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
443250/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
20250318,161306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13300,-20,5,-0.15,202837385,15335,35.14,13290,13370,13130,17310,9330,13320,13227.09,0.68,0,-129,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1478,30.50,2.70,12,0.14,436.00,4931.00,16200,20250210,-17.90,7000,20240805,90.00,16200,-17.90,20250210,11100,19.82,20250121,16200,-17.90,20250210,7000,90.00,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N
20250318,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13260,-60,5,-0.45,170798865,12924,29.62,13290,13370,13130,17310,9330,13320,13215.63,0.68,0,437,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1474,30.41,2.69,12,0.12,436.00,4931.00,16200,20250210,-18.15,7000,20240805,89.43,16200,-18.15,20250210,11100,19.46,20250121,16200,-18.15,20250210,7000,89.43,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N
20250318,141309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13240,-80,5,-0.60,142516215,10789,24.72,13290,13370,13130,17310,9330,13320,13209.40,0.68,0,301,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1472,30.37,2.69,12,0.10,436.00,4931.00,16200,20250210,-18.27,7000,20240805,89.14,16200,-18.27,20250210,11100,19.28,20250121,16200,-18.27,20250210,7000,89.14,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N
20250318,131309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,-110,5,-0.83,113438680,8586,19.67,13290,13370,13130,17310,9330,13320,13212.05,0.68,0,-448,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1468,30.30,2.68,12,0.08,436.00,4931.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,11100,19.01,20250121,16200,-18.46,20250210,7000,88.71,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N
20250318,121311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13220,-100,5,-0.75,101813840,7706,17.66,13290,13370,13130,17310,9330,13320,13212.28,0.68,0,-498,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1469,30.32,2.68,12,0.07,436.00,4931.00,16200,20250210,-18.40,7000,20240805,88.86,16200,-18.40,20250210,11100,19.10,20250121,16200,-18.40,20250210,7000,88.86,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N
20250318,111309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,-110,5,-0.83,92304440,6987,16.01,13290,13370,13130,17310,9330,13320,13210.88,0.68,0,-412,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1468,30.30,2.68,12,0.06,436.00,4931.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,11100,19.01,20250121,16200,-18.46,20250210,7000,88.71,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N
20250318,101312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13320,0,3,0.00,76892200,5822,13.34,13290,13370,13130,17310,9330,13320,13207.18,0.68,0,-255,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1481,30.55,2.70,12,0.05,436.00,4931.00,16200,20250210,-17.78,7000,20240805,90.29,16200,-17.78,20250210,11100,20.00,20250121,16200,-17.78,20250210,7000,90.29,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N
20250318,091315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13280,-40,5,-0.30,22310360,1686,3.86,13290,13370,13200,17310,9330,13320,13232.72,0.68,0,-166,13940,13630,13170,12860,12400,13400,12630,58,3990,500,8250,10,1,11115260,1476,30.46,2.69,12,0.02,436.00,4931.00,16200,20250210,-18.02,7000,20240805,89.71,16200,-18.02,20250210,11100,19.64,20250121,16200,-18.02,20250210,7000,89.71,20240805,2.61,N,443250,500,58 억,,75274,N,N,17,N,00,N
20250317,161306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13320,-120,5,-0.89,577027790,43538,134.01,13440,13480,12710,17470,9410,13440,13253.27,0.70,0,-2324,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1481,30.55,2.70,12,0.39,436.00,4931.00,16200,20250210,-17.78,7000,20240805,90.29,16200,-17.78,20250210,11100,20.00,20250121,16200,-17.78,20250210,7000,90.29,20240805,2.53,N,443250,500,58 억,,77598,N,N,17,N,00,N
20250317,151305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,-230,5,-1.71,464228500,35061,107.92,13440,13480,12710,17470,9410,13440,13240.59,0.70,0,-989,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1468,30.30,2.68,12,0.32,436.00,4931.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,11100,19.01,20250121,16200,-18.46,20250210,7000,88.71,20240805,2.53,N,443250,500,58 억,,77598,N,N,0,N,00,N
