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
339950/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,2025,-10,5,-0.49,157699170,77978,41.97,2020,2050,2010,2645,1425,2035,2022.33,2.54,0,-26933,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,910,7.18,1.57,12,0.17,282.00,1292.00,2470,20240306,-18.02,1480,20240805,36.82,2370,-14.56,20250220,1983,2.12,20250314,2470,-18.02,20240320,1480,36.82,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N
20250318,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-10,5,-0.49,149156345,73757,39.70,2020,2050,2010,2645,1425,2035,2022.27,2.54,0,-25025,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,910,7.18,1.57,12,0.16,282.00,1292.00,2470,20240306,-18.02,1480,20240805,36.82,2370,-14.56,20250220,1983,2.12,20250314,2470,-18.02,20240320,1480,36.82,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N
20250318,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-15,5,-0.74,138672760,68564,36.90,2020,2050,2010,2645,1425,2035,2022.53,2.54,0,-21990,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,908,7.16,1.56,12,0.15,282.00,1292.00,2470,20240306,-18.22,1480,20240805,36.49,2370,-14.77,20250220,1983,1.87,20250314,2470,-18.22,20240320,1480,36.49,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N
20250318,131158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-20,5,-0.98,124260960,61427,33.06,2020,2050,2010,2645,1425,2035,2022.90,2.54,0,-17514,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,906,7.15,1.56,12,0.14,282.00,1292.00,2470,20240306,-18.42,1480,20240805,36.15,2370,-14.98,20250220,1983,1.61,20250314,2470,-18.42,20240320,1480,36.15,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N
20250318,121200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-10,5,-0.49,102961290,50869,27.38,2020,2050,2010,2645,1425,2035,2024.05,2.54,0,-16533,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,910,7.18,1.57,12,0.11,282.00,1292.00,2470,20240306,-18.02,1480,20240805,36.82,2370,-14.56,20250220,1983,2.12,20250314,2470,-18.02,20240320,1480,36.82,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N
20250318,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-25,5,-1.23,93372755,46131,24.83,2020,2050,2010,2645,1425,2035,2024.08,2.54,0,-13350,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,903,7.13,1.56,12,0.10,282.00,1292.00,2470,20240306,-18.62,1480,20240805,35.81,2370,-15.19,20250220,1983,1.36,20250314,2470,-18.62,20240320,1480,35.81,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N
20250318,101201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-15,5,-0.74,72033000,35542,19.13,2020,2050,2015,2645,1425,2035,2026.70,2.54,0,-10944,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,908,7.16,1.56,12,0.08,282.00,1292.00,2470,20240306,-18.22,1480,20240805,36.49,2370,-14.77,20250220,1983,1.87,20250314,2470,-18.22,20240320,1480,36.49,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N
