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
054800/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
20250318,160545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,40,2,0.44,194369960,21550,70.94,9020,9080,8980,11750,6330,9040,9019.49,0.75,0,-834,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,940,3.30,0.26,12,0.21,2754.00,35444.00,11500,20240329,-21.04,8450,20250307,7.46,9780,-7.16,20250219,8450,7.46,20250307,11500,-21.04,20240329,8450,7.46,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N
20250318,150548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,20,2,0.22,148492100,16474,54.23,9020,9060,8980,11750,6330,9040,9013.72,0.75,0,-491,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,938,3.29,0.26,12,0.16,2754.00,35444.00,11500,20240329,-21.22,8450,20250307,7.22,9780,-7.36,20250219,8450,7.22,20250307,11500,-21.22,20240329,8450,7.22,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N
20250318,140546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,-10,5,-0.11,93410810,10385,34.19,9020,9040,8980,11750,6330,9040,8994.78,0.75,0,39,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,934,3.28,0.25,12,0.10,2754.00,35444.00,11500,20240329,-21.48,8450,20250307,6.86,9780,-7.67,20250219,8450,6.86,20250307,11500,-21.48,20240329,8450,6.86,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N
20250318,130545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9020,-20,5,-0.22,93338620,10377,34.16,9020,9040,8980,11750,6330,9040,8994.76,0.75,0,39,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,933,3.28,0.25,12,0.10,2754.00,35444.00,11500,20240329,-21.57,8450,20250307,6.75,9780,-7.77,20250219,8450,6.75,20250307,11500,-21.57,20240329,8450,6.75,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N
20250318,120545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,-10,5,-0.11,84142720,9355,30.80,9020,9040,8980,11750,6330,9040,8994.41,0.75,0,39,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,934,3.28,0.25,12,0.09,2754.00,35444.00,11500,20240329,-21.48,8450,20250307,6.86,9780,-7.67,20250219,8450,6.86,20250307,11500,-21.48,20240329,8450,6.86,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N
20250318,110545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9020,-20,5,-0.22,64138570,7131,23.48,9020,9040,8980,11750,6330,9040,8994.33,0.75,0,39,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,933,3.28,0.25,12,0.07,2754.00,35444.00,11500,20240329,-21.57,8450,20250307,6.75,9780,-7.77,20250219,8450,6.75,20250307,11500,-21.57,20240329,8450,6.75,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N
20250318,100546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9020,-20,5,-0.22,60930240,6775,22.30,9020,9040,8980,11750,6330,9040,8993.39,0.75,0,112,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,933,3.28,0.25,12,0.07,2754.00,35444.00,11500,20240329,-21.57,8450,20250307,6.75,9780,-7.77,20250219,8450,6.75,20250307,11500,-21.57,20240329,8450,6.75,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N
