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
119830/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
20250318,160817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,0,3,0.00,423721880,70179,124.20,6110,6150,5950,7930,4270,6100,6037.41,1.57,0,4121,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1307,6.21,0.79,12,0.33,982.00,7740.00,8750,20240419,-30.29,4450,20241206,37.08,6290,-3.02,20250214,5250,16.19,20250210,8750,-30.29,20240419,4450,37.08,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N
20250318,150821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-40,5,-0.66,377528060,62583,110.75,6110,6150,5950,7930,4270,6100,6032.44,1.57,0,5524,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1299,6.17,0.78,12,0.29,982.00,7740.00,8750,20240419,-30.74,4450,20241206,36.18,6290,-3.66,20250214,5250,15.43,20250210,8750,-30.74,20240419,4450,36.18,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N
20250318,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,10,2,0.16,352530110,58470,103.47,6110,6150,5950,7930,4270,6100,6029.25,1.57,0,6670,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1310,6.22,0.79,12,0.27,982.00,7740.00,8750,20240419,-30.17,4450,20241206,37.30,6290,-2.86,20250214,5250,16.38,20250210,8750,-30.17,20240419,4450,37.30,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N
20250318,130818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,-80,5,-1.31,306303960,50837,89.97,6110,6150,5950,7930,4270,6100,6025.22,1.57,0,6020,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1290,6.13,0.78,12,0.24,982.00,7740.00,8750,20240419,-31.20,4450,20241206,35.28,6290,-4.29,20250214,5250,14.67,20250210,8750,-31.20,20240419,4450,35.28,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N
20250318,120819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-60,5,-0.98,281408620,46703,82.65,6110,6150,5950,7930,4270,6100,6025.49,1.57,0,6205,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1295,6.15,0.78,12,0.22,982.00,7740.00,8750,20240419,-30.97,4450,20241206,35.73,6290,-3.97,20250214,5250,15.05,20250210,8750,-30.97,20240419,4450,35.73,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N
20250318,110817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-40,5,-0.66,225961920,37523,66.40,6110,6150,5950,7930,4270,6100,6021.96,1.57,0,8874,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1299,6.17,0.78,12,0.18,982.00,7740.00,8750,20240419,-30.74,4450,20241206,36.18,6290,-3.66,20250214,5250,15.43,20250210,8750,-30.74,20240419,4450,36.18,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N
20250318,100820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,-80,5,-1.31,55928450,9258,16.38,6110,6150,6000,7930,4270,6100,6041.09,1.57,0,369,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1290,6.13,0.78,12,0.04,982.00,7740.00,8750,20240419,-31.20,4450,20241206,35.28,6290,-4.29,20250214,5250,14.67,20250210,8750,-31.20,20240419,4450,35.28,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N
