ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
185490/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
20250317,160915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-5,5,-0.20,20577530,8084,30.24,2580,2580,2520,3315,1785,2550,2545.46,0.64,0,-214,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,688,-2.61,1.09,12,0.03,-976.00,2339.00,4720,20240816,-46.08,2430,20240624,4.73,2910,-12.54,20250106,2460,3.46,20250313,4720,-46.08,20240816,2430,4.73,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,150914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,0,3,0.00,20460460,8038,30.07,2580,2580,2520,3315,1785,2550,2545.47,0.64,0,-215,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,689,-2.61,1.09,12,0.03,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,15,2,0.59,17512020,6884,25.75,2580,2580,2520,3315,1785,2550,2543.87,0.64,0,-268,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,693,-2.63,1.10,12,0.03,-976.00,2339.00,4720,20240816,-45.66,2430,20240624,5.56,2910,-11.86,20250106,2460,4.27,20250313,4720,-45.66,20240816,2430,5.56,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,130915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,0,3,0.00,16614395,6532,24.43,2580,2580,2520,3315,1785,2550,2543.54,0.64,0,-290,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,689,-2.61,1.09,12,0.02,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,120915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,10,2,0.39,14939400,5877,21.98,2580,2580,2520,3315,1785,2550,2542.01,0.64,0,-210,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,692,-2.62,1.09,12,0.02,-976.00,2339.00,4720,20240816,-45.76,2430,20240624,5.35,2910,-12.03,20250106,2460,4.07,20250313,4720,-45.76,20240816,2430,5.35,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,110915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,25,2,0.98,14679475,5775,21.60,2580,2580,2520,3315,1785,2550,2541.90,0.64,0,-161,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,696,-2.64,1.10,12,0.02,-976.00,2339.00,4720,20240816,-45.44,2430,20240624,5.97,2910,-11.51,20250106,2460,4.67,20250313,4720,-45.44,20240816,2430,5.97,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,100914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-20,5,-0.78,7003825,2751,10.29,2580,2580,2520,3315,1785,2550,2545.92,0.64,0,278,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,684,-2.59,1.08,12,0.01,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2460,2.85,20250313,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250317,090916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,25,2,0.98,142135,56,0.21,2580,2580,2520,3315,1785,2550,2538.12,0.64,0,-3,2613,2581,2528,2496,2443,2597,2512,135,765,500,1780,5,1,27029784,696,-2.64,1.10,12,0.00,-976.00,2339.00,4720,20240816,-45.44,2430,20240624,5.97,2910,-11.51,20250106,2460,4.67,20250313,4720,-45.44,20240816,2430,5.97,20240624,0.11,N,185490,500,135 억,,172843,N,N,0,N,00,N
20250314,160911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,90,2,3.66,67809575,26735,48.56,2495,2560,2475,3195,1725,2460,2536.36,0.64,0,-572,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,689,-2.61,1.09,12,0.10,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N
20250314,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,90,2,3.66,62129780,24502,44.51,2495,2560,2475,3195,1725,2460,2535.70,0.64,0,-795,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,689,-2.61,1.09,12,0.09,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,173415,N,N,0,N,00,N
20250314,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,100,2,4.07,55087730,21726,39.46,2495,2560,2475,3195,1725,2460,2535.57,0.64,0,-1124,2580,2520,2490,2430,2400,2505,2415,135,735,500,1720,5,1,27029784,692,-2.62,1.09,12,0.08,-976.00,2339.00,4720,20240816,-45.76,2430,20240624,5.35,2910,-12.03,20250106,2460,4.07,20250313,4720,-45.76,20240816,2430,5.35,20240624,0.11,N,185490,500,135 억,,173415,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 20250317 160915 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 -5 5 -0.20 20577530 8084 30.24 2580 2580 2520 3315 1785 2550 2545.46 0.64 0 -214 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 688 -2.61 1.09 12 0.03 -976.00 2339.00 4720 20240816 -46.08 2430 20240624 4.73 2910 -12.54 20250106 2460 3.46 20250313 4720 -46.08 20240816 2430 4.73 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