20250318,090548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8990,-50,5,-0.55,14021560,1559,5.13,9020,9020,8990,11750,6330,9040,8993.94,0.75,0,-27,9146,9092,8996,8942,8846,9120,8970,52,2710,500,6320,10,1,10347756,930,3.26,0.25,12,0.02,2754.00,35444.00,11500,20240329,-21.83,8450,20250307,6.39,9780,-8.08,20250219,8450,6.39,20250307,11500,-21.83,20240329,8450,6.39,20250307,0.00,N,054800,500,51 억,,78093,N,N,0,N,00,N
20250317,160544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9040,100,2,1.12,272124865,30376,250.34,8990,9050,8900,11620,6260,8940,8958.52,0.77,0,-995,9033,8986,8893,8846,8753,9010,8870,52,2680,500,6250,10,1,10347756,935,4.47,0.31,12,0.29,2023.00,28942.00,11500,20240329,-21.39,8450,20250307,6.98,9780,-7.57,20250219,8450,6.98,20250307,11500,-21.39,20240329,8450,6.98,20250307,0.00,N,054800,500,51 억,,79769,N,N,0,N,00,N
20250317,150544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9010,70,2,0.78,263419255,29412,242.39,8990,9010,8900,11620,6260,8940,8956.18,0.77,0,-475,9033,8986,8893,8846,8753,9010,8870,52,2680,500,6250,10,1,10347756,932,4.45,0.31,12,0.28,2023.00,28942.00,11500,20240329,-21.65,8450,20250307,6.63,9780,-7.87,20250219,8450,6.63,20250307,11500,-21.65,20240329,8450,6.63,20250307,0.00,N,054800,500,51 억,,79769,N,N,0,N,00,N
20250317,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8980,40,2,0.45,198624870,22206,183.01,8990,9000,8900,11620,6260,8940,8944.65,0.77,0,36,9033,8986,8893,8846,8753,9010,8870,52,2680,500,6250,10,1,10347756,929,4.44,0.31,12,0.21,2023.00,28942.00,11500,20240329,-21.91,8450,20250307,6.27,9780,-8.18,20250219,8450,6.27,20250307,11500,-21.91,20240329,8450,6.27,20250307,0.00,N,054800,500,51 억,,79769,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 160545 57 100.00 KOSDAQ 일반서비스 N N N N N 9080 40 2 0.44 194369960 21550 70.94 9020 9080 8980 11750 6330 9040 9019.49 0.75 0 -834 9146 9092 8996 8942 8846 9120 8970 52 2710 500 6320 10 1 10347756 940 3.30 0.26 12 0.21 2754.00 35444.00 11500 20240329 -21.04 8450 20250307 7.46 9780 -7.16 20250219 8450 7.46 20250307 11500 -21.04 20240329 8450 7.46 20250307 0.00 N 054800 500 51 억 78093 N N 0 N 00 N
3 20250318 150548 57 100.00 KOSDAQ 일반서비스 N N N N N 9060 20 2 0.22 148492100 16474 54.23 9020 9060 8980 11750 6330 9040 9013.72 0.75 0 -491 9146 9092 8996 8942 8846 9120 8970 52 2710 500 6320 10 1 10347756 938 3.29 0.26 12 0.16 2754.00 35444.00 11500 20240329 -21.22 8450 20250307 7.22 9780 -7.36 20250219 8450 7.22 20250307 11500 -21.22 20240329 8450 7.22 20250307 0.00 N 054800 500 51 억 78093 N N 0 N 00 N
4 20250318 140546 57 100.00 KOSDAQ 일반서비스 N N N N N 9030 -10 5 -0.11 93410810 10385 34.19 9020 9040 8980 11750 6330 9040 8994.78 0.75 0 39 9146 9092 8996 8942 8846 9120 8970 52 2710 500 6320 10 1 10347756 934 3.28 0.25 12 0.10 2754.00 35444.00 11500 20240329 -21.48 8450 20250307 6.86 9780 -7.67 20250219 8450 6.86 20250307 11500 -21.48 20240329 8450 6.86 20250307 0.00 N 054800 500 51 억 78093 N N 0 N 00 N
