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
293780/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
20250318,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7790,410,2,5.56,1004376925,131129,183.65,7410,7880,7310,9590,5170,7380,7658.80,0.80,0,21027,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2094,-14.64,2.96,12,0.49,-532.00,2630.00,15490,20240711,-49.71,4930,20240527,58.01,9400,-17.13,20250214,6060,28.55,20250102,15490,-49.71,20240711,4930,58.01,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N
20250318,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7800,420,2,5.69,971375935,126888,177.71,7410,7880,7310,9590,5170,7380,7655.38,0.80,0,21577,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2097,-14.66,2.97,12,0.47,-532.00,2630.00,15490,20240711,-49.64,4930,20240527,58.22,9400,-17.02,20250214,6060,28.71,20250102,15490,-49.64,20240711,4930,58.22,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N
20250318,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7760,380,2,5.15,894313510,116988,163.84,7410,7880,7310,9590,5170,7380,7644.49,0.80,0,21851,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2086,-14.59,2.95,12,0.44,-532.00,2630.00,15490,20240711,-49.90,4930,20240527,57.40,9400,-17.45,20250214,6060,28.05,20250102,15490,-49.90,20240711,4930,57.40,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N
20250318,131115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7750,370,2,5.01,730100970,95857,134.25,7410,7820,7310,9590,5170,7380,7616.56,0.80,0,17290,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2083,-14.57,2.95,12,0.36,-532.00,2630.00,15490,20240711,-49.97,4930,20240527,57.20,9400,-17.55,20250214,6060,27.89,20250102,15490,-49.97,20240711,4930,57.20,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N
20250318,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7660,280,2,3.79,599879120,78986,110.62,7410,7720,7310,9590,5170,7380,7594.75,0.80,0,11270,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2059,-14.40,2.91,12,0.29,-532.00,2630.00,15490,20240711,-50.55,4930,20240527,55.38,9400,-18.51,20250214,6060,26.40,20250102,15490,-50.55,20240711,4930,55.38,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N
20250318,111116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7670,290,2,3.93,547948050,72222,101.15,7410,7720,7310,9590,5170,7380,7587.00,0.80,0,12457,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2062,-14.42,2.92,12,0.27,-532.00,2630.00,15490,20240711,-50.48,4930,20240527,55.58,9400,-18.40,20250214,6060,26.57,20250102,15490,-50.48,20240711,4930,55.58,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N
20250318,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,210,2,2.85,381602540,50520,70.75,7410,7720,7310,9590,5170,7380,7553.49,0.80,0,4185,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,2040,-14.27,2.89,12,0.19,-532.00,2630.00,15490,20240711,-51.00,4930,20240527,53.96,9400,-19.26,20250214,6060,25.25,20250102,15490,-51.00,20240711,4930,53.96,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N
