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
389470/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
20250318,161236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,-160,5,-1.12,877737735,62493,114.44,14470,14470,13870,18530,9990,14260,14045.37,1.18,0,1908,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1416,-4.48,28.09,12,0.62,-3145.00,502.00,25400,20240913,-44.49,9400,20240415,50.00,22650,-37.75,20250109,13500,4.44,20250311,25400,-44.49,20240913,9400,50.00,20240415,0.00,N,389470,500,50 억,,118959,N,N,682,N,00,N
20250318,151242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14110,-150,5,-1.05,813448935,57925,106.08,14470,14470,13870,18530,9990,14260,14043.14,1.18,0,1358,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1417,-4.49,28.11,12,0.58,-3145.00,502.00,25400,20240913,-44.45,9400,20240415,50.11,22650,-37.70,20250109,13500,4.52,20250311,25400,-44.45,20240913,9400,50.11,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N
20250318,141238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14160,-100,5,-0.70,691299505,49258,90.20,14470,14470,13870,18530,9990,14260,14034.26,1.18,0,-2499,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1422,-4.50,28.21,12,0.49,-3145.00,502.00,25400,20240913,-44.25,9400,20240415,50.64,22650,-37.48,20250109,13500,4.89,20250311,25400,-44.25,20240913,9400,50.64,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N
20250318,131238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14060,-200,5,-1.40,588783585,41982,76.88,14470,14470,13870,18530,9990,14260,14024.67,1.18,0,-6728,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1412,-4.47,28.01,12,0.42,-3145.00,502.00,25400,20240913,-44.65,9400,20240415,49.57,22650,-37.92,20250109,13500,4.15,20250311,25400,-44.65,20240913,9400,49.57,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N
20250318,121240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13990,-270,5,-1.89,536782190,38280,70.10,14470,14470,13870,18530,9990,14260,14022.52,1.18,0,-7151,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1405,-4.45,27.87,12,0.38,-3145.00,502.00,25400,20240913,-44.92,9400,20240415,48.83,22650,-38.23,20250109,13500,3.63,20250311,25400,-44.92,20240913,9400,48.83,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N
20250318,111238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14000,-260,5,-1.82,523439760,37328,68.36,14470,14470,13870,18530,9990,14260,14022.71,1.18,0,-7144,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1406,-4.45,27.89,12,0.37,-3145.00,502.00,25400,20240913,-44.88,9400,20240415,48.94,22650,-38.19,20250109,13500,3.70,20250311,25400,-44.88,20240913,9400,48.94,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N
20250318,101241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14020,-240,5,-1.68,258097000,18295,33.50,14470,14470,14020,18530,9990,14260,14107.52,1.18,0,-2586,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1408,-4.46,27.93,12,0.18,-3145.00,502.00,25400,20240913,-44.80,9400,20240415,49.15,22650,-38.10,20250109,13500,3.85,20250311,25400,-44.80,20240913,9400,49.15,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N
