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
321550/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
20250318,161142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3325,100,2,3.10,146634785,44830,98.23,3280,3360,3200,4190,2260,3225,3270.91,0.59,0,11878,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,888,-4.73,1.33,12,0.17,-703.00,2497.00,8980,20240329,-62.97,3000,20250221,10.83,4515,-26.36,20250108,3000,10.83,20250221,8980,-62.97,20240329,3000,10.83,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N
20250318,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,75,2,2.33,136400510,41741,91.46,3280,3360,3200,4190,2260,3225,3267.78,0.59,0,11991,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,882,-4.69,1.32,12,0.16,-703.00,2497.00,8980,20240329,-63.25,3000,20250221,10.00,4515,-26.91,20250108,3000,10.00,20250221,8980,-63.25,20240329,3000,10.00,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N
20250318,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,50,2,1.55,125144935,38316,83.96,3280,3360,3200,4190,2260,3225,3266.13,0.59,0,10076,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,875,-4.66,1.31,12,0.14,-703.00,2497.00,8980,20240329,-63.53,3000,20250221,9.17,4515,-27.46,20250108,3000,9.17,20250221,8980,-63.53,20240329,3000,9.17,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N
20250318,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,60,2,1.86,120753125,36975,81.02,3280,3360,3200,4190,2260,3225,3265.80,0.59,0,9086,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,877,-4.67,1.32,12,0.14,-703.00,2497.00,8980,20240329,-63.42,3000,20250221,9.50,4515,-27.24,20250108,3000,9.50,20250221,8980,-63.42,20240329,3000,9.50,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N
20250318,121146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,50,2,1.55,105807935,32438,71.08,3280,3360,3200,4190,2260,3225,3261.85,0.59,0,6630,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,875,-4.66,1.31,12,0.12,-703.00,2497.00,8980,20240329,-63.53,3000,20250221,9.17,4515,-27.46,20250108,3000,9.17,20250221,8980,-63.53,20240329,3000,9.17,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N
20250318,111143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3360,135,2,4.19,77179900,23766,52.08,3280,3360,3200,4190,2260,3225,3247.49,0.59,0,748,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,898,-4.78,1.35,12,0.09,-703.00,2497.00,8980,20240329,-62.58,3000,20250221,12.00,4515,-25.58,20250108,3000,12.00,20250221,8980,-62.58,20240329,3000,12.00,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N
20250318,101146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-15,5,-0.47,25875295,8041,17.62,3280,3280,3200,4190,2260,3225,3217.92,0.59,0,-1009,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,857,-4.57,1.29,12,0.03,-703.00,2497.00,8980,20240329,-64.25,3000,20250221,7.00,4515,-28.90,20250108,3000,7.00,20250221,8980,-64.25,20240329,3000,7.00,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N
20250318,091149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,-10,5,-0.31,1220910,379,0.83,3280,3280,3215,4190,2260,3225,3221.40,0.59,0,-132,3465,3345,3275,3155,3085,3310,3120,134,965,500,2190,5,1,26712231,859,-4.57,1.29,12,0.00,-703.00,2497.00,8980,20240329,-64.20,3000,20250221,7.17,4515,-28.79,20250108,3000,7.17,20250221,8980,-64.20,20240329,3000,7.17,20250221,0.00,N,321550,500,133 억,,156961,N,N,0,N,00,N
20250317,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,-105,5,-3.15,148799840,45638,154.19,3395,3395,3205,4325,2335,3330,3260.49,0.62,0,-7734,3556,3442,3301,3187,3046,3500,3245,134,995,500,2260,5,1,26712231,861,-4.59,1.29,12,0.17,-703.00,2497.00,8980,20240329,-64.09,3000,20250221,7.50,4515,-28.57,20250108,3000,7.50,20250221,8980,-64.09,20240329,3000,7.50,20250221,0.00,N,321550,500,133 억,,166075,N,N,0,N,00,N
20250317,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-70,5,-2.10,132261645,40524,136.91,3395,3395,3205,4325,2335,3330,3263.79,0.62,0,-5838,3556,3442,3301,3187,3046,3500,3245,134,995,500,2260,5,1,26712231,871,-4.64,1.31,12,0.15,-703.00,2497.00,8980,20240329,-63.70,3000,20250221,8.67,4515,-27.80,20250108,3000,8.67,20250221,8980,-63.70,20240329,3000,8.67,20250221,0.00,N,321550,500,133 억,,166075,N,N,0,N,00,N
