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
115180/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
20250318,160812,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7450,-40,5,-0.53,3424409510,448765,98.13,7600,8100,7340,9730,5250,7490,7631.21,2.02,0,-5049,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2406,-7.62,4.50,12,1.39,-978.00,1655.00,8100,20250318,-8.02,3200,20240805,132.81,8100,-8.02,20250318,4255,75.09,20250102,8100,-8.02,20250318,3200,132.81,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N
20250318,150816,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7430,-60,5,-0.80,3382921990,443199,96.91,7600,8100,7340,9730,5250,7490,7633.19,2.02,0,-4069,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2400,-7.60,4.49,12,1.37,-978.00,1655.00,8100,20250318,-8.27,3200,20240805,132.19,8100,-8.27,20250318,4255,74.62,20250102,8100,-8.27,20250318,3200,132.19,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N
20250318,140813,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7450,-40,5,-0.53,3177782630,415730,90.91,7600,8100,7340,9730,5250,7490,7644.12,2.02,0,-4071,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2406,-7.62,4.50,12,1.29,-978.00,1655.00,8100,20250318,-8.02,3200,20240805,132.81,8100,-8.02,20250318,4255,75.09,20250102,8100,-8.02,20250318,3200,132.81,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N
20250318,130813,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7500,10,2,0.13,2991736600,390862,85.47,7600,8100,7340,9730,5250,7490,7654.49,2.02,0,7221,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2422,-7.67,4.53,12,1.21,-978.00,1655.00,8100,20250318,-7.41,3200,20240805,134.38,8100,-7.41,20250318,4255,76.26,20250102,8100,-7.41,20250318,3200,134.38,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N
20250318,120814,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7570,80,2,1.07,2732087955,356302,77.91,7600,8100,7340,9730,5250,7490,7668.25,2.02,0,15273,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2445,-7.74,4.57,12,1.10,-978.00,1655.00,8100,20250318,-6.54,3200,20240805,136.56,8100,-6.54,20250318,4255,77.91,20250102,8100,-6.54,20250318,3200,136.56,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N
20250318,110812,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7580,90,2,1.20,2605108225,339545,74.25,7600,8100,7340,9730,5250,7490,7672.72,2.02,0,12311,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2448,-7.75,4.58,12,1.05,-978.00,1655.00,8100,20250318,-6.42,3200,20240805,136.88,8100,-6.42,20250318,4255,78.14,20250102,8100,-6.42,20250318,3200,136.88,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N
20250318,100815,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7700,210,2,2.80,1637005515,211101,46.16,7600,8100,7410,9730,5250,7490,7755.48,2.02,0,-7533,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2487,-7.87,4.65,12,0.65,-978.00,1655.00,8100,20250318,-4.94,3200,20240805,140.62,8100,-4.94,20250318,4255,80.96,20250102,8100,-4.94,20250318,3200,140.62,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N