20250318,091243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14150,-110,5,-0.77,51279040,3612,6.61,14470,14470,14030,18530,9990,14260,14196.85,1.18,0,-1232,14580,14420,14110,13950,13640,14500,14030,50,4270,500,8840,10,1,10045075,1421,-4.50,28.19,12,0.04,-3145.00,502.00,25400,20240913,-44.29,9400,20240415,50.53,22650,-37.53,20250109,13500,4.81,20250311,25400,-44.29,20240913,9400,50.53,20240415,0.00,N,389470,500,50 억,,118959,N,N,24,N,00,N
20250317,161235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14260,180,2,1.28,760828510,54344,87.52,14000,14270,13800,18300,9860,14080,13997.36,1.12,0,7026,14760,14420,14210,13870,13660,14315,13765,50,4220,500,8720,10,1,10045075,1432,-4.53,28.41,12,0.54,-3145.00,502.00,25400,20240913,-43.86,9400,20240415,51.70,22650,-37.04,20250109,13500,5.63,20250311,25400,-43.86,20240913,9400,51.70,20240415,0.00,N,389470,500,50 억,,112107,N,N,24,N,00,N
20250317,151234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14260,180,2,1.28,721244020,51567,83.05,14000,14270,13800,18300,9860,14080,13986.54,1.12,0,6594,14760,14420,14210,13870,13660,14315,13765,50,4220,500,8720,10,1,10045075,1432,-4.53,28.41,12,0.51,-3145.00,502.00,25400,20240913,-43.86,9400,20240415,51.70,22650,-37.04,20250109,13500,5.63,20250311,25400,-43.86,20240913,9400,51.70,20240415,0.00,N,389470,500,50 억,,112107,N,N,916,N,00,N
20250317,141236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14140,60,2,0.43,634494760,45457,73.21,14000,14180,13800,18300,9860,14080,13958.13,1.12,0,4112,14760,14420,14210,13870,13660,14315,13765,50,4220,500,8720,10,1,10045075,1420,-4.50,28.17,12,0.45,-3145.00,502.00,25400,20240913,-44.33,9400,20240415,50.43,22650,-37.57,20250109,13500,4.74,20250311,25400,-44.33,20240913,9400,50.43,20240415,0.00,N,389470,500,50 억,,112107,N,N,916,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 161236 57 100.00 KOSDAQ 일반서비스 N N N N N 14100 -160 5 -1.12 877737735 62493 114.44 14470 14470 13870 18530 9990 14260 14045.37 1.18 0 1908 14580 14420 14110 13950 13640 14500 14030 50 4270 500 8840 10 1 10045075 1416 -4.48 28.09 12 0.62 -3145.00 502.00 25400 20240913 -44.49 9400 20240415 50.00 22650 -37.75 20250109 13500 4.44 20250311 25400 -44.49 20240913 9400 50.00 20240415 0.00 N 389470 500 50 억 118959 N N 682 N 00 N
3 20250318 151242 57 100.00 KOSDAQ 일반서비스 N N N N N 14110 -150 5 -1.05 813448935 57925 106.08 14470 14470 13870 18530 9990 14260 14043.14 1.18 0 1358 14580 14420 14110 13950 13640 14500 14030 50 4270 500 8840 10 1 10045075 1417 -4.49 28.11 12 0.58 -3145.00 502.00 25400 20240913 -44.45 9400 20240415 50.11 22650 -37.70 20250109 13500 4.52 20250311 25400 -44.45 20240913 9400 50.11 20240415 0.00 N 389470 500 50 억 118959 N N 24 N 00 N
4 20250318 141238 57 100.00 KOSDAQ 일반서비스 N N N N N 14160 -100 5 -0.70 691299505 49258 90.20 14470 14470 13870 18530 9990 14260 14034.26 1.18 0 -2499 14580 14420 14110 13950 13640 14500 14030 50 4270 500 8840 10 1 10045075 1422 -4.50 28.21 12 0.49 -3145.00 502.00 25400 20240913 -44.25 9400 20240415 50.64 22650 -37.48 20250109 13500 4.89 20250311 25400 -44.25 20240913 9400 50.64 20240415 0.00 N 389470 500 50 억 118959 N N 24 N 00 N
