.17 -1269.00 7330.00 5530 20240306 -44.58 2760 20240909 11.05 3630 -15.56 20250106 2975 3.03 20250313 5050 -39.31 20240710 2760 11.05 20240909 2.18 N 187220 500 58 억 157211 N N 0 N 00 N
11 20250317 150915 57 100.00 KOSDAQ 일반서비스 N N N N N 3060 40 2 1.32 57638970 18916 98.15 3020 3065 3005 3925 2115 3020 3047.10 1.34 0 -580 3080 3050 3025 2995 2970 3037 2982 58 905 500 1870 5 1 11698021 358 -2.41 0.42 12 0.16 -1269.00 7330.00 5530 20240306 -44.67 2760 20240909 10.87 3630 -15.70 20250106 2975 2.86 20250313 5050 -39.41 20240710 2760 10.87 20240909 2.18 N 187220 500 58 억 157211 N N 0 N 00 N
12 20250317 140917 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 30 2 0.99 55772800 18304 94.97 3020 3065 3005 3925 2115 3020 3047.03 1.34 0 -626 3080 3050 3025 2995 2970 3037 2982 58 905 500 1870 5 1 11698021 357 -2.40 0.42 12 0.16 -1269.00 7330.00 5530 20240306 -44.85 2760 20240909 10.51 3630 -15.98 20250106 2975 2.52 20250313 5050 -39.60 20240710 2760 10.51 20240909 2.18 N 187220 500 58 억 157211 N N 0 N 00 N