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
235980/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
20250318,161018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3595,40,2,1.13,303852275,85390,45.52,3560,3615,3500,4620,2490,3555,3558.32,4.78,0,25652,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1232,-2.33,1.71,12,0.25,-1542.00,2106.00,17240,20240325,-79.15,3190,20250219,12.70,4975,-27.74,20250109,3190,12.70,20250219,17240,-79.15,20240325,3190,12.70,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N
20250318,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3560,5,2,0.14,282192460,79353,42.30,3560,3615,3500,4620,2490,3555,3556.17,4.78,0,23642,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1220,-2.31,1.69,12,0.23,-1542.00,2106.00,17240,20240325,-79.35,3190,20250219,11.60,4975,-28.44,20250109,3190,11.60,20250219,17240,-79.35,20240325,3190,11.60,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N
20250318,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3580,25,2,0.70,239943540,67576,36.02,3560,3615,3500,4620,2490,3555,3550.72,4.78,0,18985,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1227,-2.32,1.70,12,0.20,-1542.00,2106.00,17240,20240325,-79.23,3190,20250219,12.23,4975,-28.04,20250109,3190,12.23,20250219,17240,-79.23,20240325,3190,12.23,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N
20250318,131019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-5,5,-0.14,214229725,60360,32.18,3560,3615,3500,4620,2490,3555,3549.20,4.78,0,15660,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1217,-2.30,1.69,12,0.18,-1542.00,2106.00,17240,20240325,-79.41,3190,20250219,11.29,4975,-28.64,20250109,3190,11.29,20250219,17240,-79.41,20240325,3190,11.29,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N
20250318,121021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3565,10,2,0.28,181623328,51185,27.29,3560,3615,3500,4620,2490,3555,3548.37,4.78,0,12892,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1222,-2.31,1.69,12,0.15,-1542.00,2106.00,17240,20240325,-79.32,3190,20250219,11.76,4975,-28.34,20250109,3190,11.76,20250219,17240,-79.32,20240325,3190,11.76,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N
20250318,111019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3565,10,2,0.28,168918234,47628,25.39,3560,3615,3500,4620,2490,3555,3546.61,4.78,0,12920,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1222,-2.31,1.69,12,0.14,-1542.00,2106.00,17240,20240325,-79.32,3190,20250219,11.76,4975,-28.34,20250109,3190,11.76,20250219,17240,-79.32,20240325,3190,11.76,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N
20250318,101021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3570,15,2,0.42,146093261,41239,21.98,3560,3615,3500,4620,2490,3555,3542.59,4.78,0,11894,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1224,-2.32,1.70,12,0.12,-1542.00,2106.00,17240,20240325,-79.29,3190,20250219,11.91,4975,-28.24,20250109,3190,11.91,20250219,17240,-79.29,20240325,3190,11.91,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N
