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
204840/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
20250318,160938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,28,2,2.99,96286291,100597,86.04,967,967,937,1215,655,935,957.15,0.25,0,-983,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,741,-16.05,4.89,12,0.13,-60.00,197.00,1540,20240306,-37.47,900,20250306,7.00,1050,-8.29,20250106,900,7.00,20250306,1483,-35.06,20240320,900,7.00,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N
20250318,150942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,25,2,2.67,95941222,100238,85.73,967,967,937,1215,655,935,957.13,0.25,0,-883,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,739,-16.00,4.87,12,0.13,-60.00,197.00,1540,20240306,-37.66,900,20250306,6.67,1050,-8.57,20250106,900,6.67,20250306,1483,-35.27,20240320,900,6.67,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N
20250318,140940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,961,26,2,2.78,86402575,90318,77.25,967,967,937,1215,655,935,956.65,0.25,0,-571,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,740,-16.02,4.88,12,0.12,-60.00,197.00,1540,20240306,-37.60,900,20250306,6.78,1050,-8.48,20250106,900,6.78,20250306,1483,-35.20,20240320,900,6.78,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N
20250318,130939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,964,29,2,3.10,79469812,83124,71.10,967,967,937,1215,655,935,956.04,0.25,0,-564,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,742,-16.07,4.89,12,0.11,-60.00,197.00,1540,20240306,-37.40,900,20250306,7.11,1050,-8.19,20250106,900,7.11,20250306,1483,-35.00,20240320,900,7.11,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N
20250318,120939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,961,26,2,2.78,64305239,67352,57.61,967,967,937,1215,655,935,954.76,0.25,0,-1362,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,740,-16.02,4.88,12,0.09,-60.00,197.00,1540,20240306,-37.60,900,20250306,6.78,1050,-8.48,20250106,900,6.78,20250306,1483,-35.20,20240320,900,6.78,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N
20250318,110938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,959,24,2,2.57,52029726,54555,46.66,967,967,937,1215,655,935,953.71,0.25,0,-4212,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,738,-15.98,4.87,12,0.07,-60.00,197.00,1540,20240306,-37.73,900,20250306,6.56,1050,-8.67,20250106,900,6.56,20250306,1483,-35.33,20240320,900,6.56,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N
20250318,100941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,957,22,2,2.35,26123418,27521,23.54,967,967,937,1215,655,935,949.22,0.25,0,-3394,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,737,-15.95,4.86,12,0.04,-60.00,197.00,1540,20240306,-37.86,900,20250306,6.33,1050,-8.86,20250106,900,6.33,20250306,1483,-35.47,20240320,900,6.33,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N
20250318,090944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,944,9,2,0.96,5930930,6200,5.30,967,967,937,1215,655,935,956.60,0.25,0,-968,945,939,929,923,913,943,927,77,280,100,670,1,1,76965206,727,-15.73,4.79,12,0.01,-60.00,197.00,1540,20240306,-38.70,900,20250306,4.89,1050,-10.10,20250106,900,4.89,20250306,1483,-36.35,20240320,900,4.89,20250306,0.05,N,204840,100,76 억,,193183,N,N,0,N,00,N
20250317,160937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,13,2,1.41,108612236,116919,352.75,931,935,919,1198,646,922,928.95,0.24,0,5805,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,720,-15.58,4.75,12,0.15,-60.00,197.00,1540,20240306,-39.29,900,20250306,3.89,1050,-10.95,20250106,900,3.89,20250306,1483,-36.95,20240320,900,3.89,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,150936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,933,11,2,1.19,97494412,105024,316.86,931,935,919,1198,646,922,928.31,0.24,0,5388,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,718,-15.55,4.74,12,0.14,-60.00,197.00,1540,20240306,-39.42,900,20250306,3.67,1050,-11.14,20250106,900,3.67,20250306,1483,-37.09,20240320,900,3.67,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,140938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,7,2,0.76,57901946,62498,188.56,931,931,919,1198,646,922,926.46,0.24,0,-5099,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,715,-15.48,4.72,12,0.08,-60.00,197.00,1540,20240306,-39.68,900,20250306,3.22,1050,-11.52,20250106,900,3.22,20250306,1483,-37.36,20240320,900,3.22,20250306,0.05,N,204840,100,76 억,,186597,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 160938 57 100.00 KOSDAQ 유통 N N N N N 963 28 2 2.99 96286291 100597 86.04 967 967 937 1215 655 935 957.15 0.25 0 -983 945 939 929 923 913 943 927 77 280 100 670 1 1 76965206 741 -16.05 4.89 12 0.13 -60.00 197.00 1540 20240306 -37.47 900 20250306 7.00 1050 -8.29 20250106 900 7.00 20250306 1483 -35.06 20240320 900 7.00 20250306 0.05 N 204840 100 76 억 193183 N N 0 N 00 N
