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
453450/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
20250318,161321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16220,810,2,5.26,1296007375,80286,318.44,15430,16780,15420,20000,10790,15410,16142.37,2.62,0,17910,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1288,24.54,1.37,12,1.01,661.00,11848.00,82200,20240614,-80.27,13640,20241209,18.91,20050,-19.10,20250117,14830,9.37,20250311,82200,-80.27,20240614,13640,18.91,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N
20250318,151327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16160,750,2,4.87,1281876095,79413,314.98,15430,16780,15420,20000,10790,15410,16141.89,2.62,0,17564,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1284,24.45,1.36,12,1.00,661.00,11848.00,82200,20240614,-80.34,13640,20241209,18.48,20050,-19.40,20250117,14830,8.97,20250311,82200,-80.34,20240614,13640,18.48,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N
20250318,141323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16260,850,2,5.52,1196142015,74122,293.99,15430,16780,15420,20000,10790,15410,16137.48,2.62,0,16460,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1291,24.60,1.37,12,0.93,661.00,11848.00,82200,20240614,-80.22,13640,20241209,19.21,20050,-18.90,20250117,14830,9.64,20250311,82200,-80.22,20240614,13640,19.21,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N
20250318,131323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16290,880,2,5.71,1121594025,69534,275.80,15430,16780,15420,20000,10790,15410,16130.15,2.62,0,16238,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1294,24.64,1.37,12,0.88,661.00,11848.00,82200,20240614,-80.18,13640,20241209,19.43,20050,-18.75,20250117,14830,9.84,20250311,82200,-80.18,20240614,13640,19.43,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N
20250318,121325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16250,840,2,5.45,1054951160,65449,259.59,15430,16780,15420,20000,10790,15410,16118.67,2.62,0,15399,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1291,24.58,1.37,12,0.82,661.00,11848.00,82200,20240614,-80.23,13640,20241209,19.13,20050,-18.95,20250117,14830,9.58,20250311,82200,-80.23,20240614,13640,19.13,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N
20250318,111323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16200,790,2,5.13,676690385,42429,168.29,15430,16300,15420,20000,10790,15410,15948.77,2.62,0,12684,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1287,24.51,1.37,12,0.53,661.00,11848.00,82200,20240614,-80.29,13640,20241209,18.77,20050,-19.20,20250117,14830,9.24,20250311,82200,-80.29,20240614,13640,18.77,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N
20250318,101326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16000,590,2,3.83,485669750,30596,121.35,15430,16060,15420,20000,10790,15410,15873.64,2.62,0,10152,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1271,24.21,1.35,12,0.39,661.00,11848.00,82200,20240614,-80.54,13640,20241209,17.30,20050,-20.20,20250117,14830,7.89,20250311,82200,-80.54,20240614,13640,17.30,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N
20250318,091329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15870,460,2,2.99,166631820,10586,41.99,15430,15990,15420,20000,10790,15410,15740.77,2.62,0,5667,15970,15690,15530,15250,15090,15610,15170,16,4590,200,9550,10,1,7942750,1261,24.01,1.34,12,0.13,661.00,11848.00,82200,20240614,-80.69,13640,20241209,16.35,20050,-20.85,20250117,14830,7.01,20250311,82200,-80.69,20240614,13640,16.35,20241209,2.47,N,453450,200,15 억,,208210,N,N,0,N,00,N
20250317,161320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15410,-160,5,-1.03,386503685,24976,116.67,15610,15810,15370,20200,10900,15570,15475.01,2.69,0,-5005,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1224,23.31,1.30,12,0.31,661.00,11848.00,82200,20240614,-81.25,13640,20241209,12.98,20050,-23.14,20250117,14830,3.91,20250311,82200,-81.25,20240614,13640,12.98,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,151319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15420,-150,5,-0.96,377899235,24418,114.07,15610,15810,15370,20200,10900,15570,15476.26,2.69,0,-5229,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1225,23.33,1.30,12,0.31,661.00,11848.00,82200,20240614,-81.24,13640,20241209,13.05,20050,-23.09,20250117,14830,3.98,20250311,82200,-81.24,20240614,13640,13.05,20241209,2.43,N,453450,200,15 억,,213619,N,N,0,N,00,N
