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
348150/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
20250318,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,30,2,0.64,102837477,22020,194.97,4675,4725,4645,6070,3275,4675,4669.27,1.50,0,4279,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,912,-6.54,2.03,12,0.11,-719.00,2321.00,9480,20240318,-50.37,4580,20250203,2.73,5800,-18.88,20250106,4580,2.73,20250203,9480,-50.37,20240318,4580,2.73,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N
20250318,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,30,2,0.64,95019302,20358,180.26,4675,4725,4645,6070,3275,4675,4667.42,1.50,0,4962,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,912,-6.54,2.03,12,0.11,-719.00,2321.00,9480,20240318,-50.37,4580,20250203,2.73,5800,-18.88,20250106,4580,2.73,20250203,9480,-50.37,20240318,4580,2.73,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N
20250318,141205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,15,2,0.32,91444807,19596,173.51,4675,4725,4645,6070,3275,4675,4666.50,1.50,0,4659,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,909,-6.52,2.02,12,0.10,-719.00,2321.00,9480,20240318,-50.53,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9480,-50.53,20240318,4580,2.40,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N
20250318,131204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4715,40,2,0.86,87946382,18850,166.90,4675,4725,4645,6070,3275,4675,4665.59,1.50,0,4408,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,913,-6.56,2.03,12,0.10,-719.00,2321.00,9480,20240318,-50.26,4580,20250203,2.95,5800,-18.71,20250106,4580,2.95,20250203,9480,-50.26,20240318,4580,2.95,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N
20250318,121206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,-10,5,-0.21,53686672,11517,101.97,4675,4725,4645,6070,3275,4675,4661.52,1.50,0,2284,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,904,-6.49,2.01,12,0.06,-719.00,2321.00,9480,20240318,-50.79,4580,20250203,1.86,5800,-19.57,20250106,4580,1.86,20250203,9480,-50.79,20240318,4580,1.86,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N
20250318,111204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-15,5,-0.32,50805947,10898,96.49,4675,4725,4645,6070,3275,4675,4661.95,1.50,0,2086,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,903,-6.48,2.01,12,0.06,-719.00,2321.00,9480,20240318,-50.84,4580,20250203,1.75,5800,-19.66,20250106,4580,1.75,20250203,9480,-50.84,20240318,4580,1.75,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N
20250318,101207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-15,5,-0.32,32921330,7065,62.56,4675,4725,4645,6070,3275,4675,4659.78,1.50,0,447,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,903,-6.48,2.01,12,0.04,-719.00,2321.00,9480,20240318,-50.84,4580,20250203,1.75,5800,-19.66,20250106,4580,1.75,20250203,9480,-50.84,20240318,4580,1.75,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N
