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
215600/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
20250318,160953,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2395,-30,5,-1.24,937550647,390368,114.00,2425,2425,2395,3150,1700,2425,2401.73,2.39,0,-19525,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3290,-12.74,4.53,12,0.28,-188.00,529.00,5544,20240322,-56.80,2340,20241025,2.35,3050,-21.48,20250109,2340,2.35,20250311,5990,-60.02,20240322,2340,2.35,20241025,0.50,N,215600,500,686 억,,3280609,N,N,539,N,00,N
20250318,150958,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2407,-18,5,-0.74,864393311,359898,105.10,2425,2425,2395,3150,1700,2425,2401.77,2.39,0,-16137,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3306,-12.80,4.55,12,0.26,-188.00,529.00,5544,20240322,-56.58,2340,20241025,2.86,3050,-21.08,20250109,2340,2.86,20250311,5990,-59.82,20240322,2340,2.86,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N
20250318,140955,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2395,-30,5,-1.24,729420120,303721,88.69,2425,2425,2395,3150,1700,2425,2401.61,2.39,0,-5372,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3290,-12.74,4.53,12,0.22,-188.00,529.00,5544,20240322,-56.80,2340,20241025,2.35,3050,-21.48,20250109,2340,2.35,20250311,5990,-60.02,20240322,2340,2.35,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N
20250318,130954,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,-20,5,-0.82,625233342,260279,76.01,2425,2425,2395,3150,1700,2425,2402.17,2.39,0,-2981,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3304,-12.79,4.55,12,0.19,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N
20250318,120955,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,-20,5,-0.82,575836717,239740,70.01,2425,2425,2395,3150,1700,2425,2401.92,2.39,0,1215,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3304,-12.79,4.55,12,0.17,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N
20250318,110954,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,-20,5,-0.82,493659857,205527,60.02,2425,2425,2395,3150,1700,2425,2401.92,2.39,0,2928,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3304,-12.79,4.55,12,0.15,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N
20250318,100956,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,-20,5,-0.82,288326355,119973,35.03,2425,2425,2395,3150,1700,2425,2403.26,2.39,0,5556,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3304,-12.79,4.55,12,0.09,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2340,2.78,20250311,5990,-59.85,20240322,2340,2.78,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N
20250318,090959,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2400,-25,5,-1.03,145587231,60539,17.68,2425,2425,2395,3150,1700,2425,2404.85,2.39,0,1975,2471,2447,2426,2402,2381,2437,2392,687,725,500,1790,5,1,137367125,3297,-12.77,4.54,12,0.04,-188.00,529.00,5544,20240322,-56.71,2340,20241025,2.56,3050,-21.31,20250109,2340,2.56,20250311,5990,-59.93,20240322,2340,2.56,20241025,0.50,N,215600,500,686 억,,3280609,N,N,826,N,00,N
20250317,160952,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2425,-20,5,-0.82,815862395,337625,24.58,2445,2450,2405,3175,1715,2445,2416.36,2.36,0,-52444,2651,2547,2486,2382,2321,2517,2352,687,730,500,1800,5,1,137367125,3331,-12.90,4.58,12,0.25,-188.00,529.00,5544,20240322,-56.26,2340,20241025,3.63,3050,-20.49,20250109,2340,3.63,20250311,5990,-59.52,20240322,2340,3.63,20241025,0.48,N,215600,500,686 억,,3242928,N,N,826,N,00,N
20250317,150951,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,-25,5,-1.02,771437475,319262,23.25,2445,2450,2405,3175,1715,2445,2416.20,2.36,0,-49162,2651,2547,2486,2382,2321,2517,2352,687,730,500,1800,5,1,137367125,3324,-12.87,4.57,12,0.23,-188.00,529.00,5544,20240322,-56.35,2340,20241025,3.42,3050,-20.66,20250109,2340,3.42,20250311,5990,-59.60,20240322,2340,3.42,20241025,0.48,N,215600,500,686 억,,3242928,N,N,721,N,00,N
20250317,140953,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2415,-30,5,-1.23,709618638,293668,21.38,2445,2450,2405,3175,1715,2445,2416.27,2.36,0,-45478,2651,2547,2486,2382,2321,2517,2352,687,730,500,1800,5,1,137367125,3317,-12.85,4.57,12,0.21,-188.00,529.00,5544,20240322,-56.44,2340,20241025,3.21,3050,-20.82,20250109,2340,3.21,20250311,5990,-59.68,20240322,2340,3.21,20241025,0.48,N,215600,500,686 억,,3242928,N,N,721,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 160953 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2395 -30 5 -1.24 937550647 390368 114.00 2425 2425 2395 3150 1700 2425 2401.73 2.39 0 -19525 2471 2447 2426 2402 2381 2437 2392 687 725 500 1790 5 1 137367125 3290 -12.74 4.53 12 0.28 -188.00 529.00 5544 20240322 -56.80 2340 20241025 2.35 3050 -21.48 20250109 2340 2.35 20250311 5990 -60.02 20240322 2340 2.35 20241025 0.50 N 215600 500 686 억 3280609 N N 539 N 00 N
