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
284620/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
20250318,161104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,-3,5,-0.25,261377474,219402,129.03,1205,1235,1181,1563,843,1203,1191.31,2.74,0,8334,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,338,-2.20,2.84,12,0.78,-546.00,423.00,7100,20240702,-83.10,1141,20250304,5.17,3130,-61.66,20250103,1141,5.17,20250304,7100,-83.10,20240702,1141,5.17,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N
20250318,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1192,-11,5,-0.91,258547035,217044,127.64,1205,1235,1181,1563,843,1203,1191.22,2.74,0,8387,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,336,-2.18,2.82,12,0.77,-546.00,423.00,7100,20240702,-83.21,1141,20250304,4.47,3130,-61.92,20250103,1141,4.47,20250304,7100,-83.21,20240702,1141,4.47,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N
20250318,141106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1186,-17,5,-1.41,247175308,207475,122.01,1205,1235,1181,1563,843,1203,1191.35,2.74,0,8045,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,334,-2.17,2.80,12,0.74,-546.00,423.00,7100,20240702,-83.30,1141,20250304,3.94,3130,-62.11,20250103,1141,3.94,20250304,7100,-83.30,20240702,1141,3.94,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N
20250318,131105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1192,-11,5,-0.91,169931986,142314,83.69,1205,1235,1184,1563,843,1203,1194.06,2.74,0,21747,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,336,-2.18,2.82,12,0.51,-546.00,423.00,7100,20240702,-83.21,1141,20250304,4.47,3130,-61.92,20250103,1141,4.47,20250304,7100,-83.21,20240702,1141,4.47,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N
20250318,121108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1205,2,2,0.17,164451406,137728,81.00,1205,1235,1184,1563,843,1203,1194.03,2.74,0,22012,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,340,-2.21,2.85,12,0.49,-546.00,423.00,7100,20240702,-83.03,1141,20250304,5.61,3130,-61.50,20250103,1141,5.61,20250304,7100,-83.03,20240702,1141,5.61,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N
20250318,111106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1212,9,2,0.75,132271763,110756,65.13,1205,1235,1184,1563,843,1203,1194.26,2.74,0,17975,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,342,-2.22,2.87,12,0.39,-546.00,423.00,7100,20240702,-82.93,1141,20250304,6.22,3130,-61.28,20250103,1141,6.22,20250304,7100,-82.93,20240702,1141,6.22,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N
20250318,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1195,-8,5,-0.67,108828132,91133,53.59,1205,1235,1184,1563,843,1203,1194.17,2.74,0,7017,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,337,-2.19,2.83,12,0.32,-546.00,423.00,7100,20240702,-83.17,1141,20250304,4.73,3130,-61.82,20250103,1141,4.73,20250304,7100,-83.17,20240702,1141,4.73,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N