20250318,091024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3560,5,2,0.14,28498895,8034,4.28,3560,3610,3515,4620,2490,3555,3547.25,4.78,0,-3762,3848,3701,3593,3446,3338,3647,3392,171,1065,500,2480,5,1,34275121,1220,-2.31,1.69,12,0.02,-1542.00,2106.00,17240,20240325,-79.35,3190,20250219,11.60,4975,-28.44,20250109,3190,11.60,20250219,17240,-79.35,20240325,3190,11.60,20250219,0.99,N,235980,500,171 억,,1639466,N,N,0,N,00,N
20250317,161016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,-110,5,-3.00,671609461,186239,119.25,3650,3740,3485,4760,2570,3665,3606.17,4.85,0,-21988,3878,3771,3663,3556,3448,3825,3610,171,1095,500,2560,5,1,34275121,1218,-2.31,1.69,12,0.54,-1542.00,2106.00,17240,20240325,-79.38,3190,20250219,11.44,4975,-28.54,20250109,3190,11.44,20250219,17240,-79.38,20240325,3190,11.44,20250219,0.96,N,235980,500,171 억,,1660846,N,N,0,N,00,N
20250317,151015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3515,-150,5,-4.09,641474466,177720,113.80,3650,3740,3485,4760,2570,3665,3609.47,4.85,0,-22186,3878,3771,3663,3556,3448,3825,3610,171,1095,500,2560,5,1,34275121,1205,-2.28,1.67,12,0.52,-1542.00,2106.00,17240,20240325,-79.61,3190,20250219,10.19,4975,-29.35,20250109,3190,10.19,20250219,17240,-79.61,20240325,3190,10.19,20250219,0.96,N,235980,500,171 억,,1660846,N,N,0,N,00,N
20250317,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-115,5,-3.14,530791691,146196,93.61,3650,3740,3520,4760,2570,3665,3630.69,4.85,0,-20478,3878,3771,3663,3556,3448,3825,3610,171,1095,500,2560,5,1,34275121,1217,-2.30,1.69,12,0.43,-1542.00,2106.00,17240,20240325,-79.41,3190,20250219,11.29,4975,-28.64,20250109,3190,11.29,20250219,17240,-79.41,20240325,3190,11.29,20250219,0.96,N,235980,500,171 억,,1660846,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 161018 57 100.00 KOSDAQ 일반서비스 N N N N N 3595 40 2 1.13 303852275 85390 45.52 3560 3615 3500 4620 2490 3555 3558.32 4.78 0 25652 3848 3701 3593 3446 3338 3647 3392 171 1065 500 2480 5 1 34275121 1232 -2.33 1.71 12 0.25 -1542.00 2106.00 17240 20240325 -79.15 3190 20250219 12.70 4975 -27.74 20250109 3190 12.70 20250219 17240 -79.15 20240325 3190 12.70 20250219 0.99 N 235980 500 171 억 1639466 N N 0 N 00 N
3 20250318 151023 57 100.00 KOSDAQ 일반서비스 N N N N N 3560 5 2 0.14 282192460 79353 42.30 3560 3615 3500 4620 2490 3555 3556.17 4.78 0 23642 3848 3701 3593 3446 3338 3647 3392 171 1065 500 2480 5 1 34275121 1220 -2.31 1.69 12 0.23 -1542.00 2106.00 17240 20240325 -79.35 3190 20250219 11.60 4975 -28.44 20250109 3190 11.60 20250219 17240 -79.35 20240325 3190 11.60 20250219 0.99 N 235980 500 171 억 1639466 N N 0 N 00 N
4 20250318 141020 57 100.00 KOSDAQ 일반서비스 N N N N N 3580 25 2 0.70 239943540 67576 36.02 3560 3615 3500 4620 2490 3555 3550.72 4.78 0 18985 3848 3701 3593 3446 3338 3647 3392 171 1065 500 2480 5 1 34275121 1227 -2.32 1.70 12 0.20 -1542.00 2106.00 17240 20240325 -79.23 3190 20250219 12.23 4975 -28.04 20250109 3190 12.23 20250219 17240 -79.23 20240325 3190 12.23 20250219 0.99 N 235980 500 171 억 1639466 N N 0 N 00 N
5 20250318 131019 57 100.00 KOSDAQ 일반서비스 N N N N N 3550 -5 5 -0.14 214229725 60360 32.18 3560 3615 3500 4620 2490 3555 3549.20 4.78 0 15660 3848 3701 3593 3446 3338 3647 3392 171 1065 500 2480 5 1 34275121 1217 -2.30 1.69 12 0.18 -1542.00 2106.00 17240 20240325 -79.41 3190 20250219 11.29 4975 -28.64 20250109 3190 11.29 20250219 17240 -79.41 20240325 3190 11.29 20250219 0.99 N 235980 500 171 억 1639466 N N 0 N 00 N