20250318,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,0,3,0.00,7450400,3670,1.98,2020,2050,2020,2645,1425,2035,2030.08,2.54,0,43,2105,2069,2034,1998,1963,2088,2017,45,610,100,1300,5,1,44946655,915,7.22,1.58,12,0.01,282.00,1292.00,2470,20240306,-17.61,1480,20240805,37.50,2370,-14.14,20250220,1983,2.62,20250314,2470,-17.61,20240320,1480,37.50,20240805,2.21,N,339950,100,44 억,,1142135,N,N,0,N,00,N
20250317,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,15,2,0.74,376173690,185804,174.40,2025,2070,1999,2625,1415,2020,2024.57,2.53,0,4228,2071,2045,2014,1988,1957,2058,2001,45,605,100,1290,5,1,44946655,915,7.22,1.58,12,0.41,282.00,1292.00,2600,20240305,-21.73,1480,20240805,37.50,2370,-14.14,20250220,1983,2.62,20250314,2470,-17.61,20240320,1480,37.50,20240805,2.15,N,339950,100,44 억,,1139112,N,N,0,N,00,N
20250317,151154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,5,2,0.25,369759245,182646,171.43,2025,2070,1999,2625,1415,2020,2024.46,2.53,0,6876,2071,2045,2014,1988,1957,2058,2001,45,605,100,1290,5,1,44946655,910,7.18,1.57,12,0.41,282.00,1292.00,2600,20240305,-22.12,1480,20240805,36.82,2370,-14.56,20250220,1983,2.12,20250314,2470,-18.02,20240320,1480,36.82,20240805,2.15,N,339950,100,44 억,,1139112,N,N,0,N,00,N
20250317,141157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,15,2,0.74,359407865,177550,166.65,2025,2070,1999,2625,1415,2020,2024.26,2.53,0,9303,2071,2045,2014,1988,1957,2058,2001,45,605,100,1290,5,1,44946655,915,7.22,1.58,12,0.40,282.00,1292.00,2600,20240305,-21.73,1480,20240805,37.50,2370,-14.14,20250220,1983,2.62,20250314,2470,-17.61,20240320,1480,37.50,20240805,2.15,N,339950,100,44 억,,1139112,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 2025 -10 5 -0.49 157699170 77978 41.97 2020 2050 2010 2645 1425 2035 2022.33 2.54 0 -26933 2105 2069 2034 1998 1963 2088 2017 45 610 100 1300 5 1 44946655 910 7.18 1.57 12 0.17 282.00 1292.00 2470 20240306 -18.02 1480 20240805 36.82 2370 -14.56 20250220 1983 2.12 20250314 2470 -18.02 20240320 1480 36.82 20240805 2.21 N 339950 100 44 억 1142135 N N 0 N 00 N
3 20250318 151202 57 100.00 KOSDAQ 일반서비스 N N N N N 2025 -10 5 -0.49 149156345 73757 39.70 2020 2050 2010 2645 1425 2035 2022.27 2.54 0 -25025 2105 2069 2034 1998 1963 2088 2017 45 610 100 1300 5 1 44946655 910 7.18 1.57 12 0.16 282.00 1292.00 2470 20240306 -18.02 1480 20240805 36.82 2370 -14.56 20250220 1983 2.12 20250314 2470 -18.02 20240320 1480 36.82 20240805 2.21 N 339950 100 44 억 1142135 N N 0 N 00 N
4 20250318 141159 57 100.00 KOSDAQ 일반서비스 N N N N N 2020 -15 5 -0.74 138672760 68564 36.90 2020 2050 2010 2645 1425 2035 2022.53 2.54 0 -21990 2105 2069 2034 1998 1963 2088 2017 45 610 100 1300 5 1 44946655 908 7.16 1.56 12 0.15 282.00 1292.00 2470 20240306 -18.22 1480 20240805 36.49 2370 -14.77 20250220 1983 1.87 20250314 2470 -18.22 20240320 1480 36.49 20240805 2.21 N 339950 100 44 억 1142135 N N 0 N 00 N
5 20250318 131158 57 100.00 KOSDAQ 일반서비스 N N N N N 2015 -20 5 -0.98 124260960 61427 33.06 2020 2050 2010 2645 1425 2035 2022.90 2.54 0 -17514 2105 2069 2034 1998 1963 2088 2017 45 610 100 1300 5 1 44946655 906 7.15 1.56 12 0.14 282.00 1292.00 2470 20240306 -18.42 1480 20240805 36.15 2370 -14.98 20250220 1983 1.61 20250314 2470 -18.42 20240320 1480 36.15 20240805 2.21 N 339950 100 44 억 1142135 N N 0 N 00 N
