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
223250/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
20250318,161004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2810,-50,5,-1.75,265873687,94048,112.02,2850,2880,2795,3715,2005,2860,2827.02,52.12,0,-21208,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,669,17.78,1.21,12,0.40,158.00,2316.00,5390,20241022,-47.87,2610,20240419,7.66,3195,-12.05,20250213,2745,2.37,20250203,5390,-47.87,20241022,2610,7.66,20240419,1.95,N,223250,500,118 억,,12405210,N,N,17,N,00,N
20250318,151009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2825,-35,5,-1.22,259710672,91857,109.41,2850,2880,2795,3715,2005,2860,2827.34,52.12,0,-20267,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,672,17.88,1.22,12,0.39,158.00,2316.00,5390,20241022,-47.59,2610,20240419,8.24,3195,-11.58,20250213,2745,2.91,20250203,5390,-47.59,20241022,2610,8.24,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N
20250318,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2820,-40,5,-1.40,240977352,85195,101.47,2850,2880,2795,3715,2005,2860,2828.54,52.12,0,-22475,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,671,17.85,1.22,12,0.36,158.00,2316.00,5390,20241022,-47.68,2610,20240419,8.05,3195,-11.74,20250213,2745,2.73,20250203,5390,-47.68,20241022,2610,8.05,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N
20250318,131005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2820,-40,5,-1.40,232135250,82058,97.74,2850,2880,2795,3715,2005,2860,2828.92,52.12,0,-22599,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,671,17.85,1.22,12,0.34,158.00,2316.00,5390,20241022,-47.68,2610,20240419,8.05,3195,-11.74,20250213,2745,2.73,20250203,5390,-47.68,20241022,2610,8.05,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N
20250318,121006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2830,-30,5,-1.05,219428330,77556,92.37,2850,2880,2795,3715,2005,2860,2829.29,52.12,0,-22781,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,674,17.91,1.22,12,0.33,158.00,2316.00,5390,20241022,-47.50,2610,20240419,8.43,3195,-11.42,20250213,2745,3.10,20250203,5390,-47.50,20241022,2610,8.43,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N
20250318,111005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2810,-50,5,-1.75,191050360,67493,80.39,2850,2880,2795,3715,2005,2860,2830.67,52.12,0,-23382,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,669,17.78,1.21,12,0.28,158.00,2316.00,5390,20241022,-47.87,2610,20240419,7.66,3195,-12.05,20250213,2745,2.37,20250203,5390,-47.87,20241022,2610,7.66,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N
20250318,101007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2815,-45,5,-1.57,177957675,62833,74.84,2850,2880,2795,3715,2005,2860,2832.23,52.12,0,-20802,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,670,17.82,1.22,12,0.26,158.00,2316.00,5390,20241022,-47.77,2610,20240419,7.85,3195,-11.89,20250213,2745,2.55,20250203,5390,-47.77,20241022,2610,7.85,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N
