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
290720/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
20250318,161112,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,169,2,8.98,693652204,333537,79.58,1881,2265,1881,2445,1317,1881,2079.69,0.81,0,12535,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,474,-1.38,0.89,12,1.44,-1484.00,2291.00,7530,20240307,-72.78,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,7420,-72.37,20240405,1872,9.51,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N
20250318,151117,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,179,2,9.52,687846819,330714,78.91,1881,2265,1881,2445,1317,1881,2079.88,0.81,0,12634,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,476,-1.39,0.90,12,1.43,-1484.00,2291.00,7530,20240307,-72.64,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,7420,-72.24,20240405,1872,10.04,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N
20250318,141114,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,169,2,8.98,672249239,323140,77.10,1881,2265,1881,2445,1317,1881,2080.37,0.81,0,10934,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,474,-1.38,0.89,12,1.40,-1484.00,2291.00,7530,20240307,-72.78,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,7420,-72.37,20240405,1872,9.51,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N
20250318,131113,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,199,2,10.58,595634847,285956,68.23,1881,2265,1881,2445,1317,1881,2082.96,0.81,0,8595,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,481,-1.40,0.91,12,1.24,-1484.00,2291.00,7530,20240307,-72.38,1872,20250317,11.11,3100,-32.90,20250206,1872,11.11,20250317,7420,-71.97,20240405,1872,11.11,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N
20250318,121116,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,179,2,9.52,587546732,282024,67.29,1881,2265,1881,2445,1317,1881,2083.32,0.81,0,8154,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,476,-1.39,0.90,12,1.22,-1484.00,2291.00,7530,20240307,-72.64,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,7420,-72.24,20240405,1872,10.04,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N
20250318,111114,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,209,2,11.11,505413342,242533,57.87,1881,2265,1881,2445,1317,1881,2083.90,0.81,0,8844,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,483,-1.41,0.91,12,1.05,-1484.00,2291.00,7530,20240307,-72.24,1872,20250317,11.65,3100,-32.58,20250206,1872,11.65,20250317,7420,-71.83,20240405,1872,11.65,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N
20250318,101116,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,129,2,6.86,445881301,213491,50.94,1881,2265,1881,2445,1317,1881,2088.53,0.81,0,-3337,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,465,-1.35,0.88,12,0.92,-1484.00,2291.00,7530,20240307,-73.31,1872,20250317,7.37,3100,-35.16,20250206,1872,7.37,20250317,7420,-72.91,20240405,1872,7.37,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N