20250318,091121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,20,2,0.27,28057350,3793,5.31,7410,7410,7310,9590,5170,7380,7397.14,0.80,0,-1207,7786,7582,7376,7172,6966,7480,7070,134,2210,500,5010,10,1,26881360,1989,-13.91,2.81,12,0.01,-532.00,2630.00,15490,20240711,-52.23,4930,20240527,50.10,9400,-21.28,20250214,6060,22.11,20250102,15490,-52.23,20240711,4930,50.10,20240527,0.45,N,293780,500,134 억,,214035,N,N,0,N,00,N
20250317,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,-80,5,-1.07,513422840,70657,128.22,7460,7580,7170,9690,5230,7460,7266.41,0.83,0,-7641,7740,7600,7340,7200,6940,7670,7270,134,2230,500,5070,10,1,26881360,1984,-13.87,2.81,12,0.26,-532.00,2630.00,15490,20240711,-52.36,4930,20240527,49.70,9400,-21.49,20250214,6060,21.78,20250102,15490,-52.36,20240711,4930,49.70,20240527,0.45,N,293780,500,134 억,,222365,N,N,0,N,00,N
20250317,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,-120,5,-1.61,491749540,67715,122.88,7460,7580,7170,9690,5230,7460,7262.05,0.83,0,-7468,7740,7600,7340,7200,6940,7670,7270,134,2230,500,5070,10,1,26881360,1973,-13.80,2.79,12,0.25,-532.00,2630.00,15490,20240711,-52.61,4930,20240527,48.88,9400,-21.91,20250214,6060,21.12,20250102,15490,-52.61,20240711,4930,48.88,20240527,0.45,N,293780,500,134 억,,222365,N,N,0,N,00,N
20250317,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-220,5,-2.95,435708840,60012,108.90,7460,7580,7170,9690,5230,7460,7260.36,0.83,0,-11200,7740,7600,7340,7200,6940,7670,7270,134,2230,500,5070,10,1,26881360,1946,-13.61,2.75,12,0.22,-532.00,2630.00,15490,20240711,-53.26,4930,20240527,46.86,9400,-22.98,20250214,6060,19.47,20250102,15490,-53.26,20240711,4930,46.86,20240527,0.45,N,293780,500,134 억,,222365,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 161115 57 100.00 KOSDAQ 일반서비스 N N N N N 7790 410 2 5.56 1004376925 131129 183.65 7410 7880 7310 9590 5170 7380 7658.80 0.80 0 21027 7786 7582 7376 7172 6966 7480 7070 134 2210 500 5010 10 1 26881360 2094 -14.64 2.96 12 0.49 -532.00 2630.00 15490 20240711 -49.71 4930 20240527 58.01 9400 -17.13 20250214 6060 28.55 20250102 15490 -49.71 20240711 4930 58.01 20240527 0.45 N 293780 500 134 억 214035 N N 0 N 00 N
3 20250318 151119 57 100.00 KOSDAQ 일반서비스 N N N N N 7800 420 2 5.69 971375935 126888 177.71 7410 7880 7310 9590 5170 7380 7655.38 0.80 0 21577 7786 7582 7376 7172 6966 7480 7070 134 2210 500 5010 10 1 26881360 2097 -14.66 2.97 12 0.47 -532.00 2630.00 15490 20240711 -49.64 4930 20240527 58.22 9400 -17.02 20250214 6060 28.71 20250102 15490 -49.64 20240711 4930 58.22 20240527 0.45 N 293780 500 134 억 214035 N N 0 N 00 N
4 20250318 141116 57 100.00 KOSDAQ 일반서비스 N N N N N 7760 380 2 5.15 894313510 116988 163.84 7410 7880 7310 9590 5170 7380 7644.49 0.80 0 21851 7786 7582 7376 7172 6966 7480 7070 134 2210 500 5010 10 1 26881360 2086 -14.59 2.95 12 0.44 -532.00 2630.00 15490 20240711 -49.90 4930 20240527 57.40 9400 -17.45 20250214 6060 28.05 20250102 15490 -49.90 20240711 4930 57.40 20240527 0.45 N 293780 500 134 억 214035 N N 0 N 00 N
5 20250318 131115 57 100.00 KOSDAQ 일반서비스 N N N N N 7750 370 2 5.01 730100970 95857 134.25 7410 7820 7310 9590 5170 7380 7616.56 0.80 0 17290 7786 7582 7376 7172 6966 7480 7070 134 2210 500 5010 10 1 26881360 2083 -14.57 2.95 12 0.36 -532.00 2630.00 15490 20240711 -49.97 4930 20240527 57.20 9400 -17.55 20250214 6060 27.89 20250102 15490 -49.97 20240711 4930 57.20 20240527 0.45 N 293780 500 134 억 214035 N N 0 N 00 N
