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
347740/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
20250318,161200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,64155865,29104,98.83,2195,2225,2190,2885,1555,2220,2204.21,0.55,0,6839,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,665,13.84,0.89,12,0.10,160.00,2493.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,2020,9.65,20250203,3530,-37.25,20240626,1907,16.15,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N
20250318,151205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,5,2,0.23,63478055,28798,97.79,2195,2225,2190,2885,1555,2220,2204.14,0.55,0,6978,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,668,13.91,0.89,12,0.10,160.00,2493.00,3530,20240626,-36.97,1907,20241209,16.68,2395,-7.10,20250210,2020,10.15,20250203,3530,-36.97,20240626,1907,16.68,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N
20250318,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,55932140,25397,86.24,2195,2220,2190,2885,1555,2220,2202.17,0.55,0,6789,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,666,13.88,0.89,12,0.08,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N
20250318,131202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-10,5,-0.45,48161105,21885,74.32,2195,2215,2190,2885,1555,2220,2200.47,0.55,0,4320,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,663,13.81,0.89,12,0.07,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N
20250318,121204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-10,5,-0.45,47725690,21688,73.65,2195,2215,2190,2885,1555,2220,2200.38,0.55,0,4222,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,663,13.81,0.89,12,0.07,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N
20250318,111202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,47396375,21539,73.14,2195,2215,2190,2885,1555,2220,2200.31,0.55,0,4219,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,665,13.84,0.89,12,0.07,160.00,2493.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,2020,9.65,20250203,3530,-37.25,20240626,1907,16.15,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N
20250318,101205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-15,5,-0.68,37662340,17116,58.12,2195,2215,2190,2885,1555,2220,2200.19,0.55,0,3524,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,662,13.78,0.88,12,0.06,160.00,2493.00,3530,20240626,-37.54,1907,20241209,15.63,2395,-7.93,20250210,2020,9.16,20250203,3530,-37.54,20240626,1907,15.63,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N
20250318,091207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-10,5,-0.45,24630630,11202,38.04,2195,2215,2195,2885,1555,2220,2198.38,0.55,0,1899,2266,2242,2216,2192,2166,2230,2180,150,665,500,1550,5,1,30010576,663,13.81,0.89,12,0.04,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.17,N,347740,500,150 억,,164051,N,N,0,N,00,N
20250317,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-20,5,-0.89,64708670,29246,196.22,2240,2240,2190,2910,1570,2240,2212.56,0.55,0,-246,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,666,13.88,0.89,12,0.10,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-20,5,-0.89,56032920,25338,170.00,2240,2240,2190,2910,1570,2240,2211.42,0.55,0,-177,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,666,13.88,0.89,12,0.08,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.10,N,347740,500,150 억,,164299,N,N,0,N,00,N
20250317,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-20,5,-0.89,53200180,24059,161.42,2240,2240,2190,2910,1570,2240,2211.24,0.55,0,-177,2263,2251,2228,2216,2193,2257,2222,150,670,500,1560,5,1,30010576,666,13.88,0.89,12,0.08,160.00,2493.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,2020,9.90,20250203,3530,-37.11,20240626,1907,16.41,20241209,3.10,N,347740,500,150 억,,164299,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 161200 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -5 5 -0.23 64155865 29104 98.83 2195 2225 2190 2885 1555 2220 2204.21 0.55 0 6839 2266 2242 2216 2192 2166 2230 2180 150 665 500 1550 5 1 30010576 665 13.84 0.89 12 0.10 160.00 2493.00 3530 20240626 -37.25 1907 20241209 16.15 2395 -7.52 20250210 2020 9.65 20250203 3530 -37.25 20240626 1907 16.15 20241209 3.17 N 347740 500 150 억 164051 N N 0 N 00 N
