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
263700/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
20250318,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,10,2,0.43,26254185,11419,66.08,2335,2335,2280,2990,1610,2300,2299.13,0.76,0,-563,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,448,-1.83,0.65,12,0.06,-1260.00,3536.00,5460,20240306,-57.69,1980,20241209,16.67,2780,-16.91,20250103,2205,4.76,20250311,5280,-56.25,20240319,1980,16.67,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N
20250318,151050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,15,2,0.65,25949260,11287,65.31,2335,2335,2280,2990,1610,2300,2299.04,0.76,0,-562,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,449,-1.84,0.65,12,0.06,-1260.00,3536.00,5460,20240306,-57.60,1980,20241209,16.92,2780,-16.73,20250103,2205,4.99,20250311,5280,-56.16,20240319,1980,16.92,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N
20250318,141047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,5,2,0.22,16910410,7374,42.67,2335,2335,2280,2990,1610,2300,2293.25,0.76,0,-439,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.04,-1260.00,3536.00,5460,20240306,-57.78,1980,20241209,16.41,2780,-17.09,20250103,2205,4.54,20250311,5280,-56.34,20240319,1980,16.41,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N
20250318,131046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,15175145,6619,38.30,2335,2335,2280,2990,1610,2300,2292.66,0.76,0,-395,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.03,-1260.00,3536.00,5460,20240306,-57.88,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N
20250318,121048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,12876480,5618,32.51,2335,2335,2280,2990,1610,2300,2292.00,0.76,0,-395,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.03,-1260.00,3536.00,5460,20240306,-57.88,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N
20250318,111046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-5,5,-0.22,9612955,4196,24.28,2335,2335,2280,2990,1610,2300,2290.98,0.76,0,-514,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,446,-1.82,0.65,12,0.02,-1260.00,3536.00,5460,20240306,-57.97,1980,20241209,15.91,2780,-17.45,20250103,2205,4.08,20250311,5280,-56.53,20240319,1980,15.91,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N
20250318,101049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-5,5,-0.22,7982800,3485,20.17,2335,2335,2280,2990,1610,2300,2290.62,0.76,0,-324,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,446,-1.82,0.65,12,0.02,-1260.00,3536.00,5460,20240306,-57.97,1980,20241209,15.91,2780,-17.45,20250103,2205,4.08,20250311,5280,-56.53,20240319,1980,15.91,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N
20250318,091051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,5,2,0.22,131495,57,0.33,2335,2335,2305,2990,1610,2300,2306.93,0.76,0,-54,2376,2337,2311,2272,2246,2325,2260,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.00,-1260.00,3536.00,5460,20240306,-57.78,1980,20241209,16.41,2780,-17.09,20250103,2205,4.54,20250311,5280,-56.34,20240319,1980,16.41,20241209,1.54,N,263700,500,98 억,,146819,N,N,0,N,00,N
20250317,161043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,39869265,17281,96.51,2315,2350,2285,2990,1610,2300,2307.12,0.78,0,-4336,2360,2330,2310,2280,2260,2320,2270,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.09,-1260.00,3536.00,6000,20240305,-61.67,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.54,N,263700,500,98 억,,151155,N,N,0,N,00,N
20250317,151043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,38739610,16790,93.77,2315,2350,2285,2990,1610,2300,2307.30,0.78,0,-4108,2360,2330,2310,2280,2260,2320,2270,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.09,-1260.00,3536.00,6000,20240305,-61.67,1980,20241209,16.16,2780,-17.27,20250103,2205,4.31,20250311,5280,-56.44,20240319,1980,16.16,20241209,1.54,N,263700,500,98 억,,151155,N,N,0,N,00,N
20250317,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,10,2,0.43,22989835,9944,55.53,2315,2350,2285,2990,1610,2300,2311.93,0.78,0,-4145,2360,2330,2310,2280,2260,2320,2270,98,690,500,1420,5,1,19414200,448,-1.83,0.65,12,0.05,-1260.00,3536.00,6000,20240305,-61.50,1980,20241209,16.67,2780,-16.91,20250103,2205,4.76,20250311,5280,-56.25,20240319,1980,16.67,20241209,1.54,N,263700,500,98 억,,151155,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 161045 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 10 2 0.43 26254185 11419 66.08 2335 2335 2280 2990 1610 2300 2299.13 0.76 0 -563 2376 2337 2311 2272 2246 2325 2260 98 690 500 1420 5 1 19414200 448 -1.83 0.65 12 0.06 -1260.00 3536.00 5460 20240306 -57.69 1980 20241209 16.67 2780 -16.91 20250103 2205 4.76 20250311 5280 -56.25 20240319 1980 16.67 20241209 1.54 N 263700 500 98 억 146819 N N 0 N 00 N