20250317,141321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,-180,5,-1.16,332950635,21499,100.43,15610,15810,15370,20200,10900,15570,15486.80,2.69,0,-5570,16070,15820,15620,15370,15170,15945,15495,16,4630,200,9650,10,1,7942750,1222,23.28,1.30,12,0.27,661.00,11848.00,82200,20240614,-81.28,13640,20241209,12.83,20050,-23.24,20250117,14830,3.78,20250311,82200,-81.28,20240614,13640,12.83,20241209,2.43,N,453450,200,15 억,,213619,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 161321 57 100.00 KOSDAQ 일반서비스 N N N N N 16220 810 2 5.26 1296007375 80286 318.44 15430 16780 15420 20000 10790 15410 16142.37 2.62 0 17910 15970 15690 15530 15250 15090 15610 15170 16 4590 200 9550 10 1 7942750 1288 24.54 1.37 12 1.01 661.00 11848.00 82200 20240614 -80.27 13640 20241209 18.91 20050 -19.10 20250117 14830 9.37 20250311 82200 -80.27 20240614 13640 18.91 20241209 2.47 N 453450 200 15 억 208210 N N 0 N 00 N
3 20250318 151327 57 100.00 KOSDAQ 일반서비스 N N N N N 16160 750 2 4.87 1281876095 79413 314.98 15430 16780 15420 20000 10790 15410 16141.89 2.62 0 17564 15970 15690 15530 15250 15090 15610 15170 16 4590 200 9550 10 1 7942750 1284 24.45 1.36 12 1.00 661.00 11848.00 82200 20240614 -80.34 13640 20241209 18.48 20050 -19.40 20250117 14830 8.97 20250311 82200 -80.34 20240614 13640 18.48 20241209 2.47 N 453450 200 15 억 208210 N N 0 N 00 N
4 20250318 141323 57 100.00 KOSDAQ 일반서비스 N N N N N 16260 850 2 5.52 1196142015 74122 293.99 15430 16780 15420 20000 10790 15410 16137.48 2.62 0 16460 15970 15690 15530 15250 15090 15610 15170 16 4590 200 9550 10 1 7942750 1291 24.60 1.37 12 0.93 661.00 11848.00 82200 20240614 -80.22 13640 20241209 19.21 20050 -18.90 20250117 14830 9.64 20250311 82200 -80.22 20240614 13640 19.21 20241209 2.47 N 453450 200 15 억 208210 N N 0 N 00 N
5 20250318 131323 57 100.00 KOSDAQ 일반서비스 N N N N N 16290 880 2 5.71 1121594025 69534 275.80 15430 16780 15420 20000 10790 15410 16130.15 2.62 0 16238 15970 15690 15530 15250 15090 15610 15170 16 4590 200 9550 10 1 7942750 1294 24.64 1.37 12 0.88 661.00 11848.00 82200 20240614 -80.18 13640 20241209 19.43 20050 -18.75 20250117 14830 9.84 20250311 82200 -80.18 20240614 13640 19.43 20241209 2.47 N 453450 200 15 억 208210 N N 0 N 00 N
6 20250318 121325 57 100.00 KOSDAQ 일반서비스 N N N N N 16250 840 2 5.45 1054951160 65449 259.59 15430 16780 15420 20000 10790 15410 16118.67 2.62 0 15399 15970 15690 15530 15250 15090 15610 15170 16 4590 200 9550 10 1 7942750 1291 24.58 1.37 12 0.82 661.00 11848.00 82200 20240614 -80.23 13640 20241209 19.13 20050 -18.95 20250117 14830 9.58 20250311 82200 -80.23 20240614 13640 19.13 20241209 2.47 N 453450 200 15 억 208210 N N 0 N 00 N
7 20250318 111323 57 100.00 KOSDAQ 일반서비스 N N N N N 16200 790 2 5.13 676690385 42429 168.29 15430 16300 15420 20000 10790 15410 15948.77 2.62 0 12684 15970 15690 15530 15250 15090 15610 15170 16 4590 200 9550 10 1 7942750 1287 24.51 1.37 12 0.53 661.00 11848.00 82200 20240614 -80.29 13640 20241209 18.77 20050 -19.20 20250117 14830 9.24 20250311 82200 -80.29 20240614 13640 18.77 20241209 2.47 N 453450 200 15 억 208210 N N 0 N 00 N
8 20250318 101326 57 100.00 KOSDAQ 일반서비스 N N N N N 16000 590 2 3.83 485669750 30596 121.35 15430 16060 15420 20000 10790 15410 15873.64 2.62 0 10152 15970 15690 15530 15250 15090 15610 15170 16 4590 200 9550 10 1 7942750 1271 24.21 1.35 12 0.39 661.00 11848.00 82200 20240614 -80.54 13640 20241209 17.30 20050 -20.20 20250117 14830 7.89 20250311 82200 -80.54 20240614 13640 17.30 20241209 2.47 N 453450 200 15 억 208210 N N 0 N 00 N
9 20250318 091329 57 100.00 KOSDAQ 일반서비스 N N N N N 15870 460 2 2.99 166631820 10586 41.99 15430 15990 15420 20000 10790 15410 15740.77 2.62 0 5667 15970 15690 15530 15250 15090 15610 15170 16 4590 200 9550 10 1 7942750 1261 24.01 1.34 12 0.13 661.00 11848.00 82200 20240614 -80.69 13640 20241209 16.35 20050 -20.85 20250117 14830 7.01 20250311 82200 -80.69 20240614 13640 16.35 20241209 2.47 N 453450 200 15 억 208210 N N 0 N 00 N
10 20250317 161320 57 100.00 KOSDAQ 일반서비스 N N N N N 15410 -160 5 -1.03 386503685 24976 116.67 15610 15810 15370 20200 10900 15570 15475.01 2.69 0 -5005 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1224 23.31 1.30 12 0.31 661.00 11848.00 82200 20240614 -81.25 13640 20241209 12.98 20050 -23.14 20250117 14830 3.91 20250311 82200 -81.25 20240614 13640 12.98 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
11 20250317 151319 57 100.00 KOSDAQ 일반서비스 N N N N N 15420 -150 5 -0.96 377899235 24418 114.07 15610 15810 15370 20200 10900 15570 15476.26 2.69 0 -5229 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1225 23.33 1.30 12 0.31 661.00 11848.00 82200 20240614 -81.24 13640 20241209 13.05 20050 -23.09 20250117 14830 3.98 20250311 82200 -81.24 20240614 13640 13.05 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N
12 20250317 141321 57 100.00 KOSDAQ 일반서비스 N N N N N 15390 -180 5 -1.16 332950635 21499 100.43 15610 15810 15370 20200 10900 15570 15486.80 2.69 0 -5570 16070 15820 15620 15370 15170 15945 15495 16 4630 200 9650 10 1 7942750 1222 23.28 1.30 12 0.27 661.00 11848.00 82200 20240614 -81.28 13640 20241209 12.83 20050 -23.24 20250117 14830 3.78 20250311 82200 -81.28 20240614 13640 12.83 20241209 2.43 N 453450 200 15 억 213619 N N 0 N 00 N