20250318,091209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-15,5,-0.32,6998445,1496,13.25,4675,4725,4660,6070,3275,4675,4678.10,1.50,0,436,4775,4725,4700,4650,4625,4712,4637,97,1395,500,3270,5,1,19373850,903,-6.48,2.01,12,0.01,-719.00,2321.00,9480,20240318,-50.84,4580,20250203,1.75,5800,-19.66,20250106,4580,1.75,20250203,9480,-50.84,20240318,4580,1.75,20250203,1.28,N,348150,500,96 억,,290649,N,N,0,N,00,N
20250317,161201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4675,-50,5,-1.06,52970250,11288,44.40,4750,4750,4675,6140,3310,4725,4692.25,1.51,0,-2268,4838,4781,4683,4626,4528,4810,4655,97,1415,500,3300,5,1,19373850,906,-6.50,2.01,12,0.06,-719.00,2321.00,9480,20240318,-50.69,4580,20250203,2.07,5800,-19.40,20250106,4580,2.07,20250203,9480,-50.69,20240318,4580,2.07,20250203,1.29,N,348150,500,96 억,,292838,N,N,0,N,00,N
20250317,151200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,-20,5,-0.42,43449640,9254,36.40,4750,4750,4680,6140,3310,4725,4695.23,1.51,0,-2248,4838,4781,4683,4626,4528,4810,4655,97,1415,500,3300,5,1,19373850,912,-6.54,2.03,12,0.05,-719.00,2321.00,9480,20240318,-50.37,4580,20250203,2.73,5800,-18.88,20250106,4580,2.73,20250203,9480,-50.37,20240318,4580,2.73,20250203,1.29,N,348150,500,96 억,,292838,N,N,0,N,00,N
20250317,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,-15,5,-0.32,34841585,7418,29.17,4750,4750,4680,6140,3310,4725,4696.90,1.51,0,-1401,4838,4781,4683,4626,4528,4810,4655,97,1415,500,3300,5,1,19373850,913,-6.55,2.03,12,0.04,-719.00,2321.00,9480,20240318,-50.32,4580,20250203,2.84,5800,-18.79,20250106,4580,2.84,20250203,9480,-50.32,20240318,4580,2.84,20250203,1.29,N,348150,500,96 억,,292838,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 161202 57 100.00 KOSDAQ 일반서비스 N N N N N 4705 30 2 0.64 102837477 22020 194.97 4675 4725 4645 6070 3275 4675 4669.27 1.50 0 4279 4775 4725 4700 4650 4625 4712 4637 97 1395 500 3270 5 1 19373850 912 -6.54 2.03 12 0.11 -719.00 2321.00 9480 20240318 -50.37 4580 20250203 2.73 5800 -18.88 20250106 4580 2.73 20250203 9480 -50.37 20240318 4580 2.73 20250203 1.28 N 348150 500 96 억 290649 N N 0 N 00 N
3 20250318 151207 57 100.00 KOSDAQ 일반서비스 N N N N N 4705 30 2 0.64 95019302 20358 180.26 4675 4725 4645 6070 3275 4675 4667.42 1.50 0 4962 4775 4725 4700 4650 4625 4712 4637 97 1395 500 3270 5 1 19373850 912 -6.54 2.03 12 0.11 -719.00 2321.00 9480 20240318 -50.37 4580 20250203 2.73 5800 -18.88 20250106 4580 2.73 20250203 9480 -50.37 20240318 4580 2.73 20250203 1.28 N 348150 500 96 억 290649 N N 0 N 00 N
4 20250318 141205 57 100.00 KOSDAQ 일반서비스 N N N N N 4690 15 2 0.32 91444807 19596 173.51 4675 4725 4645 6070 3275 4675 4666.50 1.50 0 4659 4775 4725 4700 4650 4625 4712 4637 97 1395 500 3270 5 1 19373850 909 -6.52 2.02 12 0.10 -719.00 2321.00 9480 20240318 -50.53 4580 20250203 2.40 5800 -19.14 20250106 4580 2.40 20250203 9480 -50.53 20240318 4580 2.40 20250203 1.28 N 348150 500 96 억 290649 N N 0 N 00 N
5 20250318 131204 57 100.00 KOSDAQ 일반서비스 N N N N N 4715 40 2 0.86 87946382 18850 166.90 4675 4725 4645 6070 3275 4675 4665.59 1.50 0 4408 4775 4725 4700 4650 4625 4712 4637 97 1395 500 3270 5 1 19373850 913 -6.56 2.03 12 0.10 -719.00 2321.00 9480 20240318 -50.26 4580 20250203 2.95 5800 -18.71 20250106 4580 2.95 20250203 9480 -50.26 20240318 4580 2.95 20250203 1.28 N 348150 500 96 억 290649 N N 0 N 00 N
