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
308080/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
20250318,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,30,2,1.04,69413695,23831,61.66,2855,2975,2855,3740,2020,2880,2912.75,0.68,0,-5418,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,561,-3.11,0.78,12,0.12,-937.00,3730.00,5350,20240306,-45.61,2305,20241227,26.25,3700,-21.35,20250307,2305,26.25,20250212,5240,-44.47,20240329,2305,26.25,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N
20250318,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,40,2,1.39,66423660,22805,59.01,2855,2975,2855,3740,2020,2880,2912.68,0.68,0,-5328,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,563,-3.12,0.78,12,0.12,-937.00,3730.00,5350,20240306,-45.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,5240,-44.27,20240329,2305,26.68,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N
20250318,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2965,85,2,2.95,54004685,18555,48.01,2855,2975,2855,3740,2020,2880,2910.52,0.68,0,-5279,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,571,-3.16,0.79,12,0.10,-937.00,3730.00,5350,20240306,-44.58,2305,20241227,28.63,3700,-19.86,20250307,2305,28.63,20250212,5240,-43.42,20240329,2305,28.63,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N
20250318,131130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,50,2,1.74,41099294,14191,36.72,2855,2970,2855,3740,2020,2880,2896.15,0.68,0,-1842,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,564,-3.13,0.79,12,0.07,-937.00,3730.00,5350,20240306,-45.23,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,5240,-44.08,20240329,2305,27.11,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N
20250318,121133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,15,2,0.52,31530459,10930,28.28,2855,2920,2855,3740,2020,2880,2884.76,0.68,0,-329,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,558,-3.09,0.78,12,0.06,-937.00,3730.00,5350,20240306,-45.89,2305,20241227,25.60,3700,-21.76,20250307,2305,25.60,20250212,5240,-44.75,20240329,2305,25.60,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N
20250318,111131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,5,2,0.17,22066934,7665,19.83,2855,2920,2855,3740,2020,2880,2878.92,0.68,0,-163,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,556,-3.08,0.77,12,0.04,-937.00,3730.00,5350,20240306,-46.07,2305,20241227,25.16,3700,-22.03,20250307,2305,25.16,20250212,5240,-44.94,20240329,2305,25.16,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N
20250318,101133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-5,5,-0.17,14701675,5108,13.22,2855,2920,2855,3740,2020,2880,2878.17,0.68,0,186,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,554,-3.07,0.77,12,0.03,-937.00,3730.00,5350,20240306,-46.26,2305,20241227,24.73,3700,-22.30,20250307,2305,24.73,20250212,5240,-45.13,20240329,2305,24.73,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N
20250318,091136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,0,3,0.00,7691870,2684,6.95,2855,2890,2855,3740,2020,2880,2865.82,0.68,0,637,3036,2957,2901,2822,2766,2947,2812,96,860,500,1900,5,1,19263740,555,-3.07,0.77,12,0.01,-937.00,3730.00,5350,20240306,-46.17,2305,20241227,24.95,3700,-22.16,20250307,2305,24.95,20250212,5240,-45.04,20240329,2305,24.95,20241227,0.61,N,308080,500,96 억,,130228,N,N,0,N,00,N
20250317,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,0,3,0.00,111626138,38646,52.09,2880,2980,2845,3740,2020,2880,2888.48,0.69,0,-2081,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,555,-3.07,0.77,12,0.20,-937.00,3730.00,5350,20240306,-46.17,2305,20241227,24.95,3700,-22.16,20250307,2305,24.95,20250212,5240,-45.04,20240329,2305,24.95,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,15,2,0.52,106357048,36819,49.62,2880,2980,2845,3740,2020,2880,2888.65,0.69,0,-1979,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,558,-3.09,0.78,12,0.19,-937.00,3730.00,5350,20240306,-45.89,2305,20241227,25.60,3700,-21.76,20250307,2305,25.60,20250212,5240,-44.75,20240329,2305,25.60,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,10,2,0.35,98852238,34216,46.12,2880,2980,2845,3740,2020,2880,2889.06,0.69,0,-1885,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,557,-3.08,0.77,12,0.18,-937.00,3730.00,5350,20240306,-45.98,2305,20241227,25.38,3700,-21.89,20250307,2305,25.38,20250212,5240,-44.85,20240329,2305,25.38,20241227,0.63,N,308080,500,96 억,,132073,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 161130 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 30 2 1.04 69413695 23831 61.66 2855 2975 2855 3740 2020 2880 2912.75 0.68 0 -5418 3036 2957 2901 2822 2766 2947 2812 96 860 500 1900 5 1 19263740 561 -3.11 0.78 12 0.12 -937.00 3730.00 5350 20240306 -45.61 2305 20241227 26.25 3700 -21.35 20250307 2305 26.25 20250212 5240 -44.47 20240329 2305 26.25 20241227 0.61 N 308080 500 96 억 130228 N N 0 N 00 N
