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
408920/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
20250318,161246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,7564320,3502,19.54,2155,2170,2130,2800,1510,2155,2160.00,0.12,0,-114,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.01,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N
20250318,151251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,10,2,0.46,5798270,2687,14.99,2155,2170,2130,2800,1510,2155,2157.90,0.12,0,-104,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,936,17.60,1.58,12,0.01,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N
20250318,141248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,3662575,1696,9.46,2155,2170,2130,2800,1510,2155,2159.54,0.12,0,-100,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.00,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N
20250318,131248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,683410,317,1.77,2155,2170,2130,2800,1510,2155,2155.87,0.12,0,-89,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.00,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2500,-13.20,20250228,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N
20250318,121250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,0,3,0.00,340575,158,0.88,2155,2165,2130,2800,1510,2155,2155.54,0.12,0,-45,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,932,17.52,1.57,12,0.00,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N
20250318,111248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,0,3,0.00,286700,133,0.74,2155,2165,2130,2800,1510,2155,2155.64,0.12,0,-20,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,932,17.52,1.57,12,0.00,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N
20250318,101251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,0,3,0.00,275925,128,0.71,2155,2165,2130,2800,1510,2155,2155.66,0.12,0,-15,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,932,17.52,1.57,12,0.00,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N
20250318,091253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,0,3,0.00,25835,12,0.07,2155,2155,2130,2800,1510,2155,2152.92,0.12,0,-1,2185,2170,2140,2125,2095,2177,2132,43,645,100,1550,5,1,43232455,932,17.52,1.57,12,0.00,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,53838,N,N,0,N,00,N
20250317,161245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,25,2,1.17,38066745,17921,161.55,2130,2155,2110,2765,1495,2130,2124.01,0.12,0,-79,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,932,17.52,1.57,12,0.04,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,151244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,20,2,0.94,34758650,16383,147.69,2130,2155,2110,2765,1495,2130,2121.63,0.12,0,53,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,929,17.48,1.57,12,0.04,123.00,1372.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.50,N,408920,100,43 억,,53916,N,N,0,N,00,N
20250317,141246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,34425055,16227,146.28,2130,2145,2110,2765,1495,2130,2121.47,0.12,0,54,2213,2171,2143,2101,2073,2157,2087,43,635,100,1530,5,1,43232455,923,17.36,1.56,12,0.04,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.50,N,408920,100,43 억,,53916,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 161246 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 7564320 3502 19.54 2155 2170 2130 2800 1510 2155 2160.00 0.12 0 -114 2185 2170 2140 2125 2095 2177 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.01 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2500 -13.20 20250228 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.50 N 408920 100 43 억 53838 N N 0 N 00 N
3 20250318 151251 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 10 2 0.46 5798270 2687 14.99 2155 2170 2130 2800 1510 2155 2157.90 0.12 0 -104 2185 2170 2140 2125 2095 2177 2132 43 645 100 1550 5 1 43232455 936 17.60 1.58 12 0.01 123.00 1372.00 2560 20240613 -15.43 1947 20241113 11.20 2500 -13.40 20250228 1964 10.23 20250102 2560 -15.43 20240613 1947 11.20 20241113 0.50 N 408920 100 43 억 53838 N N 0 N 00 N
4 20250318 141248 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 3662575 1696 9.46 2155 2170 2130 2800 1510 2155 2159.54 0.12 0 -100 2185 2170 2140 2125 2095 2177 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.00 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2500 -13.20 20250228 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.50 N 408920 100 43 억 53838 N N 0 N 00 N
5 20250318 131248 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 683410 317 1.77 2155 2170 2130 2800 1510 2155 2155.87 0.12 0 -89 2185 2170 2140 2125 2095 2177 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.00 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2500 -13.20 20250228 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.50 N 408920 100 43 억 53838 N N 0 N 00 N
6 20250318 121250 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 0 3 0.00 340575 158 0.88 2155 2165 2130 2800 1510 2155 2155.54 0.12 0 -45 2185 2170 2140 2125 2095 2177 2132 43 645 100 1550 5 1 43232455 932 17.52 1.57 12 0.00 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2500 -13.80 20250228 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.50 N 408920 100 43 억 53838 N N 0 N 00 N
7 20250318 111248 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 0 3 0.00 286700 133 0.74 2155 2165 2130 2800 1510 2155 2155.64 0.12 0 -20 2185 2170 2140 2125 2095 2177 2132 43 645 100 1550 5 1 43232455 932 17.52 1.57 12 0.00 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2500 -13.80 20250228 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.50 N 408920 100 43 억 53838 N N 0 N 00 N
8 20250318 101251 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 0 3 0.00 275925 128 0.71 2155 2165 2130 2800 1510 2155 2155.66 0.12 0 -15 2185 2170 2140 2125 2095 2177 2132 43 645 100 1550 5 1 43232455 932 17.52 1.57 12 0.00 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2500 -13.80 20250228 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.50 N 408920 100 43 억 53838 N N 0 N 00 N
9 20250318 091253 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 0 3 0.00 25835 12 0.07 2155 2155 2130 2800 1510 2155 2152.92 0.12 0 -1 2185 2170 2140 2125 2095 2177 2132 43 645 100 1550 5 1 43232455 932 17.52 1.57 12 0.00 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2500 -13.80 20250228 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.50 N 408920 100 43 억 53838 N N 0 N 00 N
10 20250317 161245 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 25 2 1.17 38066745 17921 161.55 2130 2155 2110 2765 1495 2130 2124.01 0.12 0 -79 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 932 17.52 1.57 12 0.04 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2500 -13.80 20250228 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
11 20250317 151244 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 20 2 0.94 34758650 16383 147.69 2130 2155 2110 2765 1495 2130 2121.63 0.12 0 53 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 929 17.48 1.57 12 0.04 123.00 1372.00 2560 20240613 -16.02 1947 20241113 10.43 2500 -14.00 20250228 1964 9.47 20250102 2560 -16.02 20240613 1947 10.43 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N
12 20250317 141246 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 5 2 0.23 34425055 16227 146.28 2130 2145 2110 2765 1495 2130 2121.47 0.12 0 54 2213 2171 2143 2101 2073 2157 2087 43 635 100 1530 5 1 43232455 923 17.36 1.56 12 0.04 123.00 1372.00 2560 20240613 -16.60 1947 20241113 9.66 2500 -14.60 20250228 1964 8.71 20250102 2560 -16.60 20240613 1947 9.66 20241113 0.50 N 408920 100 43 억 53916 N N 0 N 00 N