20250318,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2850,-10,5,-0.35,52032895,18220,21.70,2850,2880,2850,3715,2005,2860,2855.81,52.12,0,1380,2933,2896,2878,2841,2823,2887,2832,119,855,500,2000,5,1,23799324,678,18.04,1.23,12,0.08,158.00,2316.00,5390,20241022,-47.12,2610,20240419,9.20,3195,-10.80,20250213,2745,3.83,20250203,5390,-47.12,20241022,2610,9.20,20240419,1.95,N,223250,500,118 억,,12405210,N,N,0,N,00,N
20250317,161002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-50,5,-1.72,237916569,82820,161.56,2910,2915,2860,3780,2040,2910,2872.70,52.16,0,-9171,2976,2942,2896,2862,2816,2960,2880,119,870,500,2030,5,1,23799324,681,18.10,1.23,12,0.35,158.00,2316.00,5390,20241022,-46.94,2610,20240419,9.58,3195,-10.49,20250213,2745,4.19,20250203,5390,-46.94,20241022,2610,9.58,20240419,1.90,N,223250,500,118 억,,12414299,N,N,0,N,00,N
20250317,151002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-50,5,-1.72,223981699,77950,152.06,2910,2915,2860,3780,2040,2910,2873.40,52.16,0,-8454,2976,2942,2896,2862,2816,2960,2880,119,870,500,2030,5,1,23799324,681,18.10,1.23,12,0.33,158.00,2316.00,5390,20241022,-46.94,2610,20240419,9.58,3195,-10.49,20250213,2745,4.19,20250203,5390,-46.94,20241022,2610,9.58,20240419,1.90,N,223250,500,118 억,,12414299,N,N,0,N,00,N
20250317,141004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-25,5,-0.86,135062694,46927,91.54,2910,2915,2865,3780,2040,2910,2878.14,52.16,0,-19815,2976,2942,2896,2862,2816,2960,2880,119,870,500,2030,5,1,23799324,687,18.26,1.25,12,0.20,158.00,2316.00,5390,20241022,-46.47,2610,20240419,10.54,3195,-9.70,20250213,2745,5.10,20250203,5390,-46.47,20241022,2610,10.54,20240419,1.90,N,223250,500,118 억,,12414299,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 161004 57 100.00 KOSDAQ 일반서비스 N N N N N 2810 -50 5 -1.75 265873687 94048 112.02 2850 2880 2795 3715 2005 2860 2827.02 52.12 0 -21208 2933 2896 2878 2841 2823 2887 2832 119 855 500 2000 5 1 23799324 669 17.78 1.21 12 0.40 158.00 2316.00 5390 20241022 -47.87 2610 20240419 7.66 3195 -12.05 20250213 2745 2.37 20250203 5390 -47.87 20241022 2610 7.66 20240419 1.95 N 223250 500 118 억 12405210 N N 17 N 00 N
3 20250318 151009 57 100.00 KOSDAQ 일반서비스 N N N N N 2825 -35 5 -1.22 259710672 91857 109.41 2850 2880 2795 3715 2005 2860 2827.34 52.12 0 -20267 2933 2896 2878 2841 2823 2887 2832 119 855 500 2000 5 1 23799324 672 17.88 1.22 12 0.39 158.00 2316.00 5390 20241022 -47.59 2610 20240419 8.24 3195 -11.58 20250213 2745 2.91 20250203 5390 -47.59 20241022 2610 8.24 20240419 1.95 N 223250 500 118 억 12405210 N N 0 N 00 N
4 20250318 141006 57 100.00 KOSDAQ 일반서비스 N N N N N 2820 -40 5 -1.40 240977352 85195 101.47 2850 2880 2795 3715 2005 2860 2828.54 52.12 0 -22475 2933 2896 2878 2841 2823 2887 2832 119 855 500 2000 5 1 23799324 671 17.85 1.22 12 0.36 158.00 2316.00 5390 20241022 -47.68 2610 20240419 8.05 3195 -11.74 20250213 2745 2.73 20250203 5390 -47.68 20241022 2610 8.05 20240419 1.95 N 223250 500 118 억 12405210 N N 0 N 00 N
5 20250318 131005 57 100.00 KOSDAQ 일반서비스 N N N N N 2820 -40 5 -1.40 232135250 82058 97.74 2850 2880 2795 3715 2005 2860 2828.92 52.12 0 -22599 2933 2896 2878 2841 2823 2887 2832 119 855 500 2000 5 1 23799324 671 17.85 1.22 12 0.34 158.00 2316.00 5390 20241022 -47.68 2610 20240419 8.05 3195 -11.74 20250213 2745 2.73 20250203 5390 -47.68 20241022 2610 8.05 20240419 1.95 N 223250 500 118 억 12405210 N N 0 N 00 N
