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
024950/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,4165,0,3,0.00,60907310,14584,80.72,4290,4290,4130,5410,2920,4165,4176.31,1.40,0,-2248,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,553,-595.00,0.53,12,0.11,-7.00,7888.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N
20250318,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-5,5,-0.12,50738370,12141,67.20,4290,4290,4130,5410,2920,4165,4179.09,1.40,0,-2153,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,552,-594.29,0.53,12,0.09,-7.00,7888.00,6240,20240529,-33.33,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6240,-33.33,20240529,3400,22.35,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N
20250318,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,10,2,0.24,47468950,11357,62.86,4290,4290,4130,5410,2920,4165,4179.71,1.40,0,-2245,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,554,-596.43,0.53,12,0.09,-7.00,7888.00,6240,20240529,-33.09,3400,20241209,22.79,4715,-11.45,20250210,4010,4.11,20250203,6240,-33.09,20240529,3400,22.79,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N
20250318,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,10,2,0.24,44589410,10667,59.04,4290,4290,4130,5410,2920,4165,4180.13,1.40,0,-1745,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,554,-596.43,0.53,12,0.08,-7.00,7888.00,6240,20240529,-33.09,3400,20241209,22.79,4715,-11.45,20250210,4010,4.11,20250203,6240,-33.09,20240529,3400,22.79,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N
20250318,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-10,5,-0.24,41907665,10024,55.48,4290,4290,4130,5410,2920,4165,4180.73,1.40,0,-1575,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,552,-593.57,0.53,12,0.08,-7.00,7888.00,6240,20240529,-33.41,3400,20241209,22.21,4715,-11.88,20250210,4010,3.62,20250203,6240,-33.41,20240529,3400,22.21,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N
20250318,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-15,5,-0.36,39014665,9327,51.62,4290,4290,4130,5410,2920,4165,4182.98,1.40,0,-1576,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,551,-592.86,0.53,12,0.07,-7.00,7888.00,6240,20240529,-33.49,3400,20241209,22.06,4715,-11.98,20250210,4010,3.49,20250203,6240,-33.49,20240529,3400,22.06,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N
20250318,100353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-25,5,-0.60,36435140,8704,48.17,4290,4290,4130,5410,2920,4165,4186.02,1.40,0,-1614,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,550,-591.43,0.52,12,0.07,-7.00,7888.00,6240,20240529,-33.65,3400,20241209,21.76,4715,-12.20,20250210,4010,3.24,20250203,6240,-33.65,20240529,3400,21.76,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N
20250318,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,45,2,1.08,11645215,2753,15.24,4290,4290,4190,5410,2920,4165,4230.01,1.40,0,-645,4281,4222,4191,4132,4101,4207,4117,66,1245,500,2910,5,1,13273577,559,-601.43,0.53,12,0.02,-7.00,7888.00,6240,20240529,-32.53,3400,20241209,23.82,4715,-10.71,20250210,4010,4.99,20250203,6240,-32.53,20240529,3400,23.82,20241209,0.84,N,024950,500,66 억,,186268,N,N,0,N,00,N
20250317,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-5,5,-0.12,75719325,18064,110.28,4170,4250,4160,5420,2920,4170,4191.73,1.38,0,2557,4246,4207,4166,4127,4086,4227,4147,66,1250,500,2910,5,1,13273577,553,10.85,0.53,12,0.14,384.00,7865.00,6240,20240529,-33.25,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.86,N,024950,500,66 억,,183671,N,N,0,N,00,N
20250317,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,15,2,0.36,65999905,15729,96.03,4170,4250,4160,5420,2920,4170,4196.06,1.38,0,2448,4246,4207,4166,4127,4086,4227,4147,66,1250,500,2910,5,1,13273577,555,10.90,0.53,12,0.12,384.00,7865.00,6240,20240529,-32.93,3400,20241209,23.09,4715,-11.24,20250210,4010,4.36,20250203,6240,-32.93,20240529,3400,23.09,20241209,0.86,N,024950,500,66 억,,183671,N,N,0,N,00,N
20250317,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,10,2,0.24,56207820,13387,81.73,4170,4250,4160,5420,2920,4170,4198.69,1.38,0,2573,4246,4207,4166,4127,4086,4227,4147,66,1250,500,2910,5,1,13273577,555,10.89,0.53,12,0.10,384.00,7865.00,6240,20240529,-33.01,3400,20241209,22.94,4715,-11.35,20250210,4010,4.24,20250203,6240,-33.01,20240529,3400,22.94,20241209,0.86,N,024950,500,66 억,,183671,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 4165 0 3 0.00 60907310 14584 80.72 4290 4290 4130 5410 2920 4165 4176.31 1.40 0 -2248 4281 4222 4191 4132 4101 4207 4117 66 1245 500 2910 5 1 13273577 553 -595.00 0.53 12 0.11 -7.00 7888.00 6240 20240529 -33.25 3400 20241209 22.50 4715 -11.66 20250210 4010 3.87 20250203 6240 -33.25 20240529 3400 22.50 20241209 0.84 N 024950 500 66 억 186268 N N 0 N 00 N