5 20250318 131238 57 100.00 KOSDAQ 일반서비스 N N N N N 14060 -200 5 -1.40 588783585 41982 76.88 14470 14470 13870 18530 9990 14260 14024.67 1.18 0 -6728 14580 14420 14110 13950 13640 14500 14030 50 4270 500 8840 10 1 10045075 1412 -4.47 28.01 12 0.42 -3145.00 502.00 25400 20240913 -44.65 9400 20240415 49.57 22650 -37.92 20250109 13500 4.15 20250311 25400 -44.65 20240913 9400 49.57 20240415 0.00 N 389470 500 50 억 118959 N N 24 N 00 N
6 20250318 121240 57 100.00 KOSDAQ 일반서비스 N N N N N 13990 -270 5 -1.89 536782190 38280 70.10 14470 14470 13870 18530 9990 14260 14022.52 1.18 0 -7151 14580 14420 14110 13950 13640 14500 14030 50 4270 500 8840 10 1 10045075 1405 -4.45 27.87 12 0.38 -3145.00 502.00 25400 20240913 -44.92 9400 20240415 48.83 22650 -38.23 20250109 13500 3.63 20250311 25400 -44.92 20240913 9400 48.83 20240415 0.00 N 389470 500 50 억 118959 N N 24 N 00 N
7 20250318 111238 57 100.00 KOSDAQ 일반서비스 N N N N N 14000 -260 5 -1.82 523439760 37328 68.36 14470 14470 13870 18530 9990 14260 14022.71 1.18 0 -7144 14580 14420 14110 13950 13640 14500 14030 50 4270 500 8840 10 1 10045075 1406 -4.45 27.89 12 0.37 -3145.00 502.00 25400 20240913 -44.88 9400 20240415 48.94 22650 -38.19 20250109 13500 3.70 20250311 25400 -44.88 20240913 9400 48.94 20240415 0.00 N 389470 500 50 억 118959 N N 24 N 00 N
8 20250318 101241 57 100.00 KOSDAQ 일반서비스 N N N N N 14020 -240 5 -1.68 258097000 18295 33.50 14470 14470 14020 18530 9990 14260 14107.52 1.18 0 -2586 14580 14420 14110 13950 13640 14500 14030 50 4270 500 8840 10 1 10045075 1408 -4.46 27.93 12 0.18 -3145.00 502.00 25400 20240913 -44.80 9400 20240415 49.15 22650 -38.10 20250109 13500 3.85 20250311 25400 -44.80 20240913 9400 49.15 20240415 0.00 N 389470 500 50 억 118959 N N 24 N 00 N
9 20250318 091243 57 100.00 KOSDAQ 일반서비스 N N N N N 14150 -110 5 -0.77 51279040 3612 6.61 14470 14470 14030 18530 9990 14260 14196.85 1.18 0 -1232 14580 14420 14110 13950 13640 14500 14030 50 4270 500 8840 10 1 10045075 1421 -4.50 28.19 12 0.04 -3145.00 502.00 25400 20240913 -44.29 9400 20240415 50.53 22650 -37.53 20250109 13500 4.81 20250311 25400 -44.29 20240913 9400 50.53 20240415 0.00 N 389470 500 50 억 118959 N N 24 N 00 N
10 20250317 161235 57 100.00 KOSDAQ 일반서비스 N N N N N 14260 180 2 1.28 760828510 54344 87.52 14000 14270 13800 18300 9860 14080 13997.36 1.12 0 7026 14760 14420 14210 13870 13660 14315 13765 50 4220 500 8720 10 1 10045075 1432 -4.53 28.41 12 0.54 -3145.00 502.00 25400 20240913 -43.86 9400 20240415 51.70 22650 -37.04 20250109 13500 5.63 20250311 25400 -43.86 20240913 9400 51.70 20240415 0.00 N 389470 500 50 억 112107 N N 24 N 00 N
11 20250317 151234 57 100.00 KOSDAQ 일반서비스 N N N N N 14260 180 2 1.28 721244020 51567 83.05 14000 14270 13800 18300 9860 14080 13986.54 1.12 0 6594 14760 14420 14210 13870 13660 14315 13765 50 4220 500 8720 10 1 10045075 1432 -4.53 28.41 12 0.51 -3145.00 502.00 25400 20240913 -43.86 9400 20240415 51.70 22650 -37.04 20250109 13500 5.63 20250311 25400 -43.86 20240913 9400 51.70 20240415 0.00 N 389470 500 50 억 112107 N N 916 N 00 N
12 20250317 141236 57 100.00 KOSDAQ 일반서비스 N N N N N 14140 60 2 0.43 634494760 45457 73.21 14000 14180 13800 18300 9860 14080 13958.13 1.12 0 4112 14760 14420 14210 13870 13660 14315 13765 50 4220 500 8720 10 1 10045075 1420 -4.50 28.17 12 0.45 -3145.00 502.00 25400 20240913 -44.33 9400 20240415 50.43 22650 -37.57 20250109 13500 4.74 20250311 25400 -44.33 20240913 9400 50.43 20240415 0.00 N 389470 500 50 억 112107 N N 916 N 00 N