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
051380/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
20250318,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,25,2,0.90,49578575,17700,71.10,2790,2820,2760,3625,1955,2790,2801.13,3.59,0,4482,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,432,-65.47,1.06,12,0.12,-43.00,2653.00,4390,20240403,-35.88,2130,20240909,32.16,3200,-12.03,20250107,2465,14.20,20250203,4390,-35.88,20240403,2130,32.16,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N
20250318,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,30,2,1.08,41564625,14843,59.62,2790,2820,2760,3625,1955,2790,2800.38,3.59,0,3587,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,433,-65.58,1.06,12,0.10,-43.00,2653.00,4390,20240403,-35.76,2130,20240909,32.39,3200,-11.88,20250107,2465,14.40,20250203,4390,-35.76,20240403,2130,32.39,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N
20250318,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,25,2,0.90,30778195,11007,44.21,2790,2820,2760,3625,1955,2790,2796.31,3.59,0,2300,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,432,-65.47,1.06,12,0.07,-43.00,2653.00,4390,20240403,-35.88,2130,20240909,32.16,3200,-12.03,20250107,2465,14.20,20250203,4390,-35.88,20240403,2130,32.16,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N
20250318,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,10,2,0.36,25367960,9082,36.48,2790,2820,2760,3625,1955,2790,2793.26,3.59,0,1785,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,430,-65.12,1.06,12,0.06,-43.00,2653.00,4390,20240403,-36.22,2130,20240909,31.46,3200,-12.50,20250107,2465,13.59,20250203,4390,-36.22,20240403,2130,31.46,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N
20250318,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,25,2,0.90,19733245,7069,28.39,2790,2820,2760,3625,1955,2790,2791.55,3.59,0,1152,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,432,-65.47,1.06,12,0.05,-43.00,2653.00,4390,20240403,-35.88,2130,20240909,32.16,3200,-12.03,20250107,2465,14.20,20250203,4390,-35.88,20240403,2130,32.16,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N
20250318,110527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,5,2,0.18,12838215,4610,18.52,2790,2820,2760,3625,1955,2790,2784.71,3.59,0,-403,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,429,-65.00,1.05,12,0.03,-43.00,2653.00,4390,20240403,-36.33,2130,20240909,31.22,3200,-12.66,20250107,2465,13.39,20250203,4390,-36.33,20240403,2130,31.22,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N
20250318,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,5,2,0.18,5625155,2016,8.10,2790,2820,2760,3625,1955,2790,2790.27,3.59,0,-566,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,429,-65.00,1.05,12,0.01,-43.00,2653.00,4390,20240403,-36.33,2130,20240909,31.22,3200,-12.66,20250107,2465,13.39,20250203,4390,-36.33,20240403,2130,31.22,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N