20250318,091119,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,254,2,13.50,231307556,109648,26.16,1881,2265,1881,2445,1317,1881,2109.55,0.81,0,-9915,2492,2186,2029,1723,1566,2108,1645,116,564,500,1270,5,1,23115424,494,-1.44,0.93,12,0.47,-1484.00,2291.00,7530,20240307,-71.65,1872,20250317,14.05,3100,-31.13,20250206,1872,14.05,20250317,7420,-71.23,20240405,1872,14.05,20250317,0.21,N,290720,500,115 억,,186588,N,N,0,N,01,N
20250317,161111,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1881,-429,5,-18.57,858797227,415354,23.20,2315,2335,1872,3000,1620,2310,2068.57,0.79,0,5141,3310,2810,2385,1885,1460,3060,2135,116,690,500,1570,1,1,23115424,435,-1.27,0.82,12,1.80,-1484.00,2291.00,8050,20240305,-76.63,1872,20250317,0.48,3100,-39.32,20250206,1872,0.48,20250317,7420,-74.65,20240405,1872,0.48,20250317,0.21,N,290720,500,115 억,,181493,N,N,0,N,00,N
20250317,151109,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1972,-338,5,-14.63,770800297,369520,20.64,2315,2335,1872,3000,1620,2310,2085.95,0.79,0,13235,3310,2810,2385,1885,1460,3060,2135,116,690,500,1570,1,1,23115424,456,-1.33,0.86,12,1.60,-1484.00,2291.00,8050,20240305,-75.50,1872,20250317,5.34,3100,-36.39,20250206,1872,5.34,20250317,7420,-73.42,20240405,1872,5.34,20250317,0.21,N,290720,500,115 억,,181493,N,N,0,N,00,N
20250317,141113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-210,5,-9.09,460180088,213654,11.93,2315,2335,2050,3000,1620,2310,2153.86,0.79,0,-2910,3310,2810,2385,1885,1460,3060,2135,116,690,500,1570,5,1,23115424,485,-1.42,0.92,12,0.92,-1484.00,2291.00,8050,20240305,-73.91,1960,20250314,7.14,3100,-32.26,20250206,1960,7.14,20250314,7420,-71.70,20240405,1960,7.14,20250314,0.21,N,290720,500,115 억,,181493,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 161112 54 100.00 KOSDAQ 유통 N N N N N 2050 169 2 8.98 693652204 333537 79.58 1881 2265 1881 2445 1317 1881 2079.69 0.81 0 12535 2492 2186 2029 1723 1566 2108 1645 116 564 500 1270 5 1 23115424 474 -1.38 0.89 12 1.44 -1484.00 2291.00 7530 20240307 -72.78 1872 20250317 9.51 3100 -33.87 20250206 1872 9.51 20250317 7420 -72.37 20240405 1872 9.51 20250317 0.21 N 290720 500 115 억 186588 N N 0 N 01 N
3 20250318 151117 54 100.00 KOSDAQ 유통 N N N N N 2060 179 2 9.52 687846819 330714 78.91 1881 2265 1881 2445 1317 1881 2079.88 0.81 0 12634 2492 2186 2029 1723 1566 2108 1645 116 564 500 1270 5 1 23115424 476 -1.39 0.90 12 1.43 -1484.00 2291.00 7530 20240307 -72.64 1872 20250317 10.04 3100 -33.55 20250206 1872 10.04 20250317 7420 -72.24 20240405 1872 10.04 20250317 0.21 N 290720 500 115 억 186588 N N 0 N 01 N
4 20250318 141114 54 100.00 KOSDAQ 유통 N N N N N 2050 169 2 8.98 672249239 323140 77.10 1881 2265 1881 2445 1317 1881 2080.37 0.81 0 10934 2492 2186 2029 1723 1566 2108 1645 116 564 500 1270 5 1 23115424 474 -1.38 0.89 12 1.40 -1484.00 2291.00 7530 20240307 -72.78 1872 20250317 9.51 3100 -33.87 20250206 1872 9.51 20250317 7420 -72.37 20240405 1872 9.51 20250317 0.21 N 290720 500 115 억 186588 N N 0 N 01 N
