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
338840/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
20250318,161156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,20,2,0.28,258873590,36539,53.82,7110,7190,7010,9240,4980,7110,7084.85,0.73,0,-1423,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1054,-4.59,4.54,12,0.25,-1555.00,1570.00,14190,20241016,-49.75,6400,20241210,11.41,9400,-24.15,20250304,6890,3.48,20250203,14190,-49.75,20241016,6400,11.41,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N
20250318,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,40,2,0.56,255258740,36032,53.07,7110,7190,7010,9240,4980,7110,7084.22,0.73,0,-1341,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1057,-4.60,4.55,12,0.24,-1555.00,1570.00,14190,20241016,-49.61,6400,20241210,11.72,9400,-23.94,20250304,6890,3.77,20250203,14190,-49.61,20241016,6400,11.72,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N
20250318,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,10,2,0.14,233458510,32975,48.57,7110,7190,7010,9240,4980,7110,7079.86,0.73,0,-1439,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1053,-4.58,4.54,12,0.22,-1555.00,1570.00,14190,20241016,-49.82,6400,20241210,11.25,9400,-24.26,20250304,6890,3.34,20250203,14190,-49.82,20241016,6400,11.25,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N
20250318,131157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-10,5,-0.14,201887750,28527,42.02,7110,7190,7010,9240,4980,7110,7077.08,0.73,0,-1218,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1050,-4.57,4.52,12,0.19,-1555.00,1570.00,14190,20241016,-49.96,6400,20241210,10.94,9400,-24.47,20250304,6890,3.05,20250203,14190,-49.96,20241016,6400,10.94,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N
20250318,121200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-40,5,-0.56,145739440,20611,30.36,7110,7190,7010,9240,4980,7110,7070.95,0.73,0,22,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1045,-4.55,4.50,12,0.14,-1555.00,1570.00,14190,20241016,-50.18,6400,20241210,10.47,9400,-24.79,20250304,6890,2.61,20250203,14190,-50.18,20241016,6400,10.47,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N
20250318,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-40,5,-0.56,130809295,18496,27.24,7110,7190,7010,9240,4980,7110,7072.30,0.73,0,-551,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1045,-4.55,4.50,12,0.13,-1555.00,1570.00,14190,20241016,-50.18,6400,20241210,10.47,9400,-24.79,20250304,6890,2.61,20250203,14190,-50.18,20241016,6400,10.47,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N
20250318,101200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,-50,5,-0.70,80254520,11351,16.72,7110,7190,7010,9240,4980,7110,7070.26,0.73,0,318,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1044,-4.54,4.50,12,0.08,-1555.00,1570.00,14190,20241016,-50.25,6400,20241210,10.31,9400,-24.89,20250304,6890,2.47,20250203,14190,-50.25,20241016,6400,10.31,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N
