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
291230/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
20250318,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,2,2,0.11,75061223,42251,81.93,1783,1788,1769,2300,1240,1771,1776.55,0.42,0,-11543,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,782,-443.25,2.60,12,0.10,-4.00,682.00,3365,20240520,-47.31,1715,20241209,3.38,2280,-22.24,20250107,1750,1.31,20250314,3365,-47.31,20240520,1715,3.38,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N
20250318,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1772,1,2,0.06,69522559,39126,75.87,1783,1788,1769,2300,1240,1771,1776.89,0.42,0,-10680,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,781,-443.00,2.60,12,0.09,-4.00,682.00,3365,20240520,-47.34,1715,20241209,3.32,2280,-22.28,20250107,1750,1.26,20250314,3365,-47.34,20240520,1715,3.32,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N
20250318,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,2,2,0.11,50876147,28604,55.47,1783,1788,1769,2300,1240,1771,1778.64,0.42,0,-8910,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,782,-443.25,2.60,12,0.06,-4.00,682.00,3365,20240520,-47.31,1715,20241209,3.38,2280,-22.24,20250107,1750,1.31,20250314,3365,-47.31,20240520,1715,3.38,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N
20250318,131113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1776,5,2,0.28,42205537,23717,45.99,1783,1788,1769,2300,1240,1771,1779.55,0.42,0,-6429,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,783,-444.00,2.60,12,0.05,-4.00,682.00,3365,20240520,-47.22,1715,20241209,3.56,2280,-22.11,20250107,1750,1.49,20250314,3365,-47.22,20240520,1715,3.56,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N
20250318,121116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1775,4,2,0.23,40109750,22538,43.71,1783,1788,1769,2300,1240,1771,1779.65,0.42,0,-5619,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,783,-443.75,2.60,12,0.05,-4.00,682.00,3365,20240520,-47.25,1715,20241209,3.50,2280,-22.15,20250107,1750,1.43,20250314,3365,-47.25,20240520,1715,3.50,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N
20250318,111114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1783,12,2,0.68,36313118,20398,39.56,1783,1788,1769,2300,1240,1771,1780.23,0.42,0,-5775,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,786,-445.75,2.61,12,0.05,-4.00,682.00,3365,20240520,-47.01,1715,20241209,3.97,2280,-21.80,20250107,1750,1.89,20250314,3365,-47.01,20240520,1715,3.97,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N
20250318,101116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,8,2,0.45,14835454,8352,16.20,1783,1788,1769,2300,1240,1771,1776.28,0.42,0,-1010,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,784,-444.75,2.61,12,0.02,-4.00,682.00,3365,20240520,-47.13,1715,20241209,3.73,2280,-21.97,20250107,1750,1.66,20250314,3365,-47.13,20240520,1715,3.73,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N