6 20250318 121206 57 100.00 KOSDAQ 일반서비스 N N N N N 4665 -10 5 -0.21 53686672 11517 101.97 4675 4725 4645 6070 3275 4675 4661.52 1.50 0 2284 4775 4725 4700 4650 4625 4712 4637 97 1395 500 3270 5 1 19373850 904 -6.49 2.01 12 0.06 -719.00 2321.00 9480 20240318 -50.79 4580 20250203 1.86 5800 -19.57 20250106 4580 1.86 20250203 9480 -50.79 20240318 4580 1.86 20250203 1.28 N 348150 500 96 억 290649 N N 0 N 00 N
7 20250318 111204 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 -15 5 -0.32 50805947 10898 96.49 4675 4725 4645 6070 3275 4675 4661.95 1.50 0 2086 4775 4725 4700 4650 4625 4712 4637 97 1395 500 3270 5 1 19373850 903 -6.48 2.01 12 0.06 -719.00 2321.00 9480 20240318 -50.84 4580 20250203 1.75 5800 -19.66 20250106 4580 1.75 20250203 9480 -50.84 20240318 4580 1.75 20250203 1.28 N 348150 500 96 억 290649 N N 0 N 00 N
8 20250318 101207 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 -15 5 -0.32 32921330 7065 62.56 4675 4725 4645 6070 3275 4675 4659.78 1.50 0 447 4775 4725 4700 4650 4625 4712 4637 97 1395 500 3270 5 1 19373850 903 -6.48 2.01 12 0.04 -719.00 2321.00 9480 20240318 -50.84 4580 20250203 1.75 5800 -19.66 20250106 4580 1.75 20250203 9480 -50.84 20240318 4580 1.75 20250203 1.28 N 348150 500 96 억 290649 N N 0 N 00 N
9 20250318 091209 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 -15 5 -0.32 6998445 1496 13.25 4675 4725 4660 6070 3275 4675 4678.10 1.50 0 436 4775 4725 4700 4650 4625 4712 4637 97 1395 500 3270 5 1 19373850 903 -6.48 2.01 12 0.01 -719.00 2321.00 9480 20240318 -50.84 4580 20250203 1.75 5800 -19.66 20250106 4580 1.75 20250203 9480 -50.84 20240318 4580 1.75 20250203 1.28 N 348150 500 96 억 290649 N N 0 N 00 N
10 20250317 161201 57 100.00 KOSDAQ 일반서비스 N N N N N 4675 -50 5 -1.06 52970250 11288 44.40 4750 4750 4675 6140 3310 4725 4692.25 1.51 0 -2268 4838 4781 4683 4626 4528 4810 4655 97 1415 500 3300 5 1 19373850 906 -6.50 2.01 12 0.06 -719.00 2321.00 9480 20240318 -50.69 4580 20250203 2.07 5800 -19.40 20250106 4580 2.07 20250203 9480 -50.69 20240318 4580 2.07 20250203 1.29 N 348150 500 96 억 292838 N N 0 N 00 N
11 20250317 151200 57 100.00 KOSDAQ 일반서비스 N N N N N 4705 -20 5 -0.42 43449640 9254 36.40 4750 4750 4680 6140 3310 4725 4695.23 1.51 0 -2248 4838 4781 4683 4626 4528 4810 4655 97 1415 500 3300 5 1 19373850 912 -6.54 2.03 12 0.05 -719.00 2321.00 9480 20240318 -50.37 4580 20250203 2.73 5800 -18.88 20250106 4580 2.73 20250203 9480 -50.37 20240318 4580 2.73 20250203 1.29 N 348150 500 96 억 292838 N N 0 N 00 N
12 20250317 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 4710 -15 5 -0.32 34841585 7418 29.17 4750 4750 4680 6140 3310 4725 4696.90 1.51 0 -1401 4838 4781 4683 4626 4528 4810 4655 97 1415 500 3300 5 1 19373850 913 -6.55 2.03 12 0.04 -719.00 2321.00 9480 20240318 -50.32 4580 20250203 2.84 5800 -18.79 20250106 4580 2.84 20250203 9480 -50.32 20240318 4580 2.84 20250203 1.29 N 348150 500 96 억 292838 N N 0 N 00 N