5 20250318 131113 54 100.00 KOSDAQ 유통 N N N N N 2080 199 2 10.58 595634847 285956 68.23 1881 2265 1881 2445 1317 1881 2082.96 0.81 0 8595 2492 2186 2029 1723 1566 2108 1645 116 564 500 1270 5 1 23115424 481 -1.40 0.91 12 1.24 -1484.00 2291.00 7530 20240307 -72.38 1872 20250317 11.11 3100 -32.90 20250206 1872 11.11 20250317 7420 -71.97 20240405 1872 11.11 20250317 0.21 N 290720 500 115 억 186588 N N 0 N 01 N
6 20250318 121116 54 100.00 KOSDAQ 유통 N N N N N 2060 179 2 9.52 587546732 282024 67.29 1881 2265 1881 2445 1317 1881 2083.32 0.81 0 8154 2492 2186 2029 1723 1566 2108 1645 116 564 500 1270 5 1 23115424 476 -1.39 0.90 12 1.22 -1484.00 2291.00 7530 20240307 -72.64 1872 20250317 10.04 3100 -33.55 20250206 1872 10.04 20250317 7420 -72.24 20240405 1872 10.04 20250317 0.21 N 290720 500 115 억 186588 N N 0 N 01 N
7 20250318 111114 54 100.00 KOSDAQ 유통 N N N N N 2090 209 2 11.11 505413342 242533 57.87 1881 2265 1881 2445 1317 1881 2083.90 0.81 0 8844 2492 2186 2029 1723 1566 2108 1645 116 564 500 1270 5 1 23115424 483 -1.41 0.91 12 1.05 -1484.00 2291.00 7530 20240307 -72.24 1872 20250317 11.65 3100 -32.58 20250206 1872 11.65 20250317 7420 -71.83 20240405 1872 11.65 20250317 0.21 N 290720 500 115 억 186588 N N 0 N 01 N
8 20250318 101116 54 100.00 KOSDAQ 유통 N N N N N 2010 129 2 6.86 445881301 213491 50.94 1881 2265 1881 2445 1317 1881 2088.53 0.81 0 -3337 2492 2186 2029 1723 1566 2108 1645 116 564 500 1270 5 1 23115424 465 -1.35 0.88 12 0.92 -1484.00 2291.00 7530 20240307 -73.31 1872 20250317 7.37 3100 -35.16 20250206 1872 7.37 20250317 7420 -72.91 20240405 1872 7.37 20250317 0.21 N 290720 500 115 억 186588 N N 0 N 01 N
9 20250318 091119 54 100.00 KOSDAQ 유통 N N N N N 2135 254 2 13.50 231307556 109648 26.16 1881 2265 1881 2445 1317 1881 2109.55 0.81 0 -9915 2492 2186 2029 1723 1566 2108 1645 116 564 500 1270 5 1 23115424 494 -1.44 0.93 12 0.47 -1484.00 2291.00 7530 20240307 -71.65 1872 20250317 14.05 3100 -31.13 20250206 1872 14.05 20250317 7420 -71.23 20240405 1872 14.05 20250317 0.21 N 290720 500 115 억 186588 N N 0 N 01 N
10 20250317 161111 57 100.00 KOSDAQ 신저가 유통 N N N N N 1881 -429 5 -18.57 858797227 415354 23.20 2315 2335 1872 3000 1620 2310 2068.57 0.79 0 5141 3310 2810 2385 1885 1460 3060 2135 116 690 500 1570 1 1 23115424 435 -1.27 0.82 12 1.80 -1484.00 2291.00 8050 20240305 -76.63 1872 20250317 0.48 3100 -39.32 20250206 1872 0.48 20250317 7420 -74.65 20240405 1872 0.48 20250317 0.21 N 290720 500 115 억 181493 N N 0 N 00 N
11 20250317 151109 57 100.00 KOSDAQ 신저가 유통 N N N N N 1972 -338 5 -14.63 770800297 369520 20.64 2315 2335 1872 3000 1620 2310 2085.95 0.79 0 13235 3310 2810 2385 1885 1460 3060 2135 116 690 500 1570 1 1 23115424 456 -1.33 0.86 12 1.60 -1484.00 2291.00 8050 20240305 -75.50 1872 20250317 5.34 3100 -36.39 20250206 1872 5.34 20250317 7420 -73.42 20240405 1872 5.34 20250317 0.21 N 290720 500 115 억 181493 N N 0 N 00 N
12 20250317 141113 57 100.00 KOSDAQ 유통 N N N N N 2100 -210 5 -9.09 460180088 213654 11.93 2315 2335 2050 3000 1620 2310 2153.86 0.79 0 -2910 3310 2810 2385 1885 1460 3060 2135 116 690 500 1570 5 1 23115424 485 -1.42 0.92 12 0.92 -1484.00 2291.00 8050 20240305 -73.91 1960 20250314 7.14 3100 -32.26 20250206 1960 7.14 20250314 7420 -71.70 20240405 1960 7.14 20250314 0.21 N 290720 500 115 억 181493 N N 0 N 00 N