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
031330/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
20250318,160407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2830,-30,5,-1.05,628421751,221392,49.54,2865,2875,2810,3715,2005,2860,2838.51,5.82,0,-45619,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2830,5.20,0.64,12,0.22,544.00,4395.00,3900,20240508,-27.44,2500,20250203,13.20,2880,-1.74,20250317,2500,13.20,20250203,3900,-27.44,20240508,2500,13.20,20250203,1.22,N,031330,500,499 억,,5824618,N,N,642,N,00,N
20250318,150410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2830,-30,5,-1.05,585511756,206218,46.14,2865,2875,2810,3715,2005,2860,2839.28,5.82,0,-44828,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2830,5.20,0.64,12,0.21,544.00,4395.00,3900,20240508,-27.44,2500,20250203,13.20,2880,-1.74,20250317,2500,13.20,20250203,3900,-27.44,20240508,2500,13.20,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N
20250318,140409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2830,-30,5,-1.05,479166421,168525,37.71,2865,2875,2825,3715,2005,2860,2843.29,5.82,0,-44851,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2830,5.20,0.64,12,0.17,544.00,4395.00,3900,20240508,-27.44,2500,20250203,13.20,2880,-1.74,20250317,2500,13.20,20250203,3900,-27.44,20240508,2500,13.20,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N
20250318,130408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2840,-20,5,-0.70,434097346,152602,34.15,2865,2875,2825,3715,2005,2860,2844.63,5.82,0,-39278,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2840,5.22,0.65,12,0.15,544.00,4395.00,3900,20240508,-27.18,2500,20250203,13.60,2880,-1.39,20250317,2500,13.60,20250203,3900,-27.18,20240508,2500,13.60,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N
20250318,120408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2830,-30,5,-1.05,399097688,140243,31.38,2865,2875,2825,3715,2005,2860,2845.75,5.82,0,-32572,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2830,5.20,0.64,12,0.14,544.00,4395.00,3900,20240508,-27.44,2500,20250203,13.20,2880,-1.74,20250317,2500,13.20,20250203,3900,-27.44,20240508,2500,13.20,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N
20250318,110407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2840,-20,5,-0.70,328598762,115341,25.81,2865,2875,2830,3715,2005,2860,2848.93,5.82,0,-30270,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2840,5.22,0.65,12,0.12,544.00,4395.00,3900,20240508,-27.18,2500,20250203,13.60,2880,-1.39,20250317,2500,13.60,20250203,3900,-27.18,20240508,2500,13.60,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N
20250318,100409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2840,-20,5,-0.70,265144767,92975,20.80,2865,2875,2830,3715,2005,2860,2851.78,5.82,0,-30677,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2840,5.22,0.65,12,0.09,544.00,4395.00,3900,20240508,-27.18,2500,20250203,13.60,2880,-1.39,20250317,2500,13.60,20250203,3900,-27.18,20240508,2500,13.60,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N