20250318,091119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1783,12,2,0.68,6707761,3783,7.34,1783,1783,1769,2300,1240,1771,1773.13,0.42,0,469,1811,1790,1780,1759,1749,1786,1755,44,529,100,1090,1,1,44095775,786,-445.75,2.61,12,0.01,-4.00,682.00,3365,20240520,-47.01,1715,20241209,3.97,2280,-21.80,20250107,1750,1.89,20250314,3365,-47.01,20240520,1715,3.97,20241209,2.19,N,291230,100,44 억,,186603,N,N,0,N,00,N
20250317,161111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1771,-3,5,-0.17,91221437,51422,56.97,1774,1801,1770,2305,1242,1774,1773.98,0.43,0,-2379,1836,1804,1777,1745,1718,1821,1762,44,531,100,1090,1,1,44095775,781,-32.20,2.57,12,0.12,-55.00,690.00,3370,20240305,-47.45,1715,20241209,3.27,2280,-22.32,20250107,1750,1.20,20250314,3365,-47.37,20240520,1715,3.27,20241209,2.21,N,291230,100,44 억,,188931,N,N,0,N,00,N
20250317,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1775,1,2,0.06,83589451,47113,52.20,1774,1801,1770,2305,1242,1774,1774.23,0.43,0,-790,1836,1804,1777,1745,1718,1821,1762,44,531,100,1090,1,1,44095775,783,-32.27,2.57,12,0.11,-55.00,690.00,3370,20240305,-47.33,1715,20241209,3.50,2280,-22.15,20250107,1750,1.43,20250314,3365,-47.25,20240520,1715,3.50,20241209,2.21,N,291230,100,44 억,,188931,N,N,0,N,00,N
20250317,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,-1,5,-0.06,72884149,41086,45.52,1774,1801,1770,2305,1242,1774,1773.94,0.43,0,-1972,1836,1804,1777,1745,1718,1821,1762,44,531,100,1090,1,1,44095775,782,-32.24,2.57,12,0.09,-55.00,690.00,3370,20240305,-47.39,1715,20241209,3.38,2280,-22.24,20250107,1750,1.31,20250314,3365,-47.31,20240520,1715,3.38,20241209,2.21,N,291230,100,44 억,,188931,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 161113 57 100.00 KOSDAQ 일반서비스 N N N N N 1773 2 2 0.11 75061223 42251 81.93 1783 1788 1769 2300 1240 1771 1776.55 0.42 0 -11543 1811 1790 1780 1759 1749 1786 1755 44 529 100 1090 1 1 44095775 782 -443.25 2.60 12 0.10 -4.00 682.00 3365 20240520 -47.31 1715 20241209 3.38 2280 -22.24 20250107 1750 1.31 20250314 3365 -47.31 20240520 1715 3.38 20241209 2.19 N 291230 100 44 억 186603 N N 0 N 00 N
3 20250318 151118 57 100.00 KOSDAQ 일반서비스 N N N N N 1772 1 2 0.06 69522559 39126 75.87 1783 1788 1769 2300 1240 1771 1776.89 0.42 0 -10680 1811 1790 1780 1759 1749 1786 1755 44 529 100 1090 1 1 44095775 781 -443.00 2.60 12 0.09 -4.00 682.00 3365 20240520 -47.34 1715 20241209 3.32 2280 -22.28 20250107 1750 1.26 20250314 3365 -47.34 20240520 1715 3.32 20241209 2.19 N 291230 100 44 억 186603 N N 0 N 00 N
4 20250318 141115 57 100.00 KOSDAQ 일반서비스 N N N N N 1773 2 2 0.11 50876147 28604 55.47 1783 1788 1769 2300 1240 1771 1778.64 0.42 0 -8910 1811 1790 1780 1759 1749 1786 1755 44 529 100 1090 1 1 44095775 782 -443.25 2.60 12 0.06 -4.00 682.00 3365 20240520 -47.31 1715 20241209 3.38 2280 -22.24 20250107 1750 1.31 20250314 3365 -47.31 20240520 1715 3.38 20241209 2.19 N 291230 100 44 억 186603 N N 0 N 00 N