3 20250318 150942 57 100.00 KOSDAQ 유통 N N N N N 960 25 2 2.67 95941222 100238 85.73 967 967 937 1215 655 935 957.13 0.25 0 -883 945 939 929 923 913 943 927 77 280 100 670 1 1 76965206 739 -16.00 4.87 12 0.13 -60.00 197.00 1540 20240306 -37.66 900 20250306 6.67 1050 -8.57 20250106 900 6.67 20250306 1483 -35.27 20240320 900 6.67 20250306 0.05 N 204840 100 76 억 193183 N N 0 N 00 N
4 20250318 140940 57 100.00 KOSDAQ 유통 N N N N N 961 26 2 2.78 86402575 90318 77.25 967 967 937 1215 655 935 956.65 0.25 0 -571 945 939 929 923 913 943 927 77 280 100 670 1 1 76965206 740 -16.02 4.88 12 0.12 -60.00 197.00 1540 20240306 -37.60 900 20250306 6.78 1050 -8.48 20250106 900 6.78 20250306 1483 -35.20 20240320 900 6.78 20250306 0.05 N 204840 100 76 억 193183 N N 0 N 00 N
5 20250318 130939 57 100.00 KOSDAQ 유통 N N N N N 964 29 2 3.10 79469812 83124 71.10 967 967 937 1215 655 935 956.04 0.25 0 -564 945 939 929 923 913 943 927 77 280 100 670 1 1 76965206 742 -16.07 4.89 12 0.11 -60.00 197.00 1540 20240306 -37.40 900 20250306 7.11 1050 -8.19 20250106 900 7.11 20250306 1483 -35.00 20240320 900 7.11 20250306 0.05 N 204840 100 76 억 193183 N N 0 N 00 N
6 20250318 120939 57 100.00 KOSDAQ 유통 N N N N N 961 26 2 2.78 64305239 67352 57.61 967 967 937 1215 655 935 954.76 0.25 0 -1362 945 939 929 923 913 943 927 77 280 100 670 1 1 76965206 740 -16.02 4.88 12 0.09 -60.00 197.00 1540 20240306 -37.60 900 20250306 6.78 1050 -8.48 20250106 900 6.78 20250306 1483 -35.20 20240320 900 6.78 20250306 0.05 N 204840 100 76 억 193183 N N 0 N 00 N
7 20250318 110938 57 100.00 KOSDAQ 유통 N N N N N 959 24 2 2.57 52029726 54555 46.66 967 967 937 1215 655 935 953.71 0.25 0 -4212 945 939 929 923 913 943 927 77 280 100 670 1 1 76965206 738 -15.98 4.87 12 0.07 -60.00 197.00 1540 20240306 -37.73 900 20250306 6.56 1050 -8.67 20250106 900 6.56 20250306 1483 -35.33 20240320 900 6.56 20250306 0.05 N 204840 100 76 억 193183 N N 0 N 00 N
8 20250318 100941 57 100.00 KOSDAQ 유통 N N N N N 957 22 2 2.35 26123418 27521 23.54 967 967 937 1215 655 935 949.22 0.25 0 -3394 945 939 929 923 913 943 927 77 280 100 670 1 1 76965206 737 -15.95 4.86 12 0.04 -60.00 197.00 1540 20240306 -37.86 900 20250306 6.33 1050 -8.86 20250106 900 6.33 20250306 1483 -35.47 20240320 900 6.33 20250306 0.05 N 204840 100 76 억 193183 N N 0 N 00 N
9 20250318 090944 57 100.00 KOSDAQ 유통 N N N N N 944 9 2 0.96 5930930 6200 5.30 967 967 937 1215 655 935 956.60 0.25 0 -968 945 939 929 923 913 943 927 77 280 100 670 1 1 76965206 727 -15.73 4.79 12 0.01 -60.00 197.00 1540 20240306 -38.70 900 20250306 4.89 1050 -10.10 20250106 900 4.89 20250306 1483 -36.35 20240320 900 4.89 20250306 0.05 N 204840 100 76 억 193183 N N 0 N 00 N
10 20250317 160937 57 100.00 KOSDAQ 유통 N N N N N 935 13 2 1.41 108612236 116919 352.75 931 935 919 1198 646 922 928.95 0.24 0 5805 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 720 -15.58 4.75 12 0.15 -60.00 197.00 1540 20240306 -39.29 900 20250306 3.89 1050 -10.95 20250106 900 3.89 20250306 1483 -36.95 20240320 900 3.89 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
11 20250317 150936 57 100.00 KOSDAQ 유통 N N N N N 933 11 2 1.19 97494412 105024 316.86 931 935 919 1198 646 922 928.31 0.24 0 5388 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 718 -15.55 4.74 12 0.14 -60.00 197.00 1540 20240306 -39.42 900 20250306 3.67 1050 -11.14 20250106 900 3.67 20250306 1483 -37.09 20240320 900 3.67 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
12 20250317 140938 57 100.00 KOSDAQ 유통 N N N N N 929 7 2 0.76 57901946 62498 188.56 931 931 919 1198 646 922 926.46 0.24 0 -5099 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 715 -15.48 4.72 12 0.08 -60.00 197.00 1540 20240306 -39.68 900 20250306 3.22 1050 -11.52 20250106 900 3.22 20250306 1483 -37.36 20240320 900 3.22 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N