20250318,090817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7660,170,2,2.27,246093730,32637,7.14,7600,7660,7410,9730,5250,7490,7541.42,2.02,0,-11559,7990,7740,7380,7130,6770,7865,7255,161,2240,500,5240,10,1,32296790,2474,-7.83,4.63,12,0.10,-978.00,1655.00,7690,20250312,-0.39,3200,20240805,139.38,7690,-0.39,20250312,4255,80.02,20250102,7690,-0.39,20250312,3200,139.38,20240805,0.79,N,115180,500,161 억,,651444,N,N,0,N,00,N
20250317,160810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,210,2,2.88,3370926370,457251,112.60,7450,7630,7020,9460,5100,7280,7372.03,2.39,0,-120222,8000,7640,6920,6560,5840,7820,6740,161,2180,500,5090,10,1,32296790,2419,-7.66,4.53,12,1.42,-978.00,1655.00,7690,20250312,-2.60,3200,20240805,134.06,7690,-2.60,20250312,4255,76.03,20250102,7690,-2.60,20250312,3200,134.06,20240805,0.76,N,115180,500,161 억,,771203,N,N,0,N,00,N
20250317,150810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7510,230,2,3.16,3206502010,435101,107.14,7450,7630,7020,9460,5100,7280,7369.56,2.39,0,-116222,8000,7640,6920,6560,5840,7820,6740,161,2180,500,5090,10,1,32296790,2425,-7.68,4.54,12,1.35,-978.00,1655.00,7690,20250312,-2.34,3200,20240805,134.69,7690,-2.34,20250312,4255,76.50,20250102,7690,-2.34,20250312,3200,134.69,20240805,0.76,N,115180,500,161 억,,771203,N,N,0,N,00,N
20250317,140812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-50,5,-0.69,2551640830,347103,85.47,7450,7630,7020,9460,5100,7280,7351.25,2.39,0,-102193,8000,7640,6920,6560,5840,7820,6740,161,2180,500,5090,10,1,32296790,2335,-7.39,4.37,12,1.07,-978.00,1655.00,7690,20250312,-5.98,3200,20240805,125.94,7690,-5.98,20250312,4255,69.92,20250102,7690,-5.98,20250312,3200,125.94,20240805,0.76,N,115180,500,161 억,,771203,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 160812 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7450 -40 5 -0.53 3424409510 448765 98.13 7600 8100 7340 9730 5250 7490 7631.21 2.02 0 -5049 7990 7740 7380 7130 6770 7865 7255 161 2240 500 5240 10 1 32296790 2406 -7.62 4.50 12 1.39 -978.00 1655.00 8100 20250318 -8.02 3200 20240805 132.81 8100 -8.02 20250318 4255 75.09 20250102 8100 -8.02 20250318 3200 132.81 20240805 0.79 N 115180 500 161 억 651444 N N 0 N 00 N
3 20250318 150816 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7430 -60 5 -0.80 3382921990 443199 96.91 7600 8100 7340 9730 5250 7490 7633.19 2.02 0 -4069 7990 7740 7380 7130 6770 7865 7255 161 2240 500 5240 10 1 32296790 2400 -7.60 4.49 12 1.37 -978.00 1655.00 8100 20250318 -8.27 3200 20240805 132.19 8100 -8.27 20250318 4255 74.62 20250102 8100 -8.27 20250318 3200 132.19 20240805 0.79 N 115180 500 161 억 651444 N N 0 N 00 N
4 20250318 140813 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7450 -40 5 -0.53 3177782630 415730 90.91 7600 8100 7340 9730 5250 7490 7644.12 2.02 0 -4071 7990 7740 7380 7130 6770 7865 7255 161 2240 500 5240 10 1 32296790 2406 -7.62 4.50 12 1.29 -978.00 1655.00 8100 20250318 -8.02 3200 20240805 132.81 8100 -8.02 20250318 4255 75.09 20250102 8100 -8.02 20250318 3200 132.81 20240805 0.79 N 115180 500 161 억 651444 N N 0 N 00 N
5 20250318 130813 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7500 10 2 0.13 2991736600 390862 85.47 7600 8100 7340 9730 5250 7490 7654.49 2.02 0 7221 7990 7740 7380 7130 6770 7865 7255 161 2240 500 5240 10 1 32296790 2422 -7.67 4.53 12 1.21 -978.00 1655.00 8100 20250318 -7.41 3200 20240805 134.38 8100 -7.41 20250318 4255 76.26 20250102 8100 -7.41 20250318 3200 134.38 20240805 0.79 N 115180 500 161 억 651444 N N 0 N 00 N
