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
024940/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
20250318,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,320,2,4.27,3463144365,446983,69.97,7450,7880,7430,9750,5250,7500,7747.57,2.61,0,63557,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,782,36.04,1.61,12,4.47,217.00,4856.00,11790,20241212,-33.67,3550,20240805,120.28,9340,-16.27,20250117,6410,22.00,20250228,11790,-33.67,20241212,3550,120.28,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N
20250318,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7790,290,2,3.87,3284396295,424033,66.38,7450,7880,7430,9750,5250,7500,7745.62,2.61,0,60596,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,779,35.90,1.60,12,4.24,217.00,4856.00,11790,20241212,-33.93,3550,20240805,119.44,9340,-16.60,20250117,6410,21.53,20250228,11790,-33.93,20241212,3550,119.44,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N
20250318,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7860,360,2,4.80,3047432355,393720,61.63,7450,7880,7430,9750,5250,7500,7740.10,2.61,0,55256,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,786,36.22,1.62,12,3.94,217.00,4856.00,11790,20241212,-33.33,3550,20240805,121.41,9340,-15.85,20250117,6410,22.62,20250228,11790,-33.33,20241212,3550,121.41,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N
20250318,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7770,270,2,3.60,2721317925,352074,55.11,7450,7880,7430,9750,5250,7500,7729.40,2.61,0,49783,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,777,35.81,1.60,12,3.52,217.00,4856.00,11790,20241212,-34.10,3550,20240805,118.87,9340,-16.81,20250117,6410,21.22,20250228,11790,-34.10,20241212,3550,118.87,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N
20250318,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7760,260,2,3.47,2606844290,337262,52.79,7450,7880,7430,9750,5250,7500,7729.44,2.61,0,50158,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,776,35.76,1.60,12,3.37,217.00,4856.00,11790,20241212,-34.18,3550,20240805,118.59,9340,-16.92,20250117,6410,21.06,20250228,11790,-34.18,20241212,3550,118.59,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N
20250318,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7750,250,2,3.33,2402952880,310994,48.68,7450,7880,7430,9750,5250,7500,7726.69,2.61,0,61053,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,775,35.71,1.60,12,3.11,217.00,4856.00,11790,20241212,-34.27,3550,20240805,118.31,9340,-17.02,20250117,6410,20.90,20250228,11790,-34.27,20241212,3550,118.31,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N
20250318,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7730,230,2,3.07,2001983340,259104,40.56,7450,7880,7430,9750,5250,7500,7726.57,2.61,0,49616,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,773,35.62,1.59,12,2.59,217.00,4856.00,11790,20241212,-34.44,3550,20240805,117.75,9340,-17.24,20250117,6410,20.59,20250228,11790,-34.44,20241212,3550,117.75,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N
20250318,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7560,60,2,0.80,107224530,14317,2.24,7450,7560,7430,9750,5250,7500,7489.31,2.61,0,2790,8013,7756,7343,7086,6673,7885,7215,50,2250,500,4650,10,1,10000000,756,34.84,1.56,12,0.14,217.00,4856.00,11790,20241212,-35.88,3550,20240805,112.96,9340,-19.06,20250117,6410,17.94,20250228,11790,-35.88,20241212,3550,112.96,20240805,3.01,N,024940,500,50 억,,261420,N,N,0,N,00,N
20250317,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7500,600,2,8.70,4682100115,637161,697.43,6930,7600,6930,8970,4830,6900,7348.14,1.85,0,76502,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,750,34.56,1.54,12,6.37,217.00,4856.00,11790,20241212,-36.39,3550,20240805,111.27,9340,-19.70,20250117,6410,17.00,20250228,11790,-36.39,20241212,3550,111.27,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7380,480,2,6.96,4533121685,617198,675.58,6930,7600,6930,8970,4830,6900,7344.68,1.85,0,72926,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,738,34.01,1.52,12,6.17,217.00,4856.00,11790,20241212,-37.40,3550,20240805,107.89,9340,-20.99,20250117,6410,15.13,20250228,11790,-37.40,20241212,3550,107.89,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7430,530,2,7.68,4427235975,602891,659.92,6930,7600,6930,8970,4830,6900,7343.34,1.85,0,66883,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,743,34.24,1.53,12,6.03,217.00,4856.00,11790,20241212,-36.98,3550,20240805,109.30,9340,-20.45,20250117,6410,15.91,20250228,11790,-36.98,20241212,3550,109.30,20240805,2.99,N,024940,500,50 억,,185485,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 160351 57 100.00 KOSDAQ 유통 N N N N N 7820 320 2 4.27 3463144365 446983 69.97 7450 7880 7430 9750 5250 7500 7747.57 2.61 0 63557 8013 7756 7343 7086 6673 7885 7215 50 2250 500 4650 10 1 10000000 782 36.04 1.61 12 4.47 217.00 4856.00 11790 20241212 -33.67 3550 20240805 120.28 9340 -16.27 20250117 6410 22.00 20250228 11790 -33.67 20241212 3550 120.28 20240805 3.01 N 024940 500 50 억 261420 N N 0 N 00 N