5 20250318 131113 57 100.00 KOSDAQ 일반서비스 N N N N N 1776 5 2 0.28 42205537 23717 45.99 1783 1788 1769 2300 1240 1771 1779.55 0.42 0 -6429 1811 1790 1780 1759 1749 1786 1755 44 529 100 1090 1 1 44095775 783 -444.00 2.60 12 0.05 -4.00 682.00 3365 20240520 -47.22 1715 20241209 3.56 2280 -22.11 20250107 1750 1.49 20250314 3365 -47.22 20240520 1715 3.56 20241209 2.19 N 291230 100 44 억 186603 N N 0 N 00 N
6 20250318 121116 57 100.00 KOSDAQ 일반서비스 N N N N N 1775 4 2 0.23 40109750 22538 43.71 1783 1788 1769 2300 1240 1771 1779.65 0.42 0 -5619 1811 1790 1780 1759 1749 1786 1755 44 529 100 1090 1 1 44095775 783 -443.75 2.60 12 0.05 -4.00 682.00 3365 20240520 -47.25 1715 20241209 3.50 2280 -22.15 20250107 1750 1.43 20250314 3365 -47.25 20240520 1715 3.50 20241209 2.19 N 291230 100 44 억 186603 N N 0 N 00 N
7 20250318 111114 57 100.00 KOSDAQ 일반서비스 N N N N N 1783 12 2 0.68 36313118 20398 39.56 1783 1788 1769 2300 1240 1771 1780.23 0.42 0 -5775 1811 1790 1780 1759 1749 1786 1755 44 529 100 1090 1 1 44095775 786 -445.75 2.61 12 0.05 -4.00 682.00 3365 20240520 -47.01 1715 20241209 3.97 2280 -21.80 20250107 1750 1.89 20250314 3365 -47.01 20240520 1715 3.97 20241209 2.19 N 291230 100 44 억 186603 N N 0 N 00 N
8 20250318 101116 57 100.00 KOSDAQ 일반서비스 N N N N N 1779 8 2 0.45 14835454 8352 16.20 1783 1788 1769 2300 1240 1771 1776.28 0.42 0 -1010 1811 1790 1780 1759 1749 1786 1755 44 529 100 1090 1 1 44095775 784 -444.75 2.61 12 0.02 -4.00 682.00 3365 20240520 -47.13 1715 20241209 3.73 2280 -21.97 20250107 1750 1.66 20250314 3365 -47.13 20240520 1715 3.73 20241209 2.19 N 291230 100 44 억 186603 N N 0 N 00 N
9 20250318 091119 57 100.00 KOSDAQ 일반서비스 N N N N N 1783 12 2 0.68 6707761 3783 7.34 1783 1783 1769 2300 1240 1771 1773.13 0.42 0 469 1811 1790 1780 1759 1749 1786 1755 44 529 100 1090 1 1 44095775 786 -445.75 2.61 12 0.01 -4.00 682.00 3365 20240520 -47.01 1715 20241209 3.97 2280 -21.80 20250107 1750 1.89 20250314 3365 -47.01 20240520 1715 3.97 20241209 2.19 N 291230 100 44 억 186603 N N 0 N 00 N
10 20250317 161111 57 100.00 KOSDAQ 일반서비스 N N N N N 1771 -3 5 -0.17 91221437 51422 56.97 1774 1801 1770 2305 1242 1774 1773.98 0.43 0 -2379 1836 1804 1777 1745 1718 1821 1762 44 531 100 1090 1 1 44095775 781 -32.20 2.57 12 0.12 -55.00 690.00 3370 20240305 -47.45 1715 20241209 3.27 2280 -22.32 20250107 1750 1.20 20250314 3365 -47.37 20240520 1715 3.27 20241209 2.21 N 291230 100 44 억 188931 N N 0 N 00 N
11 20250317 151110 57 100.00 KOSDAQ 일반서비스 N N N N N 1775 1 2 0.06 83589451 47113 52.20 1774 1801 1770 2305 1242 1774 1774.23 0.43 0 -790 1836 1804 1777 1745 1718 1821 1762 44 531 100 1090 1 1 44095775 783 -32.27 2.57 12 0.11 -55.00 690.00 3370 20240305 -47.33 1715 20241209 3.50 2280 -22.15 20250107 1750 1.43 20250314 3365 -47.25 20240520 1715 3.50 20241209 2.21 N 291230 100 44 억 188931 N N 0 N 00 N
12 20250317 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 1773 -1 5 -0.06 72884149 41086 45.52 1774 1801 1770 2305 1242 1774 1773.94 0.43 0 -1972 1836 1804 1777 1745 1718 1821 1762 44 531 100 1090 1 1 44095775 782 -32.24 2.57 12 0.09 -55.00 690.00 3370 20240305 -47.39 1715 20241209 3.38 2280 -22.24 20250107 1750 1.31 20250314 3365 -47.31 20240520 1715 3.38 20241209 2.21 N 291230 100 44 억 188931 N N 0 N 00 N