3 20250318 151134 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 40 2 1.39 66423660 22805 59.01 2855 2975 2855 3740 2020 2880 2912.68 0.68 0 -5328 3036 2957 2901 2822 2766 2947 2812 96 860 500 1900 5 1 19263740 563 -3.12 0.78 12 0.12 -937.00 3730.00 5350 20240306 -45.42 2305 20241227 26.68 3700 -21.08 20250307 2305 26.68 20250212 5240 -44.27 20240329 2305 26.68 20241227 0.61 N 308080 500 96 억 130228 N N 0 N 00 N
4 20250318 141131 57 100.00 KOSDAQ 일반서비스 N N N N N 2965 85 2 2.95 54004685 18555 48.01 2855 2975 2855 3740 2020 2880 2910.52 0.68 0 -5279 3036 2957 2901 2822 2766 2947 2812 96 860 500 1900 5 1 19263740 571 -3.16 0.79 12 0.10 -937.00 3730.00 5350 20240306 -44.58 2305 20241227 28.63 3700 -19.86 20250307 2305 28.63 20250212 5240 -43.42 20240329 2305 28.63 20241227 0.61 N 308080 500 96 억 130228 N N 0 N 00 N
5 20250318 131130 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 50 2 1.74 41099294 14191 36.72 2855 2970 2855 3740 2020 2880 2896.15 0.68 0 -1842 3036 2957 2901 2822 2766 2947 2812 96 860 500 1900 5 1 19263740 564 -3.13 0.79 12 0.07 -937.00 3730.00 5350 20240306 -45.23 2305 20241227 27.11 3700 -20.81 20250307 2305 27.11 20250212 5240 -44.08 20240329 2305 27.11 20241227 0.61 N 308080 500 96 억 130228 N N 0 N 00 N
6 20250318 121133 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 15 2 0.52 31530459 10930 28.28 2855 2920 2855 3740 2020 2880 2884.76 0.68 0 -329 3036 2957 2901 2822 2766 2947 2812 96 860 500 1900 5 1 19263740 558 -3.09 0.78 12 0.06 -937.00 3730.00 5350 20240306 -45.89 2305 20241227 25.60 3700 -21.76 20250307 2305 25.60 20250212 5240 -44.75 20240329 2305 25.60 20241227 0.61 N 308080 500 96 억 130228 N N 0 N 00 N
7 20250318 111131 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 5 2 0.17 22066934 7665 19.83 2855 2920 2855 3740 2020 2880 2878.92 0.68 0 -163 3036 2957 2901 2822 2766 2947 2812 96 860 500 1900 5 1 19263740 556 -3.08 0.77 12 0.04 -937.00 3730.00 5350 20240306 -46.07 2305 20241227 25.16 3700 -22.03 20250307 2305 25.16 20250212 5240 -44.94 20240329 2305 25.16 20241227 0.61 N 308080 500 96 억 130228 N N 0 N 00 N
8 20250318 101133 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 -5 5 -0.17 14701675 5108 13.22 2855 2920 2855 3740 2020 2880 2878.17 0.68 0 186 3036 2957 2901 2822 2766 2947 2812 96 860 500 1900 5 1 19263740 554 -3.07 0.77 12 0.03 -937.00 3730.00 5350 20240306 -46.26 2305 20241227 24.73 3700 -22.30 20250307 2305 24.73 20250212 5240 -45.13 20240329 2305 24.73 20241227 0.61 N 308080 500 96 억 130228 N N 0 N 00 N
9 20250318 091136 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 0 3 0.00 7691870 2684 6.95 2855 2890 2855 3740 2020 2880 2865.82 0.68 0 637 3036 2957 2901 2822 2766 2947 2812 96 860 500 1900 5 1 19263740 555 -3.07 0.77 12 0.01 -937.00 3730.00 5350 20240306 -46.17 2305 20241227 24.95 3700 -22.16 20250307 2305 24.95 20250212 5240 -45.04 20240329 2305 24.95 20241227 0.61 N 308080 500 96 억 130228 N N 0 N 00 N
10 20250317 161128 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 0 3 0.00 111626138 38646 52.09 2880 2980 2845 3740 2020 2880 2888.48 0.69 0 -2081 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 555 -3.07 0.77 12 0.20 -937.00 3730.00 5350 20240306 -46.17 2305 20241227 24.95 3700 -22.16 20250307 2305 24.95 20250212 5240 -45.04 20240329 2305 24.95 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
11 20250317 151127 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 15 2 0.52 106357048 36819 49.62 2880 2980 2845 3740 2020 2880 2888.65 0.69 0 -1979 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 558 -3.09 0.78 12 0.19 -937.00 3730.00 5350 20240306 -45.89 2305 20241227 25.60 3700 -21.76 20250307 2305 25.60 20250212 5240 -44.75 20240329 2305 25.60 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
12 20250317 141130 57 100.00 KOSDAQ 일반서비스 N N N N N 2890 10 2 0.35 98852238 34216 46.12 2880 2980 2845 3740 2020 2880 2889.06 0.69 0 -1885 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 557 -3.08 0.77 12 0.18 -937.00 3730.00 5350 20240306 -45.98 2305 20241227 25.38 3700 -21.89 20250307 2305 25.38 20250212 5240 -44.85 20240329 2305 25.38 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N