3 20250318 150353 57 100.00 KOSDAQ 유통 N N N N N 7790 290 2 3.87 3284396295 424033 66.38 7450 7880 7430 9750 5250 7500 7745.62 2.61 0 60596 8013 7756 7343 7086 6673 7885 7215 50 2250 500 4650 10 1 10000000 779 35.90 1.60 12 4.24 217.00 4856.00 11790 20241212 -33.93 3550 20240805 119.44 9340 -16.60 20250117 6410 21.53 20250228 11790 -33.93 20241212 3550 119.44 20240805 3.01 N 024940 500 50 억 261420 N N 0 N 00 N
4 20250318 140352 57 100.00 KOSDAQ 유통 N N N N N 7860 360 2 4.80 3047432355 393720 61.63 7450 7880 7430 9750 5250 7500 7740.10 2.61 0 55256 8013 7756 7343 7086 6673 7885 7215 50 2250 500 4650 10 1 10000000 786 36.22 1.62 12 3.94 217.00 4856.00 11790 20241212 -33.33 3550 20240805 121.41 9340 -15.85 20250117 6410 22.62 20250228 11790 -33.33 20241212 3550 121.41 20240805 3.01 N 024940 500 50 억 261420 N N 0 N 00 N
5 20250318 130352 57 100.00 KOSDAQ 유통 N N N N N 7770 270 2 3.60 2721317925 352074 55.11 7450 7880 7430 9750 5250 7500 7729.40 2.61 0 49783 8013 7756 7343 7086 6673 7885 7215 50 2250 500 4650 10 1 10000000 777 35.81 1.60 12 3.52 217.00 4856.00 11790 20241212 -34.10 3550 20240805 118.87 9340 -16.81 20250117 6410 21.22 20250228 11790 -34.10 20241212 3550 118.87 20240805 3.01 N 024940 500 50 억 261420 N N 0 N 00 N
6 20250318 120351 57 100.00 KOSDAQ 유통 N N N N N 7760 260 2 3.47 2606844290 337262 52.79 7450 7880 7430 9750 5250 7500 7729.44 2.61 0 50158 8013 7756 7343 7086 6673 7885 7215 50 2250 500 4650 10 1 10000000 776 35.76 1.60 12 3.37 217.00 4856.00 11790 20241212 -34.18 3550 20240805 118.59 9340 -16.92 20250117 6410 21.06 20250228 11790 -34.18 20241212 3550 118.59 20240805 3.01 N 024940 500 50 억 261420 N N 0 N 00 N
7 20250318 110351 57 100.00 KOSDAQ 유통 N N N N N 7750 250 2 3.33 2402952880 310994 48.68 7450 7880 7430 9750 5250 7500 7726.69 2.61 0 61053 8013 7756 7343 7086 6673 7885 7215 50 2250 500 4650 10 1 10000000 775 35.71 1.60 12 3.11 217.00 4856.00 11790 20241212 -34.27 3550 20240805 118.31 9340 -17.02 20250117 6410 20.90 20250228 11790 -34.27 20241212 3550 118.31 20240805 3.01 N 024940 500 50 억 261420 N N 0 N 00 N
8 20250318 100352 57 100.00 KOSDAQ 유통 N N N N N 7730 230 2 3.07 2001983340 259104 40.56 7450 7880 7430 9750 5250 7500 7726.57 2.61 0 49616 8013 7756 7343 7086 6673 7885 7215 50 2250 500 4650 10 1 10000000 773 35.62 1.59 12 2.59 217.00 4856.00 11790 20241212 -34.44 3550 20240805 117.75 9340 -17.24 20250117 6410 20.59 20250228 11790 -34.44 20241212 3550 117.75 20240805 3.01 N 024940 500 50 억 261420 N N 0 N 00 N
9 20250318 090352 57 100.00 KOSDAQ 유통 N N N N N 7560 60 2 0.80 107224530 14317 2.24 7450 7560 7430 9750 5250 7500 7489.31 2.61 0 2790 8013 7756 7343 7086 6673 7885 7215 50 2250 500 4650 10 1 10000000 756 34.84 1.56 12 0.14 217.00 4856.00 11790 20241212 -35.88 3550 20240805 112.96 9340 -19.06 20250117 6410 17.94 20250228 11790 -35.88 20241212 3550 112.96 20240805 3.01 N 024940 500 50 억 261420 N N 0 N 00 N
10 20250317 160352 57 100.00 KOSDAQ 유통 N N N N N 7500 600 2 8.70 4682100115 637161 697.43 6930 7600 6930 8970 4830 6900 7348.14 1.85 0 76502 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 750 34.56 1.54 12 6.37 217.00 4856.00 11790 20241212 -36.39 3550 20240805 111.27 9340 -19.70 20250117 6410 17.00 20250228 11790 -36.39 20241212 3550 111.27 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
11 20250317 150351 57 100.00 KOSDAQ 유통 N N N N N 7380 480 2 6.96 4533121685 617198 675.58 6930 7600 6930 8970 4830 6900 7344.68 1.85 0 72926 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 738 34.01 1.52 12 6.17 217.00 4856.00 11790 20241212 -37.40 3550 20240805 107.89 9340 -20.99 20250117 6410 15.13 20250228 11790 -37.40 20241212 3550 107.89 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
12 20250317 140352 57 100.00 KOSDAQ 유통 N N N N N 7430 530 2 7.68 4427235975 602891 659.92 6930 7600 6930 8970 4830 6900 7343.34 1.85 0 66883 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 743 34.24 1.53 12 6.03 217.00 4856.00 11790 20241212 -36.98 3550 20240805 109.30 9340 -20.45 20250117 6410 15.91 20250228 11790 -36.98 20241212 3550 109.30 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N