3 20250318 150958 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2407 -18 5 -0.74 864393311 359898 105.10 2425 2425 2395 3150 1700 2425 2401.77 2.39 0 -16137 2471 2447 2426 2402 2381 2437 2392 687 725 500 1790 5 1 137367125 3306 -12.80 4.55 12 0.26 -188.00 529.00 5544 20240322 -56.58 2340 20241025 2.86 3050 -21.08 20250109 2340 2.86 20250311 5990 -59.82 20240322 2340 2.86 20241025 0.50 N 215600 500 686 억 3280609 N N 826 N 00 N
4 20250318 140955 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2395 -30 5 -1.24 729420120 303721 88.69 2425 2425 2395 3150 1700 2425 2401.61 2.39 0 -5372 2471 2447 2426 2402 2381 2437 2392 687 725 500 1790 5 1 137367125 3290 -12.74 4.53 12 0.22 -188.00 529.00 5544 20240322 -56.80 2340 20241025 2.35 3050 -21.48 20250109 2340 2.35 20250311 5990 -60.02 20240322 2340 2.35 20241025 0.50 N 215600 500 686 억 3280609 N N 826 N 00 N
5 20250318 130954 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2405 -20 5 -0.82 625233342 260279 76.01 2425 2425 2395 3150 1700 2425 2402.17 2.39 0 -2981 2471 2447 2426 2402 2381 2437 2392 687 725 500 1790 5 1 137367125 3304 -12.79 4.55 12 0.19 -188.00 529.00 5544 20240322 -56.62 2340 20241025 2.78 3050 -21.15 20250109 2340 2.78 20250311 5990 -59.85 20240322 2340 2.78 20241025 0.50 N 215600 500 686 억 3280609 N N 826 N 00 N
6 20250318 120955 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2405 -20 5 -0.82 575836717 239740 70.01 2425 2425 2395 3150 1700 2425 2401.92 2.39 0 1215 2471 2447 2426 2402 2381 2437 2392 687 725 500 1790 5 1 137367125 3304 -12.79 4.55 12 0.17 -188.00 529.00 5544 20240322 -56.62 2340 20241025 2.78 3050 -21.15 20250109 2340 2.78 20250311 5990 -59.85 20240322 2340 2.78 20241025 0.50 N 215600 500 686 억 3280609 N N 826 N 00 N
7 20250318 110954 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2405 -20 5 -0.82 493659857 205527 60.02 2425 2425 2395 3150 1700 2425 2401.92 2.39 0 2928 2471 2447 2426 2402 2381 2437 2392 687 725 500 1790 5 1 137367125 3304 -12.79 4.55 12 0.15 -188.00 529.00 5544 20240322 -56.62 2340 20241025 2.78 3050 -21.15 20250109 2340 2.78 20250311 5990 -59.85 20240322 2340 2.78 20241025 0.50 N 215600 500 686 억 3280609 N N 826 N 00 N
8 20250318 100956 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2405 -20 5 -0.82 288326355 119973 35.03 2425 2425 2395 3150 1700 2425 2403.26 2.39 0 5556 2471 2447 2426 2402 2381 2437 2392 687 725 500 1790 5 1 137367125 3304 -12.79 4.55 12 0.09 -188.00 529.00 5544 20240322 -56.62 2340 20241025 2.78 3050 -21.15 20250109 2340 2.78 20250311 5990 -59.85 20240322 2340 2.78 20241025 0.50 N 215600 500 686 억 3280609 N N 826 N 00 N
9 20250318 090959 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2400 -25 5 -1.03 145587231 60539 17.68 2425 2425 2395 3150 1700 2425 2404.85 2.39 0 1975 2471 2447 2426 2402 2381 2437 2392 687 725 500 1790 5 1 137367125 3297 -12.77 4.54 12 0.04 -188.00 529.00 5544 20240322 -56.71 2340 20241025 2.56 3050 -21.31 20250109 2340 2.56 20250311 5990 -59.93 20240322 2340 2.56 20241025 0.50 N 215600 500 686 억 3280609 N N 826 N 00 N
10 20250317 160952 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2425 -20 5 -0.82 815862395 337625 24.58 2445 2450 2405 3175 1715 2445 2416.36 2.36 0 -52444 2651 2547 2486 2382 2321 2517 2352 687 730 500 1800 5 1 137367125 3331 -12.90 4.58 12 0.25 -188.00 529.00 5544 20240322 -56.26 2340 20241025 3.63 3050 -20.49 20250109 2340 3.63 20250311 5990 -59.52 20240322 2340 3.63 20241025 0.48 N 215600 500 686 억 3242928 N N 826 N 00 N
11 20250317 150951 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2420 -25 5 -1.02 771437475 319262 23.25 2445 2450 2405 3175 1715 2445 2416.20 2.36 0 -49162 2651 2547 2486 2382 2321 2517 2352 687 730 500 1800 5 1 137367125 3324 -12.87 4.57 12 0.23 -188.00 529.00 5544 20240322 -56.35 2340 20241025 3.42 3050 -20.66 20250109 2340 3.42 20250311 5990 -59.60 20240322 2340 3.42 20241025 0.48 N 215600 500 686 억 3242928 N N 721 N 00 N
12 20250317 140953 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2415 -30 5 -1.23 709618638 293668 21.38 2445 2450 2405 3175 1715 2445 2416.27 2.36 0 -45478 2651 2547 2486 2382 2321 2517 2352 687 730 500 1800 5 1 137367125 3317 -12.85 4.57 12 0.21 -188.00 529.00 5544 20240322 -56.44 2340 20241025 3.21 3050 -20.82 20250109 2340 3.21 20250311 5990 -59.68 20240322 2340 3.21 20241025 0.48 N 215600 500 686 억 3242928 N N 721 N 00 N