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
010470/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
20250318,160249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-80,5,-1.10,217210940,30171,138.73,7220,7290,7170,9460,5100,7280,7199.33,1.70,0,366,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,862,8.77,0.73,12,0.25,821.00,9913.00,9470,20240306,-23.97,5650,20240909,27.43,7940,-9.32,20250224,6750,6.67,20250109,8790,-18.09,20240617,5650,27.43,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N
20250318,150251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,-110,5,-1.51,201604480,27997,128.73,7220,7290,7170,9460,5100,7280,7200.93,1.70,0,733,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,859,8.73,0.72,12,0.23,821.00,9913.00,9470,20240306,-24.29,5650,20240909,26.90,7940,-9.70,20250224,6750,6.22,20250109,8790,-18.43,20240617,5650,26.90,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N
20250318,140250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,-60,5,-0.82,142410820,19762,90.87,7220,7290,7180,9460,5100,7280,7206.30,1.70,0,2056,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,865,8.79,0.73,12,0.17,821.00,9913.00,9470,20240306,-23.76,5650,20240909,27.79,7940,-9.07,20250224,6750,6.96,20250109,8790,-17.86,20240617,5650,27.79,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N
20250318,130249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-50,5,-0.69,124168860,17225,79.20,7220,7290,7180,9460,5100,7280,7208.64,1.70,0,2098,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,866,8.81,0.73,12,0.14,821.00,9913.00,9470,20240306,-23.65,5650,20240909,27.96,7940,-8.94,20250224,6750,7.11,20250109,8790,-17.75,20240617,5650,27.96,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N
20250318,120249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-30,5,-0.41,115573160,16030,73.71,7220,7290,7180,9460,5100,7280,7209.80,1.70,0,2031,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,868,8.83,0.73,12,0.13,821.00,9913.00,9470,20240306,-23.44,5650,20240909,28.32,7940,-8.69,20250224,6750,7.41,20250109,8790,-17.52,20240617,5650,28.32,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N
20250318,110249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,-60,5,-0.82,52745000,7320,33.66,7220,7290,7180,9460,5100,7280,7205.60,1.70,0,-219,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,865,8.79,0.73,12,0.06,821.00,9913.00,9470,20240306,-23.76,5650,20240909,27.79,7940,-9.07,20250224,6750,6.96,20250109,8790,-17.86,20240617,5650,27.79,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N
20250318,100250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-40,5,-0.55,40155020,5570,25.61,7220,7290,7180,9460,5100,7280,7209.16,1.70,0,-96,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,867,8.82,0.73,12,0.05,821.00,9913.00,9470,20240306,-23.55,5650,20240909,28.14,7940,-8.82,20250224,6750,7.26,20250109,8790,-17.63,20240617,5650,28.14,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N