20250318,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-30,5,-1.08,740640,266,1.07,2790,2790,2760,3625,1955,2790,2778.81,3.59,0,-12,2883,2836,2793,2746,2703,2815,2725,77,835,500,1950,5,1,15340072,423,-64.19,1.04,12,0.00,-43.00,2653.00,4390,20240403,-37.13,2130,20240909,29.58,3200,-13.75,20250107,2465,11.97,20250203,4390,-37.13,20240403,2130,29.58,20240909,1.41,N,051380,500,76 억,,549970,N,N,0,N,00,N
20250317,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-5,5,-0.18,68933155,24896,43.07,2840,2840,2750,3630,1960,2795,2768.84,3.60,0,-78,2928,2861,2818,2751,2708,2840,2730,77,835,500,1950,5,1,15340072,428,55.80,0.99,12,0.16,50.00,2806.00,4390,20240403,-36.45,2130,20240909,30.99,3200,-12.81,20250107,2465,13.18,20250203,4390,-36.45,20240403,2130,30.99,20240909,1.42,N,051380,500,76 억,,551798,N,N,0,N,00,N
20250317,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-25,5,-0.89,66391675,23983,41.49,2840,2840,2750,3630,1960,2795,2768.28,3.60,0,-172,2928,2861,2818,2751,2708,2840,2730,77,835,500,1950,5,1,15340072,425,55.40,0.99,12,0.16,50.00,2806.00,4390,20240403,-36.90,2130,20240909,30.05,3200,-13.44,20250107,2465,12.37,20250203,4390,-36.90,20240403,2130,30.05,20240909,1.42,N,051380,500,76 억,,551798,N,N,0,N,00,N
20250317,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-25,5,-0.89,51555790,18639,32.25,2840,2840,2750,3630,1960,2795,2766.02,3.60,0,-1589,2928,2861,2818,2751,2708,2840,2730,77,835,500,1950,5,1,15340072,425,55.40,0.99,12,0.12,50.00,2806.00,4390,20240403,-36.90,2130,20240909,30.05,3200,-13.44,20250107,2465,12.37,20250203,4390,-36.90,20240403,2130,30.05,20240909,1.42,N,051380,500,76 억,,551798,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 160527 57 100.00 KOSDAQ 유통 N N N N N 2815 25 2 0.90 49578575 17700 71.10 2790 2820 2760 3625 1955 2790 2801.13 3.59 0 4482 2883 2836 2793 2746 2703 2815 2725 77 835 500 1950 5 1 15340072 432 -65.47 1.06 12 0.12 -43.00 2653.00 4390 20240403 -35.88 2130 20240909 32.16 3200 -12.03 20250107 2465 14.20 20250203 4390 -35.88 20240403 2130 32.16 20240909 1.41 N 051380 500 76 억 549970 N N 0 N 00 N
3 20250318 150530 57 100.00 KOSDAQ 유통 N N N N N 2820 30 2 1.08 41564625 14843 59.62 2790 2820 2760 3625 1955 2790 2800.38 3.59 0 3587 2883 2836 2793 2746 2703 2815 2725 77 835 500 1950 5 1 15340072 433 -65.58 1.06 12 0.10 -43.00 2653.00 4390 20240403 -35.76 2130 20240909 32.39 3200 -11.88 20250107 2465 14.40 20250203 4390 -35.76 20240403 2130 32.39 20240909 1.41 N 051380 500 76 억 549970 N N 0 N 00 N
4 20250318 140529 57 100.00 KOSDAQ 유통 N N N N N 2815 25 2 0.90 30778195 11007 44.21 2790 2820 2760 3625 1955 2790 2796.31 3.59 0 2300 2883 2836 2793 2746 2703 2815 2725 77 835 500 1950 5 1 15340072 432 -65.47 1.06 12 0.07 -43.00 2653.00 4390 20240403 -35.88 2130 20240909 32.16 3200 -12.03 20250107 2465 14.20 20250203 4390 -35.88 20240403 2130 32.16 20240909 1.41 N 051380 500 76 억 549970 N N 0 N 00 N