20250318,090822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,20,2,0.33,3321055,543,0.96,6110,6150,6080,7930,4270,6100,6116.12,1.57,0,-252,6286,6192,6146,6052,6006,6170,6030,107,1830,500,4510,10,1,21434297,1312,6.23,0.79,12,0.00,982.00,7740.00,8750,20240419,-30.06,4450,20241206,37.53,6290,-2.70,20250214,5250,16.57,20250210,8750,-30.06,20240419,4450,37.53,20241206,4.06,N,119830,500,107 억,,336225,N,N,0,N,00,N
20250317,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-70,5,-1.13,333241415,54219,41.09,6140,6240,6100,8020,4320,6170,6146.22,1.63,0,-12524,6336,6252,6196,6112,6056,6295,6155,107,1850,500,4560,10,1,21434297,1307,6.21,0.79,12,0.25,982.00,7740.00,8750,20240419,-30.29,4450,20241206,37.08,6290,-3.02,20250214,5250,16.19,20250210,8750,-30.29,20240419,4450,37.08,20241206,4.06,N,119830,500,107 억,,349171,N,N,0,N,00,N
20250317,150815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-50,5,-0.81,303359415,49323,37.38,6140,6240,6110,8020,4320,6170,6150.46,1.63,0,-11344,6336,6252,6196,6112,6056,6295,6155,107,1850,500,4560,10,1,21434297,1312,6.23,0.79,12,0.23,982.00,7740.00,8750,20240419,-30.06,4450,20241206,37.53,6290,-2.70,20250214,5250,16.57,20250210,8750,-30.06,20240419,4450,37.53,20241206,4.06,N,119830,500,107 억,,349171,N,N,0,N,00,N
20250317,140817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,0,3,0.00,225674470,36643,27.77,6140,6240,6120,8020,4320,6170,6158.73,1.63,0,-9710,6336,6252,6196,6112,6056,6295,6155,107,1850,500,4560,10,1,21434297,1322,6.28,0.80,12,0.17,982.00,7740.00,8750,20240419,-29.49,4450,20241206,38.65,6290,-1.91,20250214,5250,17.52,20250210,8750,-29.49,20240419,4450,38.65,20241206,4.06,N,119830,500,107 억,,349171,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 160817 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 0 3 0.00 423721880 70179 124.20 6110 6150 5950 7930 4270 6100 6037.41 1.57 0 4121 6286 6192 6146 6052 6006 6170 6030 107 1830 500 4510 10 1 21434297 1307 6.21 0.79 12 0.33 982.00 7740.00 8750 20240419 -30.29 4450 20241206 37.08 6290 -3.02 20250214 5250 16.19 20250210 8750 -30.29 20240419 4450 37.08 20241206 4.06 N 119830 500 107 억 336225 N N 0 N 00 N
3 20250318 150821 57 100.00 KOSDAQ 일반서비스 N N N N N 6060 -40 5 -0.66 377528060 62583 110.75 6110 6150 5950 7930 4270 6100 6032.44 1.57 0 5524 6286 6192 6146 6052 6006 6170 6030 107 1830 500 4510 10 1 21434297 1299 6.17 0.78 12 0.29 982.00 7740.00 8750 20240419 -30.74 4450 20241206 36.18 6290 -3.66 20250214 5250 15.43 20250210 8750 -30.74 20240419 4450 36.18 20241206 4.06 N 119830 500 107 억 336225 N N 0 N 00 N
4 20250318 140818 57 100.00 KOSDAQ 일반서비스 N N N N N 6110 10 2 0.16 352530110 58470 103.47 6110 6150 5950 7930 4270 6100 6029.25 1.57 0 6670 6286 6192 6146 6052 6006 6170 6030 107 1830 500 4510 10 1 21434297 1310 6.22 0.79 12 0.27 982.00 7740.00 8750 20240419 -30.17 4450 20241206 37.30 6290 -2.86 20250214 5250 16.38 20250210 8750 -30.17 20240419 4450 37.30 20241206 4.06 N 119830 500 107 억 336225 N N 0 N 00 N
5 20250318 130818 57 100.00 KOSDAQ 일반서비스 N N N N N 6020 -80 5 -1.31 306303960 50837 89.97 6110 6150 5950 7930 4270 6100 6025.22 1.57 0 6020 6286 6192 6146 6052 6006 6170 6030 107 1830 500 4510 10 1 21434297 1290 6.13 0.78 12 0.24 982.00 7740.00 8750 20240419 -31.20 4450 20241206 35.28 6290 -4.29 20250214 5250 14.67 20250210 8750 -31.20 20240419 4450 35.28 20241206 4.06 N 119830 500 107 억 336225 N N 0 N 00 N