20250318,091111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1224,21,2,1.75,2849775,2343,1.38,1205,1235,1205,1563,843,1203,1216.29,2.74,0,-665,1295,1248,1223,1176,1151,1236,1164,141,360,500,810,1,1,28180793,345,-2.24,2.89,12,0.01,-546.00,423.00,7100,20240702,-82.76,1141,20250304,7.27,3130,-60.89,20250103,1141,7.27,20250304,7100,-82.76,20240702,1141,7.27,20250304,0.03,N,284620,500,140 억,,772027,N,N,0,N,00,N
20250317,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1203,-39,5,-3.14,207682860,170037,53.70,1269,1270,1198,1614,870,1242,1221.40,2.78,0,-9905,1354,1298,1259,1203,1164,1326,1231,141,372,500,840,1,1,28180793,339,-2.20,2.84,12,0.60,-546.00,423.00,7100,20240702,-83.06,1141,20250304,5.43,3130,-61.57,20250103,1141,5.43,20250304,7100,-83.06,20240702,1141,5.43,20250304,0.03,N,284620,500,140 억,,783933,N,N,0,N,00,N
20250317,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1206,-36,5,-2.90,202905216,166066,52.45,1269,1270,1198,1614,870,1242,1221.83,2.78,0,-8944,1354,1298,1259,1203,1164,1326,1231,141,372,500,840,1,1,28180793,340,-2.21,2.85,12,0.59,-546.00,423.00,7100,20240702,-83.01,1141,20250304,5.70,3130,-61.47,20250103,1141,5.70,20250304,7100,-83.01,20240702,1141,5.70,20250304,0.03,N,284620,500,140 억,,783933,N,N,0,N,00,N
20250317,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1218,-24,5,-1.93,142419768,115945,36.62,1269,1270,1217,1614,870,1242,1228.34,2.78,0,-9634,1354,1298,1259,1203,1164,1326,1231,141,372,500,840,1,1,28180793,343,-2.23,2.88,12,0.41,-546.00,423.00,7100,20240702,-82.85,1141,20250304,6.75,3130,-61.09,20250103,1141,6.75,20250304,7100,-82.85,20240702,1141,6.75,20250304,0.03,N,284620,500,140 억,,783933,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 161104 57 100.00 KOSDAQ 일반서비스 N N N N N 1200 -3 5 -0.25 261377474 219402 129.03 1205 1235 1181 1563 843 1203 1191.31 2.74 0 8334 1295 1248 1223 1176 1151 1236 1164 141 360 500 810 1 1 28180793 338 -2.20 2.84 12 0.78 -546.00 423.00 7100 20240702 -83.10 1141 20250304 5.17 3130 -61.66 20250103 1141 5.17 20250304 7100 -83.10 20240702 1141 5.17 20250304 0.03 N 284620 500 140 억 772027 N N 0 N 00 N
3 20250318 151110 57 100.00 KOSDAQ 일반서비스 N N N N N 1192 -11 5 -0.91 258547035 217044 127.64 1205 1235 1181 1563 843 1203 1191.22 2.74 0 8387 1295 1248 1223 1176 1151 1236 1164 141 360 500 810 1 1 28180793 336 -2.18 2.82 12 0.77 -546.00 423.00 7100 20240702 -83.21 1141 20250304 4.47 3130 -61.92 20250103 1141 4.47 20250304 7100 -83.21 20240702 1141 4.47 20250304 0.03 N 284620 500 140 억 772027 N N 0 N 00 N
4 20250318 141106 57 100.00 KOSDAQ 일반서비스 N N N N N 1186 -17 5 -1.41 247175308 207475 122.01 1205 1235 1181 1563 843 1203 1191.35 2.74 0 8045 1295 1248 1223 1176 1151 1236 1164 141 360 500 810 1 1 28180793 334 -2.17 2.80 12 0.74 -546.00 423.00 7100 20240702 -83.30 1141 20250304 3.94 3130 -62.11 20250103 1141 3.94 20250304 7100 -83.30 20240702 1141 3.94 20250304 0.03 N 284620 500 140 억 772027 N N 0 N 00 N