3 20250318 151050 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 15 2 0.65 25949260 11287 65.31 2335 2335 2280 2990 1610 2300 2299.04 0.76 0 -562 2376 2337 2311 2272 2246 2325 2260 98 690 500 1420 5 1 19414200 449 -1.84 0.65 12 0.06 -1260.00 3536.00 5460 20240306 -57.60 1980 20241209 16.92 2780 -16.73 20250103 2205 4.99 20250311 5280 -56.16 20240319 1980 16.92 20241209 1.54 N 263700 500 98 억 146819 N N 0 N 00 N
4 20250318 141047 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 5 2 0.22 16910410 7374 42.67 2335 2335 2280 2990 1610 2300 2293.25 0.76 0 -439 2376 2337 2311 2272 2246 2325 2260 98 690 500 1420 5 1 19414200 447 -1.83 0.65 12 0.04 -1260.00 3536.00 5460 20240306 -57.78 1980 20241209 16.41 2780 -17.09 20250103 2205 4.54 20250311 5280 -56.34 20240319 1980 16.41 20241209 1.54 N 263700 500 98 억 146819 N N 0 N 00 N
5 20250318 131046 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 15175145 6619 38.30 2335 2335 2280 2990 1610 2300 2292.66 0.76 0 -395 2376 2337 2311 2272 2246 2325 2260 98 690 500 1420 5 1 19414200 447 -1.83 0.65 12 0.03 -1260.00 3536.00 5460 20240306 -57.88 1980 20241209 16.16 2780 -17.27 20250103 2205 4.31 20250311 5280 -56.44 20240319 1980 16.16 20241209 1.54 N 263700 500 98 억 146819 N N 0 N 00 N
6 20250318 121048 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 12876480 5618 32.51 2335 2335 2280 2990 1610 2300 2292.00 0.76 0 -395 2376 2337 2311 2272 2246 2325 2260 98 690 500 1420 5 1 19414200 447 -1.83 0.65 12 0.03 -1260.00 3536.00 5460 20240306 -57.88 1980 20241209 16.16 2780 -17.27 20250103 2205 4.31 20250311 5280 -56.44 20240319 1980 16.16 20241209 1.54 N 263700 500 98 억 146819 N N 0 N 00 N
7 20250318 111046 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 -5 5 -0.22 9612955 4196 24.28 2335 2335 2280 2990 1610 2300 2290.98 0.76 0 -514 2376 2337 2311 2272 2246 2325 2260 98 690 500 1420 5 1 19414200 446 -1.82 0.65 12 0.02 -1260.00 3536.00 5460 20240306 -57.97 1980 20241209 15.91 2780 -17.45 20250103 2205 4.08 20250311 5280 -56.53 20240319 1980 15.91 20241209 1.54 N 263700 500 98 억 146819 N N 0 N 00 N
8 20250318 101049 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 -5 5 -0.22 7982800 3485 20.17 2335 2335 2280 2990 1610 2300 2290.62 0.76 0 -324 2376 2337 2311 2272 2246 2325 2260 98 690 500 1420 5 1 19414200 446 -1.82 0.65 12 0.02 -1260.00 3536.00 5460 20240306 -57.97 1980 20241209 15.91 2780 -17.45 20250103 2205 4.08 20250311 5280 -56.53 20240319 1980 15.91 20241209 1.54 N 263700 500 98 억 146819 N N 0 N 00 N
9 20250318 091051 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 5 2 0.22 131495 57 0.33 2335 2335 2305 2990 1610 2300 2306.93 0.76 0 -54 2376 2337 2311 2272 2246 2325 2260 98 690 500 1420 5 1 19414200 447 -1.83 0.65 12 0.00 -1260.00 3536.00 5460 20240306 -57.78 1980 20241209 16.41 2780 -17.09 20250103 2205 4.54 20250311 5280 -56.34 20240319 1980 16.41 20241209 1.54 N 263700 500 98 억 146819 N N 0 N 00 N
10 20250317 161043 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 39869265 17281 96.51 2315 2350 2285 2990 1610 2300 2307.12 0.78 0 -4336 2360 2330 2310 2280 2260 2320 2270 98 690 500 1420 5 1 19414200 447 -1.83 0.65 12 0.09 -1260.00 3536.00 6000 20240305 -61.67 1980 20241209 16.16 2780 -17.27 20250103 2205 4.31 20250311 5280 -56.44 20240319 1980 16.16 20241209 1.54 N 263700 500 98 억 151155 N N 0 N 00 N
11 20250317 151043 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 38739610 16790 93.77 2315 2350 2285 2990 1610 2300 2307.30 0.78 0 -4108 2360 2330 2310 2280 2260 2320 2270 98 690 500 1420 5 1 19414200 447 -1.83 0.65 12 0.09 -1260.00 3536.00 6000 20240305 -61.67 1980 20241209 16.16 2780 -17.27 20250103 2205 4.31 20250311 5280 -56.44 20240319 1980 16.16 20241209 1.54 N 263700 500 98 억 151155 N N 0 N 00 N
12 20250317 141045 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 10 2 0.43 22989835 9944 55.53 2315 2350 2285 2990 1610 2300 2311.93 0.78 0 -4145 2360 2330 2310 2280 2260 2320 2270 98 690 500 1420 5 1 19414200 448 -1.83 0.65 12 0.05 -1260.00 3536.00 6000 20240305 -61.50 1980 20241209 16.67 2780 -16.91 20250103 2205 4.76 20250311 5280 -56.25 20240319 1980 16.67 20241209 1.54 N 263700 500 98 억 151155 N N 0 N 00 N