20250318,090250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-30,5,-0.41,2024000,280,1.29,7220,7250,7220,9460,5100,7280,7228.57,1.70,0,80,7386,7332,7226,7172,7066,7360,7200,120,2180,1000,5090,10,1,11975050,868,8.83,0.73,12,0.00,821.00,9913.00,9470,20240306,-23.44,5650,20240909,28.32,7940,-8.69,20250224,6750,7.41,20250109,8790,-17.52,20240617,5650,28.32,20240909,3.25,N,010470,1000,119 억,,204030,N,N,0,N,00,N
20250317,160250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,90,2,1.25,156791680,21733,138.97,7120,7280,7120,9340,5040,7190,7214.45,1.67,0,3616,7436,7312,7156,7032,6876,7375,7095,120,2150,1000,5030,10,1,11975050,872,8.87,0.73,12,0.18,821.00,9913.00,9570,20240305,-23.93,5650,20240909,28.85,7940,-8.31,20250224,6750,7.85,20250109,8790,-17.18,20240617,5650,28.85,20240909,3.25,N,010470,1000,119 억,,200543,N,N,0,N,00,N
20250317,150249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,50,2,0.70,140537100,19490,124.62,7120,7270,7120,9340,5040,7190,7210.73,1.67,0,3409,7436,7312,7156,7032,6876,7375,7095,120,2150,1000,5030,10,1,11975050,867,8.82,0.73,12,0.16,821.00,9913.00,9570,20240305,-24.35,5650,20240909,28.14,7940,-8.82,20250224,6750,7.26,20250109,8790,-17.63,20240617,5650,28.14,20240909,3.25,N,010470,1000,119 억,,200543,N,N,0,N,00,N
20250317,140249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,70,2,0.97,115733485,16051,102.63,7120,7260,7120,9340,5040,7190,7210.36,1.67,0,2843,7436,7312,7156,7032,6876,7375,7095,120,2150,1000,5030,10,1,11975050,869,8.84,0.73,12,0.13,821.00,9913.00,9570,20240305,-24.14,5650,20240909,28.50,7940,-8.56,20250224,6750,7.56,20250109,8790,-17.41,20240617,5650,28.50,20240909,3.25,N,010470,1000,119 억,,200543,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 160249 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 -80 5 -1.10 217210940 30171 138.73 7220 7290 7170 9460 5100 7280 7199.33 1.70 0 366 7386 7332 7226 7172 7066 7360 7200 120 2180 1000 5090 10 1 11975050 862 8.77 0.73 12 0.25 821.00 9913.00 9470 20240306 -23.97 5650 20240909 27.43 7940 -9.32 20250224 6750 6.67 20250109 8790 -18.09 20240617 5650 27.43 20240909 3.25 N 010470 1000 119 억 204030 N N 0 N 00 N
3 20250318 150251 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 -110 5 -1.51 201604480 27997 128.73 7220 7290 7170 9460 5100 7280 7200.93 1.70 0 733 7386 7332 7226 7172 7066 7360 7200 120 2180 1000 5090 10 1 11975050 859 8.73 0.72 12 0.23 821.00 9913.00 9470 20240306 -24.29 5650 20240909 26.90 7940 -9.70 20250224 6750 6.22 20250109 8790 -18.43 20240617 5650 26.90 20240909 3.25 N 010470 1000 119 억 204030 N N 0 N 00 N
4 20250318 140250 57 100.00 KOSDAQ 일반서비스 N N N N N 7220 -60 5 -0.82 142410820 19762 90.87 7220 7290 7180 9460 5100 7280 7206.30 1.70 0 2056 7386 7332 7226 7172 7066 7360 7200 120 2180 1000 5090 10 1 11975050 865 8.79 0.73 12 0.17 821.00 9913.00 9470 20240306 -23.76 5650 20240909 27.79 7940 -9.07 20250224 6750 6.96 20250109 8790 -17.86 20240617 5650 27.79 20240909 3.25 N 010470 1000 119 억 204030 N N 0 N 00 N
5 20250318 130249 57 100.00 KOSDAQ 일반서비스 N N N N N 7230 -50 5 -0.69 124168860 17225 79.20 7220 7290 7180 9460 5100 7280 7208.64 1.70 0 2098 7386 7332 7226 7172 7066 7360 7200 120 2180 1000 5090 10 1 11975050 866 8.81 0.73 12 0.14 821.00 9913.00 9470 20240306 -23.65 5650 20240909 27.96 7940 -8.94 20250224 6750 7.11 20250109 8790 -17.75 20240617 5650 27.96 20240909 3.25 N 010470 1000 119 억 204030 N N 0 N 00 N