6 20250318 121200 57 100.00 KOSDAQ 일반서비스 N N N N N 2025 -10 5 -0.49 102961290 50869 27.38 2020 2050 2010 2645 1425 2035 2024.05 2.54 0 -16533 2105 2069 2034 1998 1963 2088 2017 45 610 100 1300 5 1 44946655 910 7.18 1.57 12 0.11 282.00 1292.00 2470 20240306 -18.02 1480 20240805 36.82 2370 -14.56 20250220 1983 2.12 20250314 2470 -18.02 20240320 1480 36.82 20240805 2.21 N 339950 100 44 억 1142135 N N 0 N 00 N
7 20250318 111158 57 100.00 KOSDAQ 일반서비스 N N N N N 2010 -25 5 -1.23 93372755 46131 24.83 2020 2050 2010 2645 1425 2035 2024.08 2.54 0 -13350 2105 2069 2034 1998 1963 2088 2017 45 610 100 1300 5 1 44946655 903 7.13 1.56 12 0.10 282.00 1292.00 2470 20240306 -18.62 1480 20240805 35.81 2370 -15.19 20250220 1983 1.36 20250314 2470 -18.62 20240320 1480 35.81 20240805 2.21 N 339950 100 44 억 1142135 N N 0 N 00 N
8 20250318 101201 57 100.00 KOSDAQ 일반서비스 N N N N N 2020 -15 5 -0.74 72033000 35542 19.13 2020 2050 2015 2645 1425 2035 2026.70 2.54 0 -10944 2105 2069 2034 1998 1963 2088 2017 45 610 100 1300 5 1 44946655 908 7.16 1.56 12 0.08 282.00 1292.00 2470 20240306 -18.22 1480 20240805 36.49 2370 -14.77 20250220 1983 1.87 20250314 2470 -18.22 20240320 1480 36.49 20240805 2.21 N 339950 100 44 억 1142135 N N 0 N 00 N
9 20250318 091203 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 0 3 0.00 7450400 3670 1.98 2020 2050 2020 2645 1425 2035 2030.08 2.54 0 43 2105 2069 2034 1998 1963 2088 2017 45 610 100 1300 5 1 44946655 915 7.22 1.58 12 0.01 282.00 1292.00 2470 20240306 -17.61 1480 20240805 37.50 2370 -14.14 20250220 1983 2.62 20250314 2470 -17.61 20240320 1480 37.50 20240805 2.21 N 339950 100 44 억 1142135 N N 0 N 00 N
10 20250317 161155 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 15 2 0.74 376173690 185804 174.40 2025 2070 1999 2625 1415 2020 2024.57 2.53 0 4228 2071 2045 2014 1988 1957 2058 2001 45 605 100 1290 5 1 44946655 915 7.22 1.58 12 0.41 282.00 1292.00 2600 20240305 -21.73 1480 20240805 37.50 2370 -14.14 20250220 1983 2.62 20250314 2470 -17.61 20240320 1480 37.50 20240805 2.15 N 339950 100 44 억 1139112 N N 0 N 00 N
11 20250317 151154 57 100.00 KOSDAQ 일반서비스 N N N N N 2025 5 2 0.25 369759245 182646 171.43 2025 2070 1999 2625 1415 2020 2024.46 2.53 0 6876 2071 2045 2014 1988 1957 2058 2001 45 605 100 1290 5 1 44946655 910 7.18 1.57 12 0.41 282.00 1292.00 2600 20240305 -22.12 1480 20240805 36.82 2370 -14.56 20250220 1983 2.12 20250314 2470 -18.02 20240320 1480 36.82 20240805 2.15 N 339950 100 44 억 1139112 N N 0 N 00 N
12 20250317 141157 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 15 2 0.74 359407865 177550 166.65 2025 2070 1999 2625 1415 2020 2024.26 2.53 0 9303 2071 2045 2014 1988 1957 2058 2001 45 605 100 1290 5 1 44946655 915 7.22 1.58 12 0.40 282.00 1292.00 2600 20240305 -21.73 1480 20240805 37.50 2370 -14.14 20250220 1983 2.62 20250314 2470 -17.61 20240320 1480 37.50 20240805 2.15 N 339950 100 44 억 1139112 N N 0 N 00 N