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
228760/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
20250318,161012,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17480,510,2,3.01,2909635410,168068,17.17,16970,17760,16910,22050,11880,16970,17312.23,0.25,0,18021,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4259,-47.89,3.24,12,0.69,-365.00,5402.00,26150,20240403,-33.15,12010,20241202,45.55,22650,-22.83,20250106,14500,20.55,20250317,26150,-33.15,20240403,12010,45.55,20241202,1.89,N,228760,500,121 억,,59996,N,N,1191,N,00,N
20250318,151017,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17500,530,2,3.12,2815671280,162688,16.62,16970,17760,16910,22050,11880,16970,17307.18,0.25,0,18117,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4263,-47.95,3.24,12,0.67,-365.00,5402.00,26150,20240403,-33.08,12010,20241202,45.71,22650,-22.74,20250106,14500,20.69,20250317,26150,-33.08,20240403,12010,45.71,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N
20250318,141014,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17500,530,2,3.12,2635587790,152423,15.57,16970,17760,16910,22050,11880,16970,17291.27,0.25,0,18185,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4263,-47.95,3.24,12,0.63,-365.00,5402.00,26150,20240403,-33.08,12010,20241202,45.71,22650,-22.74,20250106,14500,20.69,20250317,26150,-33.08,20240403,12010,45.71,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N
20250318,131013,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17750,780,2,4.60,2409285010,139526,14.25,16970,17760,16910,22050,11880,16970,17267.64,0.25,0,21197,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4324,-48.63,3.29,12,0.57,-365.00,5402.00,26150,20240403,-32.12,12010,20241202,47.79,22650,-21.63,20250106,14500,22.41,20250317,26150,-32.12,20240403,12010,47.79,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N
20250318,121014,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17630,660,2,3.89,2031051690,118146,12.07,16970,17640,16910,22050,11880,16970,17191.03,0.25,0,14484,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4295,-48.30,3.26,12,0.48,-365.00,5402.00,26150,20240403,-32.58,12010,20241202,46.79,22650,-22.16,20250106,14500,21.59,20250317,26150,-32.58,20240403,12010,46.79,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N
20250318,111013,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17260,290,2,1.71,1605274635,93761,9.58,16970,17400,16910,22050,11880,16970,17120.92,0.25,0,5879,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4205,-47.29,3.20,12,0.38,-365.00,5402.00,26150,20240403,-34.00,12010,20241202,43.71,22650,-23.80,20250106,14500,19.03,20250317,26150,-34.00,20240403,12010,43.71,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N
20250318,101015,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17130,160,2,0.94,938732765,55180,5.64,16970,17230,16910,22050,11880,16970,17012.19,0.25,0,-3381,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4173,-46.93,3.17,12,0.23,-365.00,5402.00,26150,20240403,-34.49,12010,20241202,42.63,22650,-24.37,20250106,14500,18.14,20250317,26150,-34.49,20240403,12010,42.63,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N
20250318,091018,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16980,10,2,0.06,407504820,23925,2.44,16970,17230,16970,22050,11880,16970,17032.59,0.25,0,-4524,19750,18360,16430,15040,13110,17395,14075,122,5080,500,12210,10,1,24362333,4137,-46.52,3.14,12,0.10,-365.00,5402.00,26150,20240403,-35.07,12010,20241202,41.38,22650,-25.03,20250106,14500,17.10,20250317,26150,-35.07,20240403,12010,41.38,20241202,1.89,N,228760,500,121 억,,59996,N,N,824,N,00,N
20250317,161010,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16970,-1650,5,-8.86,15799401530,975470,908.98,17810,17820,14500,24200,13040,18620,16195.65,0.52,0,-62954,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4134,-46.49,3.14,12,4.00,-365.00,5402.00,26150,20240403,-35.11,12010,20241202,41.30,22650,-25.08,20250106,14500,17.03,20250317,26150,-35.11,20240403,12010,41.30,20241202,1.88,N,228760,500,121 억,,126801,N,N,709,N,00,N
20250317,151009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16950,-1670,5,-8.97,15575071040,962249,896.66,17810,17820,14500,24200,13040,18620,16185.60,0.52,0,-60144,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4129,-46.44,3.14,12,3.95,-365.00,5402.00,26150,20240403,-35.18,12010,20241202,41.13,22650,-25.17,20250106,14500,16.90,20250317,26150,-35.18,20240403,12010,41.13,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,N,00,N
20250317,141012,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16820,-1800,5,-9.67,14857546720,919950,857.24,17810,17820,14500,24200,13040,18620,16149.84,0.52,0,-67210,19526,19072,18536,18082,17546,19300,18310,122,5580,500,13400,10,1,24362333,4098,-46.08,3.11,12,3.78,-365.00,5402.00,26150,20240403,-35.68,12010,20241202,40.05,22650,-25.74,20250106,14500,16.00,20250317,26150,-35.68,20240403,12010,40.05,20241202,1.88,N,228760,500,121 억,,126801,N,N,779,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 161012 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17480 510 2 3.01 2909635410 168068 17.17 16970 17760 16910 22050 11880 16970 17312.23 0.25 0 18021 19750 18360 16430 15040 13110 17395 14075 122 5080 500 12210 10 1 24362333 4259 -47.89 3.24 12 0.69 -365.00 5402.00 26150 20240403 -33.15 12010 20241202 45.55 22650 -22.83 20250106 14500 20.55 20250317 26150 -33.15 20240403 12010 45.55 20241202 1.89 N 228760 500 121 억 59996 N N 1191 N 00 N