6 20250318 121021 57 100.00 KOSDAQ 일반서비스 N N N N N 3565 10 2 0.28 181623328 51185 27.29 3560 3615 3500 4620 2490 3555 3548.37 4.78 0 12892 3848 3701 3593 3446 3338 3647 3392 171 1065 500 2480 5 1 34275121 1222 -2.31 1.69 12 0.15 -1542.00 2106.00 17240 20240325 -79.32 3190 20250219 11.76 4975 -28.34 20250109 3190 11.76 20250219 17240 -79.32 20240325 3190 11.76 20250219 0.99 N 235980 500 171 억 1639466 N N 0 N 00 N
7 20250318 111019 57 100.00 KOSDAQ 일반서비스 N N N N N 3565 10 2 0.28 168918234 47628 25.39 3560 3615 3500 4620 2490 3555 3546.61 4.78 0 12920 3848 3701 3593 3446 3338 3647 3392 171 1065 500 2480 5 1 34275121 1222 -2.31 1.69 12 0.14 -1542.00 2106.00 17240 20240325 -79.32 3190 20250219 11.76 4975 -28.34 20250109 3190 11.76 20250219 17240 -79.32 20240325 3190 11.76 20250219 0.99 N 235980 500 171 억 1639466 N N 0 N 00 N
8 20250318 101021 57 100.00 KOSDAQ 일반서비스 N N N N N 3570 15 2 0.42 146093261 41239 21.98 3560 3615 3500 4620 2490 3555 3542.59 4.78 0 11894 3848 3701 3593 3446 3338 3647 3392 171 1065 500 2480 5 1 34275121 1224 -2.32 1.70 12 0.12 -1542.00 2106.00 17240 20240325 -79.29 3190 20250219 11.91 4975 -28.24 20250109 3190 11.91 20250219 17240 -79.29 20240325 3190 11.91 20250219 0.99 N 235980 500 171 억 1639466 N N 0 N 00 N
9 20250318 091024 57 100.00 KOSDAQ 일반서비스 N N N N N 3560 5 2 0.14 28498895 8034 4.28 3560 3610 3515 4620 2490 3555 3547.25 4.78 0 -3762 3848 3701 3593 3446 3338 3647 3392 171 1065 500 2480 5 1 34275121 1220 -2.31 1.69 12 0.02 -1542.00 2106.00 17240 20240325 -79.35 3190 20250219 11.60 4975 -28.44 20250109 3190 11.60 20250219 17240 -79.35 20240325 3190 11.60 20250219 0.99 N 235980 500 171 억 1639466 N N 0 N 00 N
10 20250317 161016 57 100.00 KOSDAQ 일반서비스 N N N N N 3555 -110 5 -3.00 671609461 186239 119.25 3650 3740 3485 4760 2570 3665 3606.17 4.85 0 -21988 3878 3771 3663 3556 3448 3825 3610 171 1095 500 2560 5 1 34275121 1218 -2.31 1.69 12 0.54 -1542.00 2106.00 17240 20240325 -79.38 3190 20250219 11.44 4975 -28.54 20250109 3190 11.44 20250219 17240 -79.38 20240325 3190 11.44 20250219 0.96 N 235980 500 171 억 1660846 N N 0 N 00 N
11 20250317 151015 57 100.00 KOSDAQ 일반서비스 N N N N N 3515 -150 5 -4.09 641474466 177720 113.80 3650 3740 3485 4760 2570 3665 3609.47 4.85 0 -22186 3878 3771 3663 3556 3448 3825 3610 171 1095 500 2560 5 1 34275121 1205 -2.28 1.67 12 0.52 -1542.00 2106.00 17240 20240325 -79.61 3190 20250219 10.19 4975 -29.35 20250109 3190 10.19 20250219 17240 -79.61 20240325 3190 10.19 20250219 0.96 N 235980 500 171 억 1660846 N N 0 N 00 N
12 20250317 141018 57 100.00 KOSDAQ 일반서비스 N N N N N 3550 -115 5 -3.14 530791691 146196 93.61 3650 3740 3520 4760 2570 3665 3630.69 4.85 0 -20478 3878 3771 3663 3556 3448 3825 3610 171 1095 500 2560 5 1 34275121 1217 -2.30 1.69 12 0.43 -1542.00 2106.00 17240 20240325 -79.41 3190 20250219 11.29 4975 -28.64 20250109 3190 11.29 20250219 17240 -79.41 20240325 3190 11.29 20250219 0.96 N 235980 500 171 억 1660846 N N 0 N 00 N