20250318,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-40,5,-0.56,22105760,3110,4.58,7110,7190,7050,9240,4980,7110,7107.96,0.73,0,16,7276,7192,7046,6962,6816,7235,7005,74,2130,500,4970,10,1,14782516,1045,-4.55,4.50,12,0.02,-1555.00,1570.00,14190,20241016,-50.18,6400,20241210,10.47,9400,-24.79,20250304,6890,2.61,20250203,14190,-50.18,20241016,6400,10.47,20241210,1.01,N,338840,500,73 억,,107784,N,N,0,N,00,N
20250317,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,80,2,1.14,471706765,67465,132.09,7100,7130,6900,9130,4930,7030,6991.59,0.83,0,-14704,7270,7150,7030,6910,6790,7210,6970,74,2100,500,4920,10,1,14782516,1051,-4.57,4.53,12,0.46,-1555.00,1570.00,14190,20241016,-49.89,6400,20241210,11.09,9400,-24.36,20250304,6890,3.19,20250203,14190,-49.89,20241016,6400,11.09,20241210,1.08,N,338840,500,73 억,,122880,N,N,0,N,00,N
20250317,151153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,40,2,0.57,463357635,66288,129.79,7100,7130,6900,9130,4930,7030,6990.07,0.83,0,-14503,7270,7150,7030,6910,6790,7210,6970,74,2100,500,4920,10,1,14782516,1045,-4.55,4.50,12,0.45,-1555.00,1570.00,14190,20241016,-50.18,6400,20241210,10.47,9400,-24.79,20250304,6890,2.61,20250203,14190,-50.18,20241016,6400,10.47,20241210,1.08,N,338840,500,73 억,,122880,N,N,0,N,00,N
20250317,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,384491155,55144,107.97,7100,7100,6900,9130,4930,7030,6972.49,0.83,0,-21315,7270,7150,7030,6910,6790,7210,6970,74,2100,500,4920,10,1,14782516,1042,-4.53,4.49,12,0.37,-1555.00,1570.00,14190,20241016,-50.32,6400,20241210,10.16,9400,-25.00,20250304,6890,2.32,20250203,14190,-50.32,20241016,6400,10.16,20241210,1.08,N,338840,500,73 억,,122880,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 161156 57 100.00 KOSDAQ 일반서비스 N N N N N 7130 20 2 0.28 258873590 36539 53.82 7110 7190 7010 9240 4980 7110 7084.85 0.73 0 -1423 7276 7192 7046 6962 6816 7235 7005 74 2130 500 4970 10 1 14782516 1054 -4.59 4.54 12 0.25 -1555.00 1570.00 14190 20241016 -49.75 6400 20241210 11.41 9400 -24.15 20250304 6890 3.48 20250203 14190 -49.75 20241016 6400 11.41 20241210 1.01 N 338840 500 73 억 107784 N N 0 N 00 N
3 20250318 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 7150 40 2 0.56 255258740 36032 53.07 7110 7190 7010 9240 4980 7110 7084.22 0.73 0 -1341 7276 7192 7046 6962 6816 7235 7005 74 2130 500 4970 10 1 14782516 1057 -4.60 4.55 12 0.24 -1555.00 1570.00 14190 20241016 -49.61 6400 20241210 11.72 9400 -23.94 20250304 6890 3.77 20250203 14190 -49.61 20241016 6400 11.72 20241210 1.01 N 338840 500 73 억 107784 N N 0 N 00 N
4 20250318 141158 57 100.00 KOSDAQ 일반서비스 N N N N N 7120 10 2 0.14 233458510 32975 48.57 7110 7190 7010 9240 4980 7110 7079.86 0.73 0 -1439 7276 7192 7046 6962 6816 7235 7005 74 2130 500 4970 10 1 14782516 1053 -4.58 4.54 12 0.22 -1555.00 1570.00 14190 20241016 -49.82 6400 20241210 11.25 9400 -24.26 20250304 6890 3.34 20250203 14190 -49.82 20241016 6400 11.25 20241210 1.01 N 338840 500 73 억 107784 N N 0 N 00 N
5 20250318 131157 57 100.00 KOSDAQ 일반서비스 N N N N N 7100 -10 5 -0.14 201887750 28527 42.02 7110 7190 7010 9240 4980 7110 7077.08 0.73 0 -1218 7276 7192 7046 6962 6816 7235 7005 74 2130 500 4970 10 1 14782516 1050 -4.57 4.52 12 0.19 -1555.00 1570.00 14190 20241016 -49.96 6400 20241210 10.94 9400 -24.47 20250304 6890 3.05 20250203 14190 -49.96 20241016 6400 10.94 20241210 1.01 N 338840 500 73 억 107784 N N 0 N 00 N