3 20250318 151017 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17500 530 2 3.12 2815671280 162688 16.62 16970 17760 16910 22050 11880 16970 17307.18 0.25 0 18117 19750 18360 16430 15040 13110 17395 14075 122 5080 500 12210 10 1 24362333 4263 -47.95 3.24 12 0.67 -365.00 5402.00 26150 20240403 -33.08 12010 20241202 45.71 22650 -22.74 20250106 14500 20.69 20250317 26150 -33.08 20240403 12010 45.71 20241202 1.89 N 228760 500 121 억 59996 N N 824 N 00 N
4 20250318 141014 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17500 530 2 3.12 2635587790 152423 15.57 16970 17760 16910 22050 11880 16970 17291.27 0.25 0 18185 19750 18360 16430 15040 13110 17395 14075 122 5080 500 12210 10 1 24362333 4263 -47.95 3.24 12 0.63 -365.00 5402.00 26150 20240403 -33.08 12010 20241202 45.71 22650 -22.74 20250106 14500 20.69 20250317 26150 -33.08 20240403 12010 45.71 20241202 1.89 N 228760 500 121 억 59996 N N 824 N 00 N
5 20250318 131013 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17750 780 2 4.60 2409285010 139526 14.25 16970 17760 16910 22050 11880 16970 17267.64 0.25 0 21197 19750 18360 16430 15040 13110 17395 14075 122 5080 500 12210 10 1 24362333 4324 -48.63 3.29 12 0.57 -365.00 5402.00 26150 20240403 -32.12 12010 20241202 47.79 22650 -21.63 20250106 14500 22.41 20250317 26150 -32.12 20240403 12010 47.79 20241202 1.89 N 228760 500 121 억 59996 N N 824 N 00 N
6 20250318 121014 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17630 660 2 3.89 2031051690 118146 12.07 16970 17640 16910 22050 11880 16970 17191.03 0.25 0 14484 19750 18360 16430 15040 13110 17395 14075 122 5080 500 12210 10 1 24362333 4295 -48.30 3.26 12 0.48 -365.00 5402.00 26150 20240403 -32.58 12010 20241202 46.79 22650 -22.16 20250106 14500 21.59 20250317 26150 -32.58 20240403 12010 46.79 20241202 1.89 N 228760 500 121 억 59996 N N 824 N 00 N
7 20250318 111013 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17260 290 2 1.71 1605274635 93761 9.58 16970 17400 16910 22050 11880 16970 17120.92 0.25 0 5879 19750 18360 16430 15040 13110 17395 14075 122 5080 500 12210 10 1 24362333 4205 -47.29 3.20 12 0.38 -365.00 5402.00 26150 20240403 -34.00 12010 20241202 43.71 22650 -23.80 20250106 14500 19.03 20250317 26150 -34.00 20240403 12010 43.71 20241202 1.89 N 228760 500 121 억 59996 N N 824 N 00 N
8 20250318 101015 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17130 160 2 0.94 938732765 55180 5.64 16970 17230 16910 22050 11880 16970 17012.19 0.25 0 -3381 19750 18360 16430 15040 13110 17395 14075 122 5080 500 12210 10 1 24362333 4173 -46.93 3.17 12 0.23 -365.00 5402.00 26150 20240403 -34.49 12010 20241202 42.63 22650 -24.37 20250106 14500 18.14 20250317 26150 -34.49 20240403 12010 42.63 20241202 1.89 N 228760 500 121 억 59996 N N 824 N 00 N
9 20250318 091018 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16980 10 2 0.06 407504820 23925 2.44 16970 17230 16970 22050 11880 16970 17032.59 0.25 0 -4524 19750 18360 16430 15040 13110 17395 14075 122 5080 500 12210 10 1 24362333 4137 -46.52 3.14 12 0.10 -365.00 5402.00 26150 20240403 -35.07 12010 20241202 41.38 22650 -25.03 20250106 14500 17.10 20250317 26150 -35.07 20240403 12010 41.38 20241202 1.89 N 228760 500 121 억 59996 N N 824 N 00 N
10 20250317 161010 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16970 -1650 5 -8.86 15799401530 975470 908.98 17810 17820 14500 24200 13040 18620 16195.65 0.52 0 -62954 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4134 -46.49 3.14 12 4.00 -365.00 5402.00 26150 20240403 -35.11 12010 20241202 41.30 22650 -25.08 20250106 14500 17.03 20250317 26150 -35.11 20240403 12010 41.30 20241202 1.88 N 228760 500 121 억 126801 N N 709 N 00 N
11 20250317 151009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16950 -1670 5 -8.97 15575071040 962249 896.66 17810 17820 14500 24200 13040 18620 16185.60 0.52 0 -60144 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4129 -46.44 3.14 12 3.95 -365.00 5402.00 26150 20240403 -35.18 12010 20241202 41.13 22650 -25.17 20250106 14500 16.90 20250317 26150 -35.18 20240403 12010 41.13 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N
12 20250317 141012 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16820 -1800 5 -9.67 14857546720 919950 857.24 17810 17820 14500 24200 13040 18620 16149.84 0.52 0 -67210 19526 19072 18536 18082 17546 19300 18310 122 5580 500 13400 10 1 24362333 4098 -46.08 3.11 12 3.78 -365.00 5402.00 26150 20240403 -35.68 12010 20241202 40.05 22650 -25.74 20250106 14500 16.00 20250317 26150 -35.68 20240403 12010 40.05 20241202 1.88 N 228760 500 121 억 126801 N N 779 N 00 N