20250317,141307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13230,-210,5,-1.56,368617390,27807,85.59,13440,13480,12710,17470,9410,13440,13256.28,0.70,0,-1770,13653,13546,13373,13266,13093,13600,13320,58,4030,500,8330,10,1,11115260,1471,30.34,2.68,12,0.25,436.00,4931.00,16200,20250210,-18.33,7000,20240805,89.00,16200,-18.33,20250210,11100,19.19,20250121,16200,-18.33,20250210,7000,89.00,20240805,2.53,N,443250,500,58 억,,77598,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 161306 57 100.00 KOSDAQ 일반서비스 N N N N N 13300 -20 5 -0.15 202837385 15335 35.14 13290 13370 13130 17310 9330 13320 13227.09 0.68 0 -129 13940 13630 13170 12860 12400 13400 12630 58 3990 500 8250 10 1 11115260 1478 30.50 2.70 12 0.14 436.00 4931.00 16200 20250210 -17.90 7000 20240805 90.00 16200 -17.90 20250210 11100 19.82 20250121 16200 -17.90 20250210 7000 90.00 20240805 2.61 N 443250 500 58 억 75274 N N 17 N 00 N
3 20250318 151313 57 100.00 KOSDAQ 일반서비스 N N N N N 13260 -60 5 -0.45 170798865 12924 29.62 13290 13370 13130 17310 9330 13320 13215.63 0.68 0 437 13940 13630 13170 12860 12400 13400 12630 58 3990 500 8250 10 1 11115260 1474 30.41 2.69 12 0.12 436.00 4931.00 16200 20250210 -18.15 7000 20240805 89.43 16200 -18.15 20250210 11100 19.46 20250121 16200 -18.15 20250210 7000 89.43 20240805 2.61 N 443250 500 58 억 75274 N N 17 N 00 N
4 20250318 141309 57 100.00 KOSDAQ 일반서비스 N N N N N 13240 -80 5 -0.60 142516215 10789 24.72 13290 13370 13130 17310 9330 13320 13209.40 0.68 0 301 13940 13630 13170 12860 12400 13400 12630 58 3990 500 8250 10 1 11115260 1472 30.37 2.69 12 0.10 436.00 4931.00 16200 20250210 -18.27 7000 20240805 89.14 16200 -18.27 20250210 11100 19.28 20250121 16200 -18.27 20250210 7000 89.14 20240805 2.61 N 443250 500 58 억 75274 N N 17 N 00 N
5 20250318 131309 57 100.00 KOSDAQ 일반서비스 N N N N N 13210 -110 5 -0.83 113438680 8586 19.67 13290 13370 13130 17310 9330 13320 13212.05 0.68 0 -448 13940 13630 13170 12860 12400 13400 12630 58 3990 500 8250 10 1 11115260 1468 30.30 2.68 12 0.08 436.00 4931.00 16200 20250210 -18.46 7000 20240805 88.71 16200 -18.46 20250210 11100 19.01 20250121 16200 -18.46 20250210 7000 88.71 20240805 2.61 N 443250 500 58 억 75274 N N 17 N 00 N
6 20250318 121311 57 100.00 KOSDAQ 일반서비스 N N N N N 13220 -100 5 -0.75 101813840 7706 17.66 13290 13370 13130 17310 9330 13320 13212.28 0.68 0 -498 13940 13630 13170 12860 12400 13400 12630 58 3990 500 8250 10 1 11115260 1469 30.32 2.68 12 0.07 436.00 4931.00 16200 20250210 -18.40 7000 20240805 88.86 16200 -18.40 20250210 11100 19.10 20250121 16200 -18.40 20250210 7000 88.86 20240805 2.61 N 443250 500 58 억 75274 N N 17 N 00 N
7 20250318 111309 57 100.00 KOSDAQ 일반서비스 N N N N N 13210 -110 5 -0.83 92304440 6987 16.01 13290 13370 13130 17310 9330 13320 13210.88 0.68 0 -412 13940 13630 13170 12860 12400 13400 12630 58 3990 500 8250 10 1 11115260 1468 30.30 2.68 12 0.06 436.00 4931.00 16200 20250210 -18.46 7000 20240805 88.71 16200 -18.46 20250210 11100 19.01 20250121 16200 -18.46 20250210 7000 88.71 20240805 2.61 N 443250 500 58 억 75274 N N 17 N 00 N
8 20250318 101312 57 100.00 KOSDAQ 일반서비스 N N N N N 13320 0 3 0.00 76892200 5822 13.34 13290 13370 13130 17310 9330 13320 13207.18 0.68 0 -255 13940 13630 13170 12860 12400 13400 12630 58 3990 500 8250 10 1 11115260 1481 30.55 2.70 12 0.05 436.00 4931.00 16200 20250210 -17.78 7000 20240805 90.29 16200 -17.78 20250210 11100 20.00 20250121 16200 -17.78 20250210 7000 90.29 20240805 2.61 N 443250 500 58 억 75274 N N 17 N 00 N
9 20250318 091315 57 100.00 KOSDAQ 일반서비스 N N N N N 13280 -40 5 -0.30 22310360 1686 3.86 13290 13370 13200 17310 9330 13320 13232.72 0.68 0 -166 13940 13630 13170 12860 12400 13400 12630 58 3990 500 8250 10 1 11115260 1476 30.46 2.69 12 0.02 436.00 4931.00 16200 20250210 -18.02 7000 20240805 89.71 16200 -18.02 20250210 11100 19.64 20250121 16200 -18.02 20250210 7000 89.71 20240805 2.61 N 443250 500 58 억 75274 N N 17 N 00 N
10 20250317 161306 57 100.00 KOSDAQ 일반서비스 N N N N N 13320 -120 5 -0.89 577027790 43538 134.01 13440 13480 12710 17470 9410 13440 13253.27 0.70 0 -2324 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1481 30.55 2.70 12 0.39 436.00 4931.00 16200 20250210 -17.78 7000 20240805 90.29 16200 -17.78 20250210 11100 20.00 20250121 16200 -17.78 20250210 7000 90.29 20240805 2.53 N 443250 500 58 억 77598 N N 17 N 00 N
11 20250317 151305 57 100.00 KOSDAQ 일반서비스 N N N N N 13210 -230 5 -1.71 464228500 35061 107.92 13440 13480 12710 17470 9410 13440 13240.59 0.70 0 -989 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1468 30.30 2.68 12 0.32 436.00 4931.00 16200 20250210 -18.46 7000 20240805 88.71 16200 -18.46 20250210 11100 19.01 20250121 16200 -18.46 20250210 7000 88.71 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N
12 20250317 141307 57 100.00 KOSDAQ 일반서비스 N N N N N 13230 -210 5 -1.56 368617390 27807 85.59 13440 13480 12710 17470 9410 13440 13256.28 0.70 0 -1770 13653 13546 13373 13266 13093 13600 13320 58 4030 500 8330 10 1 11115260 1471 30.34 2.68 12 0.25 436.00 4931.00 16200 20250210 -18.33 7000 20240805 89.00 16200 -18.33 20250210 11100 19.19 20250121 16200 -18.33 20250210 7000 89.00 20240805 2.53 N 443250 500 58 억 77598 N N 0 N 00 N