5 20250318 130545 57 100.00 KOSDAQ 일반서비스 N N N N N 9020 -20 5 -0.22 93338620 10377 34.16 9020 9040 8980 11750 6330 9040 8994.76 0.75 0 39 9146 9092 8996 8942 8846 9120 8970 52 2710 500 6320 10 1 10347756 933 3.28 0.25 12 0.10 2754.00 35444.00 11500 20240329 -21.57 8450 20250307 6.75 9780 -7.77 20250219 8450 6.75 20250307 11500 -21.57 20240329 8450 6.75 20250307 0.00 N 054800 500 51 억 78093 N N 0 N 00 N
6 20250318 120545 57 100.00 KOSDAQ 일반서비스 N N N N N 9030 -10 5 -0.11 84142720 9355 30.80 9020 9040 8980 11750 6330 9040 8994.41 0.75 0 39 9146 9092 8996 8942 8846 9120 8970 52 2710 500 6320 10 1 10347756 934 3.28 0.25 12 0.09 2754.00 35444.00 11500 20240329 -21.48 8450 20250307 6.86 9780 -7.67 20250219 8450 6.86 20250307 11500 -21.48 20240329 8450 6.86 20250307 0.00 N 054800 500 51 억 78093 N N 0 N 00 N
7 20250318 110545 57 100.00 KOSDAQ 일반서비스 N N N N N 9020 -20 5 -0.22 64138570 7131 23.48 9020 9040 8980 11750 6330 9040 8994.33 0.75 0 39 9146 9092 8996 8942 8846 9120 8970 52 2710 500 6320 10 1 10347756 933 3.28 0.25 12 0.07 2754.00 35444.00 11500 20240329 -21.57 8450 20250307 6.75 9780 -7.77 20250219 8450 6.75 20250307 11500 -21.57 20240329 8450 6.75 20250307 0.00 N 054800 500 51 억 78093 N N 0 N 00 N
8 20250318 100546 57 100.00 KOSDAQ 일반서비스 N N N N N 9020 -20 5 -0.22 60930240 6775 22.30 9020 9040 8980 11750 6330 9040 8993.39 0.75 0 112 9146 9092 8996 8942 8846 9120 8970 52 2710 500 6320 10 1 10347756 933 3.28 0.25 12 0.07 2754.00 35444.00 11500 20240329 -21.57 8450 20250307 6.75 9780 -7.77 20250219 8450 6.75 20250307 11500 -21.57 20240329 8450 6.75 20250307 0.00 N 054800 500 51 억 78093 N N 0 N 00 N
9 20250318 090548 57 100.00 KOSDAQ 일반서비스 N N N N N 8990 -50 5 -0.55 14021560 1559 5.13 9020 9020 8990 11750 6330 9040 8993.94 0.75 0 -27 9146 9092 8996 8942 8846 9120 8970 52 2710 500 6320 10 1 10347756 930 3.26 0.25 12 0.02 2754.00 35444.00 11500 20240329 -21.83 8450 20250307 6.39 9780 -8.08 20250219 8450 6.39 20250307 11500 -21.83 20240329 8450 6.39 20250307 0.00 N 054800 500 51 억 78093 N N 0 N 00 N
10 20250317 160544 57 100.00 KOSDAQ 일반서비스 N N N N N 9040 100 2 1.12 272124865 30376 250.34 8990 9050 8900 11620 6260 8940 8958.52 0.77 0 -995 9033 8986 8893 8846 8753 9010 8870 52 2680 500 6250 10 1 10347756 935 4.47 0.31 12 0.29 2023.00 28942.00 11500 20240329 -21.39 8450 20250307 6.98 9780 -7.57 20250219 8450 6.98 20250307 11500 -21.39 20240329 8450 6.98 20250307 0.00 N 054800 500 51 억 79769 N N 0 N 00 N
11 20250317 150544 57 100.00 KOSDAQ 일반서비스 N N N N N 9010 70 2 0.78 263419255 29412 242.39 8990 9010 8900 11620 6260 8940 8956.18 0.77 0 -475 9033 8986 8893 8846 8753 9010 8870 52 2680 500 6250 10 1 10347756 932 4.45 0.31 12 0.28 2023.00 28942.00 11500 20240329 -21.65 8450 20250307 6.63 9780 -7.87 20250219 8450 6.63 20250307 11500 -21.65 20240329 8450 6.63 20250307 0.00 N 054800 500 51 억 79769 N N 0 N 00 N
12 20250317 140545 57 100.00 KOSDAQ 일반서비스 N N N N N 8980 40 2 0.45 198624870 22206 183.01 8990 9000 8900 11620 6260 8940 8944.65 0.77 0 36 9033 8986 8893 8846 8753 9010 8870 52 2680 500 6250 10 1 10347756 929 4.44 0.31 12 0.21 2023.00 28942.00 11500 20240329 -21.91 8450 20250307 6.27 9780 -8.18 20250219 8450 6.27 20250307 11500 -21.91 20240329 8450 6.27 20250307 0.00 N 054800 500 51 억 79769 N N 0 N 00 N