3 20250318 150354 57 100.00 KOSDAQ 유통 N N N N N 4160 -5 5 -0.12 50738370 12141 67.20 4290 4290 4130 5410 2920 4165 4179.09 1.40 0 -2153 4281 4222 4191 4132 4101 4207 4117 66 1245 500 2910 5 1 13273577 552 -594.29 0.53 12 0.09 -7.00 7888.00 6240 20240529 -33.33 3400 20241209 22.35 4715 -11.77 20250210 4010 3.74 20250203 6240 -33.33 20240529 3400 22.35 20241209 0.84 N 024950 500 66 억 186268 N N 0 N 00 N
4 20250318 140353 57 100.00 KOSDAQ 유통 N N N N N 4175 10 2 0.24 47468950 11357 62.86 4290 4290 4130 5410 2920 4165 4179.71 1.40 0 -2245 4281 4222 4191 4132 4101 4207 4117 66 1245 500 2910 5 1 13273577 554 -596.43 0.53 12 0.09 -7.00 7888.00 6240 20240529 -33.09 3400 20241209 22.79 4715 -11.45 20250210 4010 4.11 20250203 6240 -33.09 20240529 3400 22.79 20241209 0.84 N 024950 500 66 억 186268 N N 0 N 00 N
5 20250318 130352 57 100.00 KOSDAQ 유통 N N N N N 4175 10 2 0.24 44589410 10667 59.04 4290 4290 4130 5410 2920 4165 4180.13 1.40 0 -1745 4281 4222 4191 4132 4101 4207 4117 66 1245 500 2910 5 1 13273577 554 -596.43 0.53 12 0.08 -7.00 7888.00 6240 20240529 -33.09 3400 20241209 22.79 4715 -11.45 20250210 4010 4.11 20250203 6240 -33.09 20240529 3400 22.79 20241209 0.84 N 024950 500 66 억 186268 N N 0 N 00 N
6 20250318 120352 57 100.00 KOSDAQ 유통 N N N N N 4155 -10 5 -0.24 41907665 10024 55.48 4290 4290 4130 5410 2920 4165 4180.73 1.40 0 -1575 4281 4222 4191 4132 4101 4207 4117 66 1245 500 2910 5 1 13273577 552 -593.57 0.53 12 0.08 -7.00 7888.00 6240 20240529 -33.41 3400 20241209 22.21 4715 -11.88 20250210 4010 3.62 20250203 6240 -33.41 20240529 3400 22.21 20241209 0.84 N 024950 500 66 억 186268 N N 0 N 00 N
7 20250318 110351 57 100.00 KOSDAQ 유통 N N N N N 4150 -15 5 -0.36 39014665 9327 51.62 4290 4290 4130 5410 2920 4165 4182.98 1.40 0 -1576 4281 4222 4191 4132 4101 4207 4117 66 1245 500 2910 5 1 13273577 551 -592.86 0.53 12 0.07 -7.00 7888.00 6240 20240529 -33.49 3400 20241209 22.06 4715 -11.98 20250210 4010 3.49 20250203 6240 -33.49 20240529 3400 22.06 20241209 0.84 N 024950 500 66 억 186268 N N 0 N 00 N
8 20250318 100353 57 100.00 KOSDAQ 유통 N N N N N 4140 -25 5 -0.60 36435140 8704 48.17 4290 4290 4130 5410 2920 4165 4186.02 1.40 0 -1614 4281 4222 4191 4132 4101 4207 4117 66 1245 500 2910 5 1 13273577 550 -591.43 0.52 12 0.07 -7.00 7888.00 6240 20240529 -33.65 3400 20241209 21.76 4715 -12.20 20250210 4010 3.24 20250203 6240 -33.65 20240529 3400 21.76 20241209 0.84 N 024950 500 66 억 186268 N N 0 N 00 N
9 20250318 090353 57 100.00 KOSDAQ 유통 N N N N N 4210 45 2 1.08 11645215 2753 15.24 4290 4290 4190 5410 2920 4165 4230.01 1.40 0 -645 4281 4222 4191 4132 4101 4207 4117 66 1245 500 2910 5 1 13273577 559 -601.43 0.53 12 0.02 -7.00 7888.00 6240 20240529 -32.53 3400 20241209 23.82 4715 -10.71 20250210 4010 4.99 20250203 6240 -32.53 20240529 3400 23.82 20241209 0.84 N 024950 500 66 억 186268 N N 0 N 00 N
10 20250317 160352 57 100.00 KOSDAQ 유통 N N N N N 4165 -5 5 -0.12 75719325 18064 110.28 4170 4250 4160 5420 2920 4170 4191.73 1.38 0 2557 4246 4207 4166 4127 4086 4227 4147 66 1250 500 2910 5 1 13273577 553 10.85 0.53 12 0.14 384.00 7865.00 6240 20240529 -33.25 3400 20241209 22.50 4715 -11.66 20250210 4010 3.87 20250203 6240 -33.25 20240529 3400 22.50 20241209 0.86 N 024950 500 66 억 183671 N N 0 N 00 N
11 20250317 150351 57 100.00 KOSDAQ 유통 N N N N N 4185 15 2 0.36 65999905 15729 96.03 4170 4250 4160 5420 2920 4170 4196.06 1.38 0 2448 4246 4207 4166 4127 4086 4227 4147 66 1250 500 2910 5 1 13273577 555 10.90 0.53 12 0.12 384.00 7865.00 6240 20240529 -32.93 3400 20241209 23.09 4715 -11.24 20250210 4010 4.36 20250203 6240 -32.93 20240529 3400 23.09 20241209 0.86 N 024950 500 66 억 183671 N N 0 N 00 N
12 20250317 140352 57 100.00 KOSDAQ 유통 N N N N N 4180 10 2 0.24 56207820 13387 81.73 4170 4250 4160 5420 2920 4170 4198.69 1.38 0 2573 4246 4207 4166 4127 4086 4227 4147 66 1250 500 2910 5 1 13273577 555 10.89 0.53 12 0.10 384.00 7865.00 6240 20240529 -33.01 3400 20241209 22.94 4715 -11.35 20250210 4010 4.24 20250203 6240 -33.01 20240529 3400 22.94 20241209 0.86 N 024950 500 66 억 183671 N N 0 N 00 N