6 20250318 121200 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 -40 5 -0.56 145739440 20611 30.36 7110 7190 7010 9240 4980 7110 7070.95 0.73 0 22 7276 7192 7046 6962 6816 7235 7005 74 2130 500 4970 10 1 14782516 1045 -4.55 4.50 12 0.14 -1555.00 1570.00 14190 20241016 -50.18 6400 20241210 10.47 9400 -24.79 20250304 6890 2.61 20250203 14190 -50.18 20241016 6400 10.47 20241210 1.01 N 338840 500 73 억 107784 N N 0 N 00 N
7 20250318 111158 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 -40 5 -0.56 130809295 18496 27.24 7110 7190 7010 9240 4980 7110 7072.30 0.73 0 -551 7276 7192 7046 6962 6816 7235 7005 74 2130 500 4970 10 1 14782516 1045 -4.55 4.50 12 0.13 -1555.00 1570.00 14190 20241016 -50.18 6400 20241210 10.47 9400 -24.79 20250304 6890 2.61 20250203 14190 -50.18 20241016 6400 10.47 20241210 1.01 N 338840 500 73 억 107784 N N 0 N 00 N
8 20250318 101200 57 100.00 KOSDAQ 일반서비스 N N N N N 7060 -50 5 -0.70 80254520 11351 16.72 7110 7190 7010 9240 4980 7110 7070.26 0.73 0 318 7276 7192 7046 6962 6816 7235 7005 74 2130 500 4970 10 1 14782516 1044 -4.54 4.50 12 0.08 -1555.00 1570.00 14190 20241016 -50.25 6400 20241210 10.31 9400 -24.89 20250304 6890 2.47 20250203 14190 -50.25 20241016 6400 10.31 20241210 1.01 N 338840 500 73 억 107784 N N 0 N 00 N
9 20250318 091203 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 -40 5 -0.56 22105760 3110 4.58 7110 7190 7050 9240 4980 7110 7107.96 0.73 0 16 7276 7192 7046 6962 6816 7235 7005 74 2130 500 4970 10 1 14782516 1045 -4.55 4.50 12 0.02 -1555.00 1570.00 14190 20241016 -50.18 6400 20241210 10.47 9400 -24.79 20250304 6890 2.61 20250203 14190 -50.18 20241016 6400 10.47 20241210 1.01 N 338840 500 73 억 107784 N N 0 N 00 N
10 20250317 161155 57 100.00 KOSDAQ 일반서비스 N N N N N 7110 80 2 1.14 471706765 67465 132.09 7100 7130 6900 9130 4930 7030 6991.59 0.83 0 -14704 7270 7150 7030 6910 6790 7210 6970 74 2100 500 4920 10 1 14782516 1051 -4.57 4.53 12 0.46 -1555.00 1570.00 14190 20241016 -49.89 6400 20241210 11.09 9400 -24.36 20250304 6890 3.19 20250203 14190 -49.89 20241016 6400 11.09 20241210 1.08 N 338840 500 73 억 122880 N N 0 N 00 N
11 20250317 151153 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 40 2 0.57 463357635 66288 129.79 7100 7130 6900 9130 4930 7030 6990.07 0.83 0 -14503 7270 7150 7030 6910 6790 7210 6970 74 2100 500 4920 10 1 14782516 1045 -4.55 4.50 12 0.45 -1555.00 1570.00 14190 20241016 -50.18 6400 20241210 10.47 9400 -24.79 20250304 6890 2.61 20250203 14190 -50.18 20241016 6400 10.47 20241210 1.08 N 338840 500 73 억 122880 N N 0 N 00 N
12 20250317 141156 57 100.00 KOSDAQ 일반서비스 N N N N N 7050 20 2 0.28 384491155 55144 107.97 7100 7100 6900 9130 4930 7030 6972.49 0.83 0 -21315 7270 7150 7030 6910 6790 7210 6970 74 2100 500 4920 10 1 14782516 1042 -4.53 4.49 12 0.37 -1555.00 1570.00 14190 20241016 -50.32 6400 20241210 10.16 9400 -25.00 20250304 6890 2.32 20250203 14190 -50.32 20241016 6400 10.16 20241210 1.08 N 338840 500 73 억 122880 N N 0 N 00 N