6 20250318 121006 57 100.00 KOSDAQ 일반서비스 N N N N N 2830 -30 5 -1.05 219428330 77556 92.37 2850 2880 2795 3715 2005 2860 2829.29 52.12 0 -22781 2933 2896 2878 2841 2823 2887 2832 119 855 500 2000 5 1 23799324 674 17.91 1.22 12 0.33 158.00 2316.00 5390 20241022 -47.50 2610 20240419 8.43 3195 -11.42 20250213 2745 3.10 20250203 5390 -47.50 20241022 2610 8.43 20240419 1.95 N 223250 500 118 억 12405210 N N 0 N 00 N
7 20250318 111005 57 100.00 KOSDAQ 일반서비스 N N N N N 2810 -50 5 -1.75 191050360 67493 80.39 2850 2880 2795 3715 2005 2860 2830.67 52.12 0 -23382 2933 2896 2878 2841 2823 2887 2832 119 855 500 2000 5 1 23799324 669 17.78 1.21 12 0.28 158.00 2316.00 5390 20241022 -47.87 2610 20240419 7.66 3195 -12.05 20250213 2745 2.37 20250203 5390 -47.87 20241022 2610 7.66 20240419 1.95 N 223250 500 118 억 12405210 N N 0 N 00 N
8 20250318 101007 57 100.00 KOSDAQ 일반서비스 N N N N N 2815 -45 5 -1.57 177957675 62833 74.84 2850 2880 2795 3715 2005 2860 2832.23 52.12 0 -20802 2933 2896 2878 2841 2823 2887 2832 119 855 500 2000 5 1 23799324 670 17.82 1.22 12 0.26 158.00 2316.00 5390 20241022 -47.77 2610 20240419 7.85 3195 -11.89 20250213 2745 2.55 20250203 5390 -47.77 20241022 2610 7.85 20240419 1.95 N 223250 500 118 억 12405210 N N 0 N 00 N
9 20250318 091010 57 100.00 KOSDAQ 일반서비스 N N N N N 2850 -10 5 -0.35 52032895 18220 21.70 2850 2880 2850 3715 2005 2860 2855.81 52.12 0 1380 2933 2896 2878 2841 2823 2887 2832 119 855 500 2000 5 1 23799324 678 18.04 1.23 12 0.08 158.00 2316.00 5390 20241022 -47.12 2610 20240419 9.20 3195 -10.80 20250213 2745 3.83 20250203 5390 -47.12 20241022 2610 9.20 20240419 1.95 N 223250 500 118 억 12405210 N N 0 N 00 N
10 20250317 161002 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 -50 5 -1.72 237916569 82820 161.56 2910 2915 2860 3780 2040 2910 2872.70 52.16 0 -9171 2976 2942 2896 2862 2816 2960 2880 119 870 500 2030 5 1 23799324 681 18.10 1.23 12 0.35 158.00 2316.00 5390 20241022 -46.94 2610 20240419 9.58 3195 -10.49 20250213 2745 4.19 20250203 5390 -46.94 20241022 2610 9.58 20240419 1.90 N 223250 500 118 억 12414299 N N 0 N 00 N
11 20250317 151002 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 -50 5 -1.72 223981699 77950 152.06 2910 2915 2860 3780 2040 2910 2873.40 52.16 0 -8454 2976 2942 2896 2862 2816 2960 2880 119 870 500 2030 5 1 23799324 681 18.10 1.23 12 0.33 158.00 2316.00 5390 20241022 -46.94 2610 20240419 9.58 3195 -10.49 20250213 2745 4.19 20250203 5390 -46.94 20241022 2610 9.58 20240419 1.90 N 223250 500 118 억 12414299 N N 0 N 00 N
12 20250317 141004 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 -25 5 -0.86 135062694 46927 91.54 2910 2915 2865 3780 2040 2910 2878.14 52.16 0 -19815 2976 2942 2896 2862 2816 2960 2880 119 870 500 2030 5 1 23799324 687 18.26 1.25 12 0.20 158.00 2316.00 5390 20241022 -46.47 2610 20240419 10.54 3195 -9.70 20250213 2745 5.10 20250203 5390 -46.47 20241022 2610 10.54 20240419 1.90 N 223250 500 118 억 12414299 N N 0 N 00 N