6 20250318 121118 57 100.00 KOSDAQ 일반서비스 N N N N N 7660 280 2 3.79 599879120 78986 110.62 7410 7720 7310 9590 5170 7380 7594.75 0.80 0 11270 7786 7582 7376 7172 6966 7480 7070 134 2210 500 5010 10 1 26881360 2059 -14.40 2.91 12 0.29 -532.00 2630.00 15490 20240711 -50.55 4930 20240527 55.38 9400 -18.51 20250214 6060 26.40 20250102 15490 -50.55 20240711 4930 55.38 20240527 0.45 N 293780 500 134 억 214035 N N 0 N 00 N
7 20250318 111116 57 100.00 KOSDAQ 일반서비스 N N N N N 7670 290 2 3.93 547948050 72222 101.15 7410 7720 7310 9590 5170 7380 7587.00 0.80 0 12457 7786 7582 7376 7172 6966 7480 7070 134 2210 500 5010 10 1 26881360 2062 -14.42 2.92 12 0.27 -532.00 2630.00 15490 20240711 -50.48 4930 20240527 55.58 9400 -18.40 20250214 6060 26.57 20250102 15490 -50.48 20240711 4930 55.58 20240527 0.45 N 293780 500 134 억 214035 N N 0 N 00 N
8 20250318 101118 57 100.00 KOSDAQ 일반서비스 N N N N N 7590 210 2 2.85 381602540 50520 70.75 7410 7720 7310 9590 5170 7380 7553.49 0.80 0 4185 7786 7582 7376 7172 6966 7480 7070 134 2210 500 5010 10 1 26881360 2040 -14.27 2.89 12 0.19 -532.00 2630.00 15490 20240711 -51.00 4930 20240527 53.96 9400 -19.26 20250214 6060 25.25 20250102 15490 -51.00 20240711 4930 53.96 20240527 0.45 N 293780 500 134 억 214035 N N 0 N 00 N
9 20250318 091121 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 20 2 0.27 28057350 3793 5.31 7410 7410 7310 9590 5170 7380 7397.14 0.80 0 -1207 7786 7582 7376 7172 6966 7480 7070 134 2210 500 5010 10 1 26881360 1989 -13.91 2.81 12 0.01 -532.00 2630.00 15490 20240711 -52.23 4930 20240527 50.10 9400 -21.28 20250214 6060 22.11 20250102 15490 -52.23 20240711 4930 50.10 20240527 0.45 N 293780 500 134 억 214035 N N 0 N 00 N
10 20250317 161113 57 100.00 KOSDAQ 일반서비스 N N N N N 7380 -80 5 -1.07 513422840 70657 128.22 7460 7580 7170 9690 5230 7460 7266.41 0.83 0 -7641 7740 7600 7340 7200 6940 7670 7270 134 2230 500 5070 10 1 26881360 1984 -13.87 2.81 12 0.26 -532.00 2630.00 15490 20240711 -52.36 4930 20240527 49.70 9400 -21.49 20250214 6060 21.78 20250102 15490 -52.36 20240711 4930 49.70 20240527 0.45 N 293780 500 134 억 222365 N N 0 N 00 N
11 20250317 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 -120 5 -1.61 491749540 67715 122.88 7460 7580 7170 9690 5230 7460 7262.05 0.83 0 -7468 7740 7600 7340 7200 6940 7670 7270 134 2230 500 5070 10 1 26881360 1973 -13.80 2.79 12 0.25 -532.00 2630.00 15490 20240711 -52.61 4930 20240527 48.88 9400 -21.91 20250214 6060 21.12 20250102 15490 -52.61 20240711 4930 48.88 20240527 0.45 N 293780 500 134 억 222365 N N 0 N 00 N
12 20250317 141115 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 -220 5 -2.95 435708840 60012 108.90 7460 7580 7170 9690 5230 7460 7260.36 0.83 0 -11200 7740 7600 7340 7200 6940 7670 7270 134 2230 500 5070 10 1 26881360 1946 -13.61 2.75 12 0.22 -532.00 2630.00 15490 20240711 -53.26 4930 20240527 46.86 9400 -22.98 20250214 6060 19.47 20250102 15490 -53.26 20240711 4930 46.86 20240527 0.45 N 293780 500 134 억 222365 N N 0 N 00 N