20250318,090409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2865,5,2,0.17,28843290,10063,2.25,2865,2875,2860,3715,2005,2860,2866.30,5.82,0,-2187,2913,2886,2853,2826,2793,2900,2840,500,855,500,2110,5,1,99995067,2865,5.27,0.65,12,0.01,544.00,4395.00,3900,20240508,-26.54,2500,20250203,14.60,2880,-0.52,20250317,2500,14.60,20250203,3900,-26.54,20240508,2500,14.60,20250203,1.22,N,031330,500,499 억,,5824618,N,N,6,N,00,N
20250317,160408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2860,45,2,1.60,1264701762,443345,136.76,2825,2880,2820,3655,1975,2815,2852.61,5.75,0,72229,2871,2842,2816,2787,2761,2857,2802,500,840,500,2080,5,1,99995067,2860,8.69,0.74,12,0.44,329.00,3847.00,3900,20240508,-26.67,2500,20250203,14.40,2880,-0.69,20250317,2500,14.40,20250203,3900,-26.67,20240508,2500,14.40,20250203,1.21,N,031330,500,499 억,,5753096,N,N,6,N,00,N
20250317,150407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2855,40,2,1.42,1205502837,422632,130.37,2825,2880,2820,3655,1975,2815,2852.37,5.75,0,73320,2871,2842,2816,2787,2761,2857,2802,500,840,500,2080,5,1,99995067,2855,8.68,0.74,12,0.42,329.00,3847.00,3900,20240508,-26.79,2500,20250203,14.20,2880,-0.87,20250317,2500,14.20,20250203,3900,-26.79,20240508,2500,14.20,20250203,1.21,N,031330,500,499 억,,5753096,N,N,2,N,00,N
20250317,140408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2860,45,2,1.60,1088608489,381701,117.75,2825,2880,2820,3655,1975,2815,2851.99,5.75,0,75426,2871,2842,2816,2787,2761,2857,2802,500,840,500,2080,5,1,99995067,2860,8.69,0.74,12,0.38,329.00,3847.00,3900,20240508,-26.67,2500,20250203,14.40,2880,-0.69,20250317,2500,14.40,20250203,3900,-26.67,20240508,2500,14.40,20250203,1.21,N,031330,500,499 억,,5753096,N,N,2,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 160407 55 60.00 KOSDAQ 유통 N N N Y 60 N 2830 -30 5 -1.05 628421751 221392 49.54 2865 2875 2810 3715 2005 2860 2838.51 5.82 0 -45619 2913 2886 2853 2826 2793 2900 2840 500 855 500 2110 5 1 99995067 2830 5.20 0.64 12 0.22 544.00 4395.00 3900 20240508 -27.44 2500 20250203 13.20 2880 -1.74 20250317 2500 13.20 20250203 3900 -27.44 20240508 2500 13.20 20250203 1.22 N 031330 500 499 억 5824618 N N 642 N 00 N
3 20250318 150410 55 60.00 KOSDAQ 유통 N N N Y 60 N 2830 -30 5 -1.05 585511756 206218 46.14 2865 2875 2810 3715 2005 2860 2839.28 5.82 0 -44828 2913 2886 2853 2826 2793 2900 2840 500 855 500 2110 5 1 99995067 2830 5.20 0.64 12 0.21 544.00 4395.00 3900 20240508 -27.44 2500 20250203 13.20 2880 -1.74 20250317 2500 13.20 20250203 3900 -27.44 20240508 2500 13.20 20250203 1.22 N 031330 500 499 억 5824618 N N 6 N 00 N
4 20250318 140409 55 60.00 KOSDAQ 유통 N N N Y 60 N 2830 -30 5 -1.05 479166421 168525 37.71 2865 2875 2825 3715 2005 2860 2843.29 5.82 0 -44851 2913 2886 2853 2826 2793 2900 2840 500 855 500 2110 5 1 99995067 2830 5.20 0.64 12 0.17 544.00 4395.00 3900 20240508 -27.44 2500 20250203 13.20 2880 -1.74 20250317 2500 13.20 20250203 3900 -27.44 20240508 2500 13.20 20250203 1.22 N 031330 500 499 억 5824618 N N 6 N 00 N