3 20250317 150914 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 0 3 0.00 20460460 8038 30.07 2580 2580 2520 3315 1785 2550 2545.47 0.64 0 -215 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 689 -2.61 1.09 12 0.03 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2460 3.66 20250313 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
4 20250317 140916 57 100.00 KOSDAQ 일반서비스 N N N N N 2565 15 2 0.59 17512020 6884 25.75 2580 2580 2520 3315 1785 2550 2543.87 0.64 0 -268 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 693 -2.63 1.10 12 0.03 -976.00 2339.00 4720 20240816 -45.66 2430 20240624 5.56 2910 -11.86 20250106 2460 4.27 20250313 4720 -45.66 20240816 2430 5.56 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
5 20250317 130915 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 0 3 0.00 16614395 6532 24.43 2580 2580 2520 3315 1785 2550 2543.54 0.64 0 -290 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 689 -2.61 1.09 12 0.02 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2460 3.66 20250313 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
6 20250317 120915 57 100.00 KOSDAQ 일반서비스 N N N N N 2560 10 2 0.39 14939400 5877 21.98 2580 2580 2520 3315 1785 2550 2542.01 0.64 0 -210 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 692 -2.62 1.09 12 0.02 -976.00 2339.00 4720 20240816 -45.76 2430 20240624 5.35 2910 -12.03 20250106 2460 4.07 20250313 4720 -45.76 20240816 2430 5.35 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
7 20250317 110915 57 100.00 KOSDAQ 일반서비스 N N N N N 2575 25 2 0.98 14679475 5775 21.60 2580 2580 2520 3315 1785 2550 2541.90 0.64 0 -161 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 696 -2.64 1.10 12 0.02 -976.00 2339.00 4720 20240816 -45.44 2430 20240624 5.97 2910 -11.51 20250106 2460 4.67 20250313 4720 -45.44 20240816 2430 5.97 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
8 20250317 100914 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -20 5 -0.78 7003825 2751 10.29 2580 2580 2520 3315 1785 2550 2545.92 0.64 0 278 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 684 -2.59 1.08 12 0.01 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2460 2.85 20250313 4720 -46.40 20240816 2430 4.12 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
9 20250317 090916 57 100.00 KOSDAQ 일반서비스 N N N N N 2575 25 2 0.98 142135 56 0.21 2580 2580 2520 3315 1785 2550 2538.12 0.64 0 -3 2613 2581 2528 2496 2443 2597 2512 135 765 500 1780 5 1 27029784 696 -2.64 1.10 12 0.00 -976.00 2339.00 4720 20240816 -45.44 2430 20240624 5.97 2910 -11.51 20250106 2460 4.67 20250313 4720 -45.44 20240816 2430 5.97 20240624 0.11 N 185490 500 135 억 172843 N N 0 N 00 N
10 20250314 160911 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 90 2 3.66 67809575 26735 48.56 2495 2560 2475 3195 1725 2460 2536.36 0.64 0 -572 2580 2520 2490 2430 2400 2505 2415 135 735 500 1720 5 1 27029784 689 -2.61 1.09 12 0.10 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2460 3.66 20250313 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 173415 N N 0 N 00 N
11 20250314 150918 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 90 2 3.66 62129780 24502 44.51 2495 2560 2475 3195 1725 2460 2535.70 0.64 0 -795 2580 2520 2490 2430 2400 2505 2415 135 735 500 1720 5 1 27029784 689 -2.61 1.09 12 0.09 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2460 3.66 20250313 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 173415 N N 0 N 00 N
12 20250314 140911 57 100.00 KOSDAQ 일반서비스 N N N N N 2560 100 2 4.07 55087730 21726 39.46 2495 2560 2475 3195 1725 2460 2535.57 0.64 0 -1124 2580 2520 2490 2430 2400 2505 2415 135 735 500 1720 5 1 27029784 692 -2.62 1.09 12 0.08 -976.00 2339.00 4720 20240816 -45.76 2430 20240624 5.35 2910 -12.03 20250106 2460 4.07 20250313 4720 -45.76 20240816 2430 5.35 20240624 0.11 N 185490 500 135 억 173415 N N 0 N 00 N