5 20250318 131105 57 100.00 KOSDAQ 일반서비스 N N N N N 1192 -11 5 -0.91 169931986 142314 83.69 1205 1235 1184 1563 843 1203 1194.06 2.74 0 21747 1295 1248 1223 1176 1151 1236 1164 141 360 500 810 1 1 28180793 336 -2.18 2.82 12 0.51 -546.00 423.00 7100 20240702 -83.21 1141 20250304 4.47 3130 -61.92 20250103 1141 4.47 20250304 7100 -83.21 20240702 1141 4.47 20250304 0.03 N 284620 500 140 억 772027 N N 0 N 00 N
6 20250318 121108 57 100.00 KOSDAQ 일반서비스 N N N N N 1205 2 2 0.17 164451406 137728 81.00 1205 1235 1184 1563 843 1203 1194.03 2.74 0 22012 1295 1248 1223 1176 1151 1236 1164 141 360 500 810 1 1 28180793 340 -2.21 2.85 12 0.49 -546.00 423.00 7100 20240702 -83.03 1141 20250304 5.61 3130 -61.50 20250103 1141 5.61 20250304 7100 -83.03 20240702 1141 5.61 20250304 0.03 N 284620 500 140 억 772027 N N 0 N 00 N
7 20250318 111106 57 100.00 KOSDAQ 일반서비스 N N N N N 1212 9 2 0.75 132271763 110756 65.13 1205 1235 1184 1563 843 1203 1194.26 2.74 0 17975 1295 1248 1223 1176 1151 1236 1164 141 360 500 810 1 1 28180793 342 -2.22 2.87 12 0.39 -546.00 423.00 7100 20240702 -82.93 1141 20250304 6.22 3130 -61.28 20250103 1141 6.22 20250304 7100 -82.93 20240702 1141 6.22 20250304 0.03 N 284620 500 140 억 772027 N N 0 N 00 N
8 20250318 101108 57 100.00 KOSDAQ 일반서비스 N N N N N 1195 -8 5 -0.67 108828132 91133 53.59 1205 1235 1184 1563 843 1203 1194.17 2.74 0 7017 1295 1248 1223 1176 1151 1236 1164 141 360 500 810 1 1 28180793 337 -2.19 2.83 12 0.32 -546.00 423.00 7100 20240702 -83.17 1141 20250304 4.73 3130 -61.82 20250103 1141 4.73 20250304 7100 -83.17 20240702 1141 4.73 20250304 0.03 N 284620 500 140 억 772027 N N 0 N 00 N
9 20250318 091111 57 100.00 KOSDAQ 일반서비스 N N N N N 1224 21 2 1.75 2849775 2343 1.38 1205 1235 1205 1563 843 1203 1216.29 2.74 0 -665 1295 1248 1223 1176 1151 1236 1164 141 360 500 810 1 1 28180793 345 -2.24 2.89 12 0.01 -546.00 423.00 7100 20240702 -82.76 1141 20250304 7.27 3130 -60.89 20250103 1141 7.27 20250304 7100 -82.76 20240702 1141 7.27 20250304 0.03 N 284620 500 140 억 772027 N N 0 N 00 N
10 20250317 161103 57 100.00 KOSDAQ 일반서비스 N N N N N 1203 -39 5 -3.14 207682860 170037 53.70 1269 1270 1198 1614 870 1242 1221.40 2.78 0 -9905 1354 1298 1259 1203 1164 1326 1231 141 372 500 840 1 1 28180793 339 -2.20 2.84 12 0.60 -546.00 423.00 7100 20240702 -83.06 1141 20250304 5.43 3130 -61.57 20250103 1141 5.43 20250304 7100 -83.06 20240702 1141 5.43 20250304 0.03 N 284620 500 140 억 783933 N N 0 N 00 N
11 20250317 151102 57 100.00 KOSDAQ 일반서비스 N N N N N 1206 -36 5 -2.90 202905216 166066 52.45 1269 1270 1198 1614 870 1242 1221.83 2.78 0 -8944 1354 1298 1259 1203 1164 1326 1231 141 372 500 840 1 1 28180793 340 -2.21 2.85 12 0.59 -546.00 423.00 7100 20240702 -83.01 1141 20250304 5.70 3130 -61.47 20250103 1141 5.70 20250304 7100 -83.01 20240702 1141 5.70 20250304 0.03 N 284620 500 140 억 783933 N N 0 N 00 N
12 20250317 141105 57 100.00 KOSDAQ 일반서비스 N N N N N 1218 -24 5 -1.93 142419768 115945 36.62 1269 1270 1217 1614 870 1242 1228.34 2.78 0 -9634 1354 1298 1259 1203 1164 1326 1231 141 372 500 840 1 1 28180793 343 -2.23 2.88 12 0.41 -546.00 423.00 7100 20240702 -82.85 1141 20250304 6.75 3130 -61.09 20250103 1141 6.75 20250304 7100 -82.85 20240702 1141 6.75 20250304 0.03 N 284620 500 140 억 783933 N N 0 N 00 N