6 20250318 120814 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7570 80 2 1.07 2732087955 356302 77.91 7600 8100 7340 9730 5250 7490 7668.25 2.02 0 15273 7990 7740 7380 7130 6770 7865 7255 161 2240 500 5240 10 1 32296790 2445 -7.74 4.57 12 1.10 -978.00 1655.00 8100 20250318 -6.54 3200 20240805 136.56 8100 -6.54 20250318 4255 77.91 20250102 8100 -6.54 20250318 3200 136.56 20240805 0.79 N 115180 500 161 억 651444 N N 0 N 00 N
7 20250318 110812 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7580 90 2 1.20 2605108225 339545 74.25 7600 8100 7340 9730 5250 7490 7672.72 2.02 0 12311 7990 7740 7380 7130 6770 7865 7255 161 2240 500 5240 10 1 32296790 2448 -7.75 4.58 12 1.05 -978.00 1655.00 8100 20250318 -6.42 3200 20240805 136.88 8100 -6.42 20250318 4255 78.14 20250102 8100 -6.42 20250318 3200 136.88 20240805 0.79 N 115180 500 161 억 651444 N N 0 N 00 N
8 20250318 100815 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7700 210 2 2.80 1637005515 211101 46.16 7600 8100 7410 9730 5250 7490 7755.48 2.02 0 -7533 7990 7740 7380 7130 6770 7865 7255 161 2240 500 5240 10 1 32296790 2487 -7.87 4.65 12 0.65 -978.00 1655.00 8100 20250318 -4.94 3200 20240805 140.62 8100 -4.94 20250318 4255 80.96 20250102 8100 -4.94 20250318 3200 140.62 20240805 0.79 N 115180 500 161 억 651444 N N 0 N 00 N
9 20250318 090817 57 100.00 KOSDAQ 일반서비스 N N N N N 7660 170 2 2.27 246093730 32637 7.14 7600 7660 7410 9730 5250 7490 7541.42 2.02 0 -11559 7990 7740 7380 7130 6770 7865 7255 161 2240 500 5240 10 1 32296790 2474 -7.83 4.63 12 0.10 -978.00 1655.00 7690 20250312 -0.39 3200 20240805 139.38 7690 -0.39 20250312 4255 80.02 20250102 7690 -0.39 20250312 3200 139.38 20240805 0.79 N 115180 500 161 억 651444 N N 0 N 00 N
10 20250317 160810 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 210 2 2.88 3370926370 457251 112.60 7450 7630 7020 9460 5100 7280 7372.03 2.39 0 -120222 8000 7640 6920 6560 5840 7820 6740 161 2180 500 5090 10 1 32296790 2419 -7.66 4.53 12 1.42 -978.00 1655.00 7690 20250312 -2.60 3200 20240805 134.06 7690 -2.60 20250312 4255 76.03 20250102 7690 -2.60 20250312 3200 134.06 20240805 0.76 N 115180 500 161 억 771203 N N 0 N 00 N
11 20250317 150810 57 100.00 KOSDAQ 일반서비스 N N N N N 7510 230 2 3.16 3206502010 435101 107.14 7450 7630 7020 9460 5100 7280 7369.56 2.39 0 -116222 8000 7640 6920 6560 5840 7820 6740 161 2180 500 5090 10 1 32296790 2425 -7.68 4.54 12 1.35 -978.00 1655.00 7690 20250312 -2.34 3200 20240805 134.69 7690 -2.34 20250312 4255 76.50 20250102 7690 -2.34 20250312 3200 134.69 20240805 0.76 N 115180 500 161 억 771203 N N 0 N 00 N
12 20250317 140812 57 100.00 KOSDAQ 일반서비스 N N N N N 7230 -50 5 -0.69 2551640830 347103 85.47 7450 7630 7020 9460 5100 7280 7351.25 2.39 0 -102193 8000 7640 6920 6560 5840 7820 6740 161 2180 500 5090 10 1 32296790 2335 -7.39 4.37 12 1.07 -978.00 1655.00 7690 20250312 -5.98 3200 20240805 125.94 7690 -5.98 20250312 4255 69.92 20250102 7690 -5.98 20250312 3200 125.94 20240805 0.76 N 115180 500 161 억 771203 N N 0 N 00 N