6 20250318 120249 57 100.00 KOSDAQ 일반서비스 N N N N N 7250 -30 5 -0.41 115573160 16030 73.71 7220 7290 7180 9460 5100 7280 7209.80 1.70 0 2031 7386 7332 7226 7172 7066 7360 7200 120 2180 1000 5090 10 1 11975050 868 8.83 0.73 12 0.13 821.00 9913.00 9470 20240306 -23.44 5650 20240909 28.32 7940 -8.69 20250224 6750 7.41 20250109 8790 -17.52 20240617 5650 28.32 20240909 3.25 N 010470 1000 119 억 204030 N N 0 N 00 N
7 20250318 110249 57 100.00 KOSDAQ 일반서비스 N N N N N 7220 -60 5 -0.82 52745000 7320 33.66 7220 7290 7180 9460 5100 7280 7205.60 1.70 0 -219 7386 7332 7226 7172 7066 7360 7200 120 2180 1000 5090 10 1 11975050 865 8.79 0.73 12 0.06 821.00 9913.00 9470 20240306 -23.76 5650 20240909 27.79 7940 -9.07 20250224 6750 6.96 20250109 8790 -17.86 20240617 5650 27.79 20240909 3.25 N 010470 1000 119 억 204030 N N 0 N 00 N
8 20250318 100250 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 -40 5 -0.55 40155020 5570 25.61 7220 7290 7180 9460 5100 7280 7209.16 1.70 0 -96 7386 7332 7226 7172 7066 7360 7200 120 2180 1000 5090 10 1 11975050 867 8.82 0.73 12 0.05 821.00 9913.00 9470 20240306 -23.55 5650 20240909 28.14 7940 -8.82 20250224 6750 7.26 20250109 8790 -17.63 20240617 5650 28.14 20240909 3.25 N 010470 1000 119 억 204030 N N 0 N 00 N
9 20250318 090250 57 100.00 KOSDAQ 일반서비스 N N N N N 7250 -30 5 -0.41 2024000 280 1.29 7220 7250 7220 9460 5100 7280 7228.57 1.70 0 80 7386 7332 7226 7172 7066 7360 7200 120 2180 1000 5090 10 1 11975050 868 8.83 0.73 12 0.00 821.00 9913.00 9470 20240306 -23.44 5650 20240909 28.32 7940 -8.69 20250224 6750 7.41 20250109 8790 -17.52 20240617 5650 28.32 20240909 3.25 N 010470 1000 119 억 204030 N N 0 N 00 N
10 20250317 160250 57 100.00 KOSDAQ 일반서비스 N N N N N 7280 90 2 1.25 156791680 21733 138.97 7120 7280 7120 9340 5040 7190 7214.45 1.67 0 3616 7436 7312 7156 7032 6876 7375 7095 120 2150 1000 5030 10 1 11975050 872 8.87 0.73 12 0.18 821.00 9913.00 9570 20240305 -23.93 5650 20240909 28.85 7940 -8.31 20250224 6750 7.85 20250109 8790 -17.18 20240617 5650 28.85 20240909 3.25 N 010470 1000 119 억 200543 N N 0 N 00 N
11 20250317 150249 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 50 2 0.70 140537100 19490 124.62 7120 7270 7120 9340 5040 7190 7210.73 1.67 0 3409 7436 7312 7156 7032 6876 7375 7095 120 2150 1000 5030 10 1 11975050 867 8.82 0.73 12 0.16 821.00 9913.00 9570 20240305 -24.35 5650 20240909 28.14 7940 -8.82 20250224 6750 7.26 20250109 8790 -17.63 20240617 5650 28.14 20240909 3.25 N 010470 1000 119 억 200543 N N 0 N 00 N
12 20250317 140249 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 70 2 0.97 115733485 16051 102.63 7120 7260 7120 9340 5040 7190 7210.36 1.67 0 2843 7436 7312 7156 7032 6876 7375 7095 120 2150 1000 5030 10 1 11975050 869 8.84 0.73 12 0.13 821.00 9913.00 9570 20240305 -24.14 5650 20240909 28.50 7940 -8.56 20250224 6750 7.56 20250109 8790 -17.41 20240617 5650 28.50 20240909 3.25 N 010470 1000 119 억 200543 N N 0 N 00 N