5 20250318 130528 57 100.00 KOSDAQ 유통 N N N N N 2800 10 2 0.36 25367960 9082 36.48 2790 2820 2760 3625 1955 2790 2793.26 3.59 0 1785 2883 2836 2793 2746 2703 2815 2725 77 835 500 1950 5 1 15340072 430 -65.12 1.06 12 0.06 -43.00 2653.00 4390 20240403 -36.22 2130 20240909 31.46 3200 -12.50 20250107 2465 13.59 20250203 4390 -36.22 20240403 2130 31.46 20240909 1.41 N 051380 500 76 억 549970 N N 0 N 00 N
6 20250318 120528 57 100.00 KOSDAQ 유통 N N N N N 2815 25 2 0.90 19733245 7069 28.39 2790 2820 2760 3625 1955 2790 2791.55 3.59 0 1152 2883 2836 2793 2746 2703 2815 2725 77 835 500 1950 5 1 15340072 432 -65.47 1.06 12 0.05 -43.00 2653.00 4390 20240403 -35.88 2130 20240909 32.16 3200 -12.03 20250107 2465 14.20 20250203 4390 -35.88 20240403 2130 32.16 20240909 1.41 N 051380 500 76 억 549970 N N 0 N 00 N
7 20250318 110527 57 100.00 KOSDAQ 유통 N N N N N 2795 5 2 0.18 12838215 4610 18.52 2790 2820 2760 3625 1955 2790 2784.71 3.59 0 -403 2883 2836 2793 2746 2703 2815 2725 77 835 500 1950 5 1 15340072 429 -65.00 1.05 12 0.03 -43.00 2653.00 4390 20240403 -36.33 2130 20240909 31.22 3200 -12.66 20250107 2465 13.39 20250203 4390 -36.33 20240403 2130 31.22 20240909 1.41 N 051380 500 76 억 549970 N N 0 N 00 N
8 20250318 100528 57 100.00 KOSDAQ 유통 N N N N N 2795 5 2 0.18 5625155 2016 8.10 2790 2820 2760 3625 1955 2790 2790.27 3.59 0 -566 2883 2836 2793 2746 2703 2815 2725 77 835 500 1950 5 1 15340072 429 -65.00 1.05 12 0.01 -43.00 2653.00 4390 20240403 -36.33 2130 20240909 31.22 3200 -12.66 20250107 2465 13.39 20250203 4390 -36.33 20240403 2130 31.22 20240909 1.41 N 051380 500 76 억 549970 N N 0 N 00 N
9 20250318 090530 57 100.00 KOSDAQ 유통 N N N N N 2760 -30 5 -1.08 740640 266 1.07 2790 2790 2760 3625 1955 2790 2778.81 3.59 0 -12 2883 2836 2793 2746 2703 2815 2725 77 835 500 1950 5 1 15340072 423 -64.19 1.04 12 0.00 -43.00 2653.00 4390 20240403 -37.13 2130 20240909 29.58 3200 -13.75 20250107 2465 11.97 20250203 4390 -37.13 20240403 2130 29.58 20240909 1.41 N 051380 500 76 억 549970 N N 0 N 00 N
10 20250317 160527 57 100.00 KOSDAQ 유통 N N N N N 2790 -5 5 -0.18 68933155 24896 43.07 2840 2840 2750 3630 1960 2795 2768.84 3.60 0 -78 2928 2861 2818 2751 2708 2840 2730 77 835 500 1950 5 1 15340072 428 55.80 0.99 12 0.16 50.00 2806.00 4390 20240403 -36.45 2130 20240909 30.99 3200 -12.81 20250107 2465 13.18 20250203 4390 -36.45 20240403 2130 30.99 20240909 1.42 N 051380 500 76 억 551798 N N 0 N 00 N
11 20250317 150526 57 100.00 KOSDAQ 유통 N N N N N 2770 -25 5 -0.89 66391675 23983 41.49 2840 2840 2750 3630 1960 2795 2768.28 3.60 0 -172 2928 2861 2818 2751 2708 2840 2730 77 835 500 1950 5 1 15340072 425 55.40 0.99 12 0.16 50.00 2806.00 4390 20240403 -36.90 2130 20240909 30.05 3200 -13.44 20250107 2465 12.37 20250203 4390 -36.90 20240403 2130 30.05 20240909 1.42 N 051380 500 76 억 551798 N N 0 N 00 N
12 20250317 140527 57 100.00 KOSDAQ 유통 N N N N N 2770 -25 5 -0.89 51555790 18639 32.25 2840 2840 2750 3630 1960 2795 2766.02 3.60 0 -1589 2928 2861 2818 2751 2708 2840 2730 77 835 500 1950 5 1 15340072 425 55.40 0.99 12 0.12 50.00 2806.00 4390 20240403 -36.90 2130 20240909 30.05 3200 -13.44 20250107 2465 12.37 20250203 4390 -36.90 20240403 2130 30.05 20240909 1.42 N 051380 500 76 억 551798 N N 0 N 00 N