3 20250318 151205 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 5 2 0.23 63478055 28798 97.79 2195 2225 2190 2885 1555 2220 2204.14 0.55 0 6978 2266 2242 2216 2192 2166 2230 2180 150 665 500 1550 5 1 30010576 668 13.91 0.89 12 0.10 160.00 2493.00 3530 20240626 -36.97 1907 20241209 16.68 2395 -7.10 20250210 2020 10.15 20250203 3530 -36.97 20240626 1907 16.68 20241209 3.17 N 347740 500 150 억 164051 N N 0 N 00 N
4 20250318 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 0 3 0.00 55932140 25397 86.24 2195 2220 2190 2885 1555 2220 2202.17 0.55 0 6789 2266 2242 2216 2192 2166 2230 2180 150 665 500 1550 5 1 30010576 666 13.88 0.89 12 0.08 160.00 2493.00 3530 20240626 -37.11 1907 20241209 16.41 2395 -7.31 20250210 2020 9.90 20250203 3530 -37.11 20240626 1907 16.41 20241209 3.17 N 347740 500 150 억 164051 N N 0 N 00 N
5 20250318 131202 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -10 5 -0.45 48161105 21885 74.32 2195 2215 2190 2885 1555 2220 2200.47 0.55 0 4320 2266 2242 2216 2192 2166 2230 2180 150 665 500 1550 5 1 30010576 663 13.81 0.89 12 0.07 160.00 2493.00 3530 20240626 -37.39 1907 20241209 15.89 2395 -7.72 20250210 2020 9.41 20250203 3530 -37.39 20240626 1907 15.89 20241209 3.17 N 347740 500 150 억 164051 N N 0 N 00 N
6 20250318 121204 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -10 5 -0.45 47725690 21688 73.65 2195 2215 2190 2885 1555 2220 2200.38 0.55 0 4222 2266 2242 2216 2192 2166 2230 2180 150 665 500 1550 5 1 30010576 663 13.81 0.89 12 0.07 160.00 2493.00 3530 20240626 -37.39 1907 20241209 15.89 2395 -7.72 20250210 2020 9.41 20250203 3530 -37.39 20240626 1907 15.89 20241209 3.17 N 347740 500 150 억 164051 N N 0 N 00 N
7 20250318 111202 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -5 5 -0.23 47396375 21539 73.14 2195 2215 2190 2885 1555 2220 2200.31 0.55 0 4219 2266 2242 2216 2192 2166 2230 2180 150 665 500 1550 5 1 30010576 665 13.84 0.89 12 0.07 160.00 2493.00 3530 20240626 -37.25 1907 20241209 16.15 2395 -7.52 20250210 2020 9.65 20250203 3530 -37.25 20240626 1907 16.15 20241209 3.17 N 347740 500 150 억 164051 N N 0 N 00 N
8 20250318 101205 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 -15 5 -0.68 37662340 17116 58.12 2195 2215 2190 2885 1555 2220 2200.19 0.55 0 3524 2266 2242 2216 2192 2166 2230 2180 150 665 500 1550 5 1 30010576 662 13.78 0.88 12 0.06 160.00 2493.00 3530 20240626 -37.54 1907 20241209 15.63 2395 -7.93 20250210 2020 9.16 20250203 3530 -37.54 20240626 1907 15.63 20241209 3.17 N 347740 500 150 억 164051 N N 0 N 00 N
9 20250318 091207 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -10 5 -0.45 24630630 11202 38.04 2195 2215 2195 2885 1555 2220 2198.38 0.55 0 1899 2266 2242 2216 2192 2166 2230 2180 150 665 500 1550 5 1 30010576 663 13.81 0.89 12 0.04 160.00 2493.00 3530 20240626 -37.39 1907 20241209 15.89 2395 -7.72 20250210 2020 9.41 20250203 3530 -37.39 20240626 1907 15.89 20241209 3.17 N 347740 500 150 억 164051 N N 0 N 00 N
10 20250317 161159 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -20 5 -0.89 64708670 29246 196.22 2240 2240 2190 2910 1570 2240 2212.56 0.55 0 -246 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 666 13.88 0.89 12 0.10 160.00 2493.00 3530 20240626 -37.11 1907 20241209 16.41 2395 -7.31 20250210 2020 9.90 20250203 3530 -37.11 20240626 1907 16.41 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
11 20250317 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -20 5 -0.89 56032920 25338 170.00 2240 2240 2190 2910 1570 2240 2211.42 0.55 0 -177 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 666 13.88 0.89 12 0.08 160.00 2493.00 3530 20240626 -37.11 1907 20241209 16.41 2395 -7.31 20250210 2020 9.90 20250203 3530 -37.11 20240626 1907 16.41 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N
12 20250317 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -20 5 -0.89 53200180 24059 161.42 2240 2240 2190 2910 1570 2240 2211.24 0.55 0 -177 2263 2251 2228 2216 2193 2257 2222 150 670 500 1560 5 1 30010576 666 13.88 0.89 12 0.08 160.00 2493.00 3530 20240626 -37.11 1907 20241209 16.41 2395 -7.31 20250210 2020 9.90 20250203 3530 -37.11 20240626 1907 16.41 20241209 3.10 N 347740 500 150 억 164299 N N 0 N 00 N