20250317,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,-65,5,-1.95,125256740,38368,129.63,3395,3395,3205,4325,2335,3330,3264.61,0.62,0,-5421,3556,3442,3301,3187,3046,3500,3245,134,995,500,2260,5,1,26712231,872,-4.64,1.31,12,0.14,-703.00,2497.00,8980,20240329,-63.64,3000,20250221,8.83,4515,-27.69,20250108,3000,8.83,20250221,8980,-63.64,20240329,3000,8.83,20250221,0.00,N,321550,500,133 억,,166075,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 161142 57 100.00 KOSDAQ 일반서비스 N N N N N 3325 100 2 3.10 146634785 44830 98.23 3280 3360 3200 4190 2260 3225 3270.91 0.59 0 11878 3465 3345 3275 3155 3085 3310 3120 134 965 500 2190 5 1 26712231 888 -4.73 1.33 12 0.17 -703.00 2497.00 8980 20240329 -62.97 3000 20250221 10.83 4515 -26.36 20250108 3000 10.83 20250221 8980 -62.97 20240329 3000 10.83 20250221 0.00 N 321550 500 133 억 156961 N N 0 N 00 N
3 20250318 151147 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 75 2 2.33 136400510 41741 91.46 3280 3360 3200 4190 2260 3225 3267.78 0.59 0 11991 3465 3345 3275 3155 3085 3310 3120 134 965 500 2190 5 1 26712231 882 -4.69 1.32 12 0.16 -703.00 2497.00 8980 20240329 -63.25 3000 20250221 10.00 4515 -26.91 20250108 3000 10.00 20250221 8980 -63.25 20240329 3000 10.00 20250221 0.00 N 321550 500 133 억 156961 N N 0 N 00 N
4 20250318 141144 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 50 2 1.55 125144935 38316 83.96 3280 3360 3200 4190 2260 3225 3266.13 0.59 0 10076 3465 3345 3275 3155 3085 3310 3120 134 965 500 2190 5 1 26712231 875 -4.66 1.31 12 0.14 -703.00 2497.00 8980 20240329 -63.53 3000 20250221 9.17 4515 -27.46 20250108 3000 9.17 20250221 8980 -63.53 20240329 3000 9.17 20250221 0.00 N 321550 500 133 억 156961 N N 0 N 00 N
5 20250318 131143 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 60 2 1.86 120753125 36975 81.02 3280 3360 3200 4190 2260 3225 3265.80 0.59 0 9086 3465 3345 3275 3155 3085 3310 3120 134 965 500 2190 5 1 26712231 877 -4.67 1.32 12 0.14 -703.00 2497.00 8980 20240329 -63.42 3000 20250221 9.50 4515 -27.24 20250108 3000 9.50 20250221 8980 -63.42 20240329 3000 9.50 20250221 0.00 N 321550 500 133 억 156961 N N 0 N 00 N
6 20250318 121146 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 50 2 1.55 105807935 32438 71.08 3280 3360 3200 4190 2260 3225 3261.85 0.59 0 6630 3465 3345 3275 3155 3085 3310 3120 134 965 500 2190 5 1 26712231 875 -4.66 1.31 12 0.12 -703.00 2497.00 8980 20240329 -63.53 3000 20250221 9.17 4515 -27.46 20250108 3000 9.17 20250221 8980 -63.53 20240329 3000 9.17 20250221 0.00 N 321550 500 133 억 156961 N N 0 N 00 N
7 20250318 111143 57 100.00 KOSDAQ 일반서비스 N N N N N 3360 135 2 4.19 77179900 23766 52.08 3280 3360 3200 4190 2260 3225 3247.49 0.59 0 748 3465 3345 3275 3155 3085 3310 3120 134 965 500 2190 5 1 26712231 898 -4.78 1.35 12 0.09 -703.00 2497.00 8980 20240329 -62.58 3000 20250221 12.00 4515 -25.58 20250108 3000 12.00 20250221 8980 -62.58 20240329 3000 12.00 20250221 0.00 N 321550 500 133 억 156961 N N 0 N 00 N
8 20250318 101146 57 100.00 KOSDAQ 일반서비스 N N N N N 3210 -15 5 -0.47 25875295 8041 17.62 3280 3280 3200 4190 2260 3225 3217.92 0.59 0 -1009 3465 3345 3275 3155 3085 3310 3120 134 965 500 2190 5 1 26712231 857 -4.57 1.29 12 0.03 -703.00 2497.00 8980 20240329 -64.25 3000 20250221 7.00 4515 -28.90 20250108 3000 7.00 20250221 8980 -64.25 20240329 3000 7.00 20250221 0.00 N 321550 500 133 억 156961 N N 0 N 00 N
9 20250318 091149 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 -10 5 -0.31 1220910 379 0.83 3280 3280 3215 4190 2260 3225 3221.40 0.59 0 -132 3465 3345 3275 3155 3085 3310 3120 134 965 500 2190 5 1 26712231 859 -4.57 1.29 12 0.00 -703.00 2497.00 8980 20240329 -64.20 3000 20250221 7.17 4515 -28.79 20250108 3000 7.17 20250221 8980 -64.20 20240329 3000 7.17 20250221 0.00 N 321550 500 133 억 156961 N N 0 N 00 N
10 20250317 161141 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 -105 5 -3.15 148799840 45638 154.19 3395 3395 3205 4325 2335 3330 3260.49 0.62 0 -7734 3556 3442 3301 3187 3046 3500 3245 134 995 500 2260 5 1 26712231 861 -4.59 1.29 12 0.17 -703.00 2497.00 8980 20240329 -64.09 3000 20250221 7.50 4515 -28.57 20250108 3000 7.50 20250221 8980 -64.09 20240329 3000 7.50 20250221 0.00 N 321550 500 133 억 166075 N N 0 N 00 N
11 20250317 151139 57 100.00 KOSDAQ 일반서비스 N N N N N 3260 -70 5 -2.10 132261645 40524 136.91 3395 3395 3205 4325 2335 3330 3263.79 0.62 0 -5838 3556 3442 3301 3187 3046 3500 3245 134 995 500 2260 5 1 26712231 871 -4.64 1.31 12 0.15 -703.00 2497.00 8980 20240329 -63.70 3000 20250221 8.67 4515 -27.80 20250108 3000 8.67 20250221 8980 -63.70 20240329 3000 8.67 20250221 0.00 N 321550 500 133 억 166075 N N 0 N 00 N
12 20250317 141142 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 -65 5 -1.95 125256740 38368 129.63 3395 3395 3205 4325 2335 3330 3264.61 0.62 0 -5421 3556 3442 3301 3187 3046 3500 3245 134 995 500 2260 5 1 26712231 872 -4.64 1.31 12 0.14 -703.00 2497.00 8980 20240329 -63.64 3000 20250221 8.83 4515 -27.69 20250108 3000 8.83 20250221 8980 -63.64 20240329 3000 8.83 20250221 0.00 N 321550 500 133 억 166075 N N 0 N 00 N