5 20250318 130408 55 60.00 KOSDAQ 유통 N N N Y 60 N 2840 -20 5 -0.70 434097346 152602 34.15 2865 2875 2825 3715 2005 2860 2844.63 5.82 0 -39278 2913 2886 2853 2826 2793 2900 2840 500 855 500 2110 5 1 99995067 2840 5.22 0.65 12 0.15 544.00 4395.00 3900 20240508 -27.18 2500 20250203 13.60 2880 -1.39 20250317 2500 13.60 20250203 3900 -27.18 20240508 2500 13.60 20250203 1.22 N 031330 500 499 억 5824618 N N 6 N 00 N
6 20250318 120408 55 60.00 KOSDAQ 유통 N N N Y 60 N 2830 -30 5 -1.05 399097688 140243 31.38 2865 2875 2825 3715 2005 2860 2845.75 5.82 0 -32572 2913 2886 2853 2826 2793 2900 2840 500 855 500 2110 5 1 99995067 2830 5.20 0.64 12 0.14 544.00 4395.00 3900 20240508 -27.44 2500 20250203 13.20 2880 -1.74 20250317 2500 13.20 20250203 3900 -27.44 20240508 2500 13.20 20250203 1.22 N 031330 500 499 억 5824618 N N 6 N 00 N
7 20250318 110407 55 60.00 KOSDAQ 유통 N N N Y 60 N 2840 -20 5 -0.70 328598762 115341 25.81 2865 2875 2830 3715 2005 2860 2848.93 5.82 0 -30270 2913 2886 2853 2826 2793 2900 2840 500 855 500 2110 5 1 99995067 2840 5.22 0.65 12 0.12 544.00 4395.00 3900 20240508 -27.18 2500 20250203 13.60 2880 -1.39 20250317 2500 13.60 20250203 3900 -27.18 20240508 2500 13.60 20250203 1.22 N 031330 500 499 억 5824618 N N 6 N 00 N
8 20250318 100409 55 60.00 KOSDAQ 유통 N N N Y 60 N 2840 -20 5 -0.70 265144767 92975 20.80 2865 2875 2830 3715 2005 2860 2851.78 5.82 0 -30677 2913 2886 2853 2826 2793 2900 2840 500 855 500 2110 5 1 99995067 2840 5.22 0.65 12 0.09 544.00 4395.00 3900 20240508 -27.18 2500 20250203 13.60 2880 -1.39 20250317 2500 13.60 20250203 3900 -27.18 20240508 2500 13.60 20250203 1.22 N 031330 500 499 억 5824618 N N 6 N 00 N
9 20250318 090409 55 60.00 KOSDAQ 유통 N N N Y 60 N 2865 5 2 0.17 28843290 10063 2.25 2865 2875 2860 3715 2005 2860 2866.30 5.82 0 -2187 2913 2886 2853 2826 2793 2900 2840 500 855 500 2110 5 1 99995067 2865 5.27 0.65 12 0.01 544.00 4395.00 3900 20240508 -26.54 2500 20250203 14.60 2880 -0.52 20250317 2500 14.60 20250203 3900 -26.54 20240508 2500 14.60 20250203 1.22 N 031330 500 499 억 5824618 N N 6 N 00 N
10 20250317 160408 55 60.00 KOSDAQ 유통 N N N Y 60 N 2860 45 2 1.60 1264701762 443345 136.76 2825 2880 2820 3655 1975 2815 2852.61 5.75 0 72229 2871 2842 2816 2787 2761 2857 2802 500 840 500 2080 5 1 99995067 2860 8.69 0.74 12 0.44 329.00 3847.00 3900 20240508 -26.67 2500 20250203 14.40 2880 -0.69 20250317 2500 14.40 20250203 3900 -26.67 20240508 2500 14.40 20250203 1.21 N 031330 500 499 억 5753096 N N 6 N 00 N
11 20250317 150407 55 60.00 KOSDAQ 유통 N N N Y 60 N 2855 40 2 1.42 1205502837 422632 130.37 2825 2880 2820 3655 1975 2815 2852.37 5.75 0 73320 2871 2842 2816 2787 2761 2857 2802 500 840 500 2080 5 1 99995067 2855 8.68 0.74 12 0.42 329.00 3847.00 3900 20240508 -26.79 2500 20250203 14.20 2880 -0.87 20250317 2500 14.20 20250203 3900 -26.79 20240508 2500 14.20 20250203 1.21 N 031330 500 499 억 5753096 N N 2 N 00 N
12 20250317 140408 55 60.00 KOSDAQ 유통 N N N Y 60 N 2860 45 2 1.60 1088608489 381701 117.75 2825 2880 2820 3655 1975 2815 2851.99 5.75 0 75426 2871 2842 2816 2787 2761 2857 2802 500 840 500 2080 5 1 99995067 2860 8.69 0.74 12 0.38 329.00 3847.00 3900 20240508 -26.67 2500 20250203 14.40 2880 -0.69 20250317 2500 14.40 20250203 3900 -26.67 20240508 2500 14.40 20250203 1.21 N 031330 500 499 억 5753096 N N 2 N 00 N