6 20250318 120819 57 100.00 KOSDAQ 일반서비스 N N N N N 6040 -60 5 -0.98 281408620 46703 82.65 6110 6150 5950 7930 4270 6100 6025.49 1.57 0 6205 6286 6192 6146 6052 6006 6170 6030 107 1830 500 4510 10 1 21434297 1295 6.15 0.78 12 0.22 982.00 7740.00 8750 20240419 -30.97 4450 20241206 35.73 6290 -3.97 20250214 5250 15.05 20250210 8750 -30.97 20240419 4450 35.73 20241206 4.06 N 119830 500 107 억 336225 N N 0 N 00 N
7 20250318 110817 57 100.00 KOSDAQ 일반서비스 N N N N N 6060 -40 5 -0.66 225961920 37523 66.40 6110 6150 5950 7930 4270 6100 6021.96 1.57 0 8874 6286 6192 6146 6052 6006 6170 6030 107 1830 500 4510 10 1 21434297 1299 6.17 0.78 12 0.18 982.00 7740.00 8750 20240419 -30.74 4450 20241206 36.18 6290 -3.66 20250214 5250 15.43 20250210 8750 -30.74 20240419 4450 36.18 20241206 4.06 N 119830 500 107 억 336225 N N 0 N 00 N
8 20250318 100820 57 100.00 KOSDAQ 일반서비스 N N N N N 6020 -80 5 -1.31 55928450 9258 16.38 6110 6150 6000 7930 4270 6100 6041.09 1.57 0 369 6286 6192 6146 6052 6006 6170 6030 107 1830 500 4510 10 1 21434297 1290 6.13 0.78 12 0.04 982.00 7740.00 8750 20240419 -31.20 4450 20241206 35.28 6290 -4.29 20250214 5250 14.67 20250210 8750 -31.20 20240419 4450 35.28 20241206 4.06 N 119830 500 107 억 336225 N N 0 N 00 N
9 20250318 090822 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 20 2 0.33 3321055 543 0.96 6110 6150 6080 7930 4270 6100 6116.12 1.57 0 -252 6286 6192 6146 6052 6006 6170 6030 107 1830 500 4510 10 1 21434297 1312 6.23 0.79 12 0.00 982.00 7740.00 8750 20240419 -30.06 4450 20241206 37.53 6290 -2.70 20250214 5250 16.57 20250210 8750 -30.06 20240419 4450 37.53 20241206 4.06 N 119830 500 107 억 336225 N N 0 N 00 N
10 20250317 160816 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 -70 5 -1.13 333241415 54219 41.09 6140 6240 6100 8020 4320 6170 6146.22 1.63 0 -12524 6336 6252 6196 6112 6056 6295 6155 107 1850 500 4560 10 1 21434297 1307 6.21 0.79 12 0.25 982.00 7740.00 8750 20240419 -30.29 4450 20241206 37.08 6290 -3.02 20250214 5250 16.19 20250210 8750 -30.29 20240419 4450 37.08 20241206 4.06 N 119830 500 107 억 349171 N N 0 N 00 N
11 20250317 150815 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 -50 5 -0.81 303359415 49323 37.38 6140 6240 6110 8020 4320 6170 6150.46 1.63 0 -11344 6336 6252 6196 6112 6056 6295 6155 107 1850 500 4560 10 1 21434297 1312 6.23 0.79 12 0.23 982.00 7740.00 8750 20240419 -30.06 4450 20241206 37.53 6290 -2.70 20250214 5250 16.57 20250210 8750 -30.06 20240419 4450 37.53 20241206 4.06 N 119830 500 107 억 349171 N N 0 N 00 N
12 20250317 140817 57 100.00 KOSDAQ 일반서비스 N N N N N 6170 0 3 0.00 225674470 36643 27.77 6140 6240 6120 8020 4320 6170 6158.73 1.63 0 -9710 6336 6252 6196 6112 6056 6295 6155 107 1850 500 4560 10 1 21434297 1322 6.28 0.80 12 0.17 982.00 7740.00 8750 20240419 -29.49 4450 20241206 38.65 6290 -1.91 20250214 5250 17.52 20250210 8750 -29.49 20240419 4450 38.65 20241206 4.06 N 119830 500 107 억 349171 N N 0 N 00 N