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
376270/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
20250318,161224,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22700,250,2,1.11,1830637900,79987,79.62,22450,23450,22000,29150,15750,22450,22886.71,1.87,0,-8830,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1580,-11.73,8.16,12,1.15,-1935.00,2783.00,23450,20250318,-3.20,11520,20241125,97.05,23450,-3.20,20250318,16500,37.58,20250102,23450,-3.20,20250318,11520,97.05,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N
20250318,151230,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22800,350,2,1.56,1784755150,77968,77.61,22450,23450,22000,29150,15750,22450,22890.87,1.87,0,-8366,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1587,-11.78,8.19,12,1.12,-1935.00,2783.00,23450,20250318,-2.77,11520,20241125,97.92,23450,-2.77,20250318,16500,38.18,20250102,23450,-2.77,20250318,11520,97.92,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N
20250318,141227,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22800,350,2,1.56,1686013150,73629,73.29,22450,23450,22000,29150,15750,22450,22898.76,1.87,0,-7579,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1587,-11.78,8.19,12,1.06,-1935.00,2783.00,23450,20250318,-2.77,11520,20241125,97.92,23450,-2.77,20250318,16500,38.18,20250102,23450,-2.77,20250318,11520,97.92,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N
20250318,131226,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22600,150,2,0.67,1530610975,66776,66.47,22450,23450,22000,29150,15750,22450,22921.57,1.87,0,-8302,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1573,-11.68,8.12,12,0.96,-1935.00,2783.00,23450,20250318,-3.62,11520,20241125,96.18,23450,-3.62,20250318,16500,36.97,20250102,23450,-3.62,20250318,11520,96.18,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N
20250318,121229,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22900,450,2,2.00,1285080375,55964,55.71,22450,23450,22000,29150,15750,22450,22962.63,1.87,0,-7481,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1594,-11.83,8.23,12,0.80,-1935.00,2783.00,23450,20250318,-2.35,11520,20241125,98.78,23450,-2.35,20250318,16500,38.79,20250102,23450,-2.35,20250318,11520,98.78,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N
20250318,111226,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,23050,600,2,2.67,1112600775,48442,48.22,22450,23450,22000,29150,15750,22450,22967.69,1.87,0,-5182,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1605,-11.91,8.28,12,0.70,-1935.00,2783.00,23450,20250318,-1.71,11520,20241125,100.09,23450,-1.71,20250318,16500,39.70,20250102,23450,-1.71,20250318,11520,100.09,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N
20250318,101229,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,23150,700,2,3.12,513753400,22647,22.54,22450,23250,22000,29150,15750,22450,22685.27,1.87,0,-3144,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1612,-11.96,8.32,12,0.33,-1935.00,2783.00,23250,20250318,-0.43,11520,20241125,100.95,23250,-0.43,20250318,16500,40.30,20250102,23250,-0.43,20250318,11520,100.95,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N
20250318,091232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,-250,5,-1.11,113294950,5085,5.06,22450,22500,22000,29150,15750,22450,22280.23,1.87,0,-2024,23950,23200,22000,21250,20050,23575,21625,35,6700,500,15710,50,1,6962039,1546,-11.47,7.98,12,0.07,-1935.00,2783.00,22750,20250317,-2.42,11520,20241125,92.71,22750,-2.42,20250317,16500,34.55,20250102,22750,-2.42,20250317,11520,92.71,20241125,0.18,N,376270,500,34 억,,129957,N,N,0,N,00,N
20250317,161223,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22450,800,2,3.70,2203851575,100305,90.49,21850,22750,20800,28100,15200,21650,21969.48,1.86,0,2162,22750,22200,21500,20950,20250,22475,21225,35,6450,500,15150,50,1,6962039,1563,-11.60,8.07,12,1.44,-1935.00,2783.00,22750,20250317,-1.32,11520,20241125,94.88,22750,-1.32,20250317,16500,36.06,20250102,22750,-1.32,20250317,11520,94.88,20241125,0.17,N,376270,500,34 억,,129292,N,N,0,N,00,N
20250317,151222,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22400,750,2,3.46,2123864825,96733,87.27,21850,22750,20800,28100,15200,21650,21955.95,1.86,0,1843,22750,22200,21500,20950,20250,22475,21225,35,6450,500,15150,50,1,6962039,1559,-11.58,8.05,12,1.39,-1935.00,2783.00,22750,20250317,-1.54,11520,20241125,94.44,22750,-1.54,20250317,16500,35.76,20250102,22750,-1.54,20250317,11520,94.44,20241125,0.17,N,376270,500,34 억,,129292,N,N,0,N,00,N
20250317,141225,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,22100,450,2,2.08,1105996300,51271,46.25,21850,22300,20800,28100,15200,21650,21571.58,1.86,0,2981,22750,22200,21500,20950,20250,22475,21225,35,6450,500,15150,50,1,6962039,1539,-11.42,7.94,12,0.74,-1935.00,2783.00,22300,20250317,-0.90,11520,20241125,91.84,22300,-0.90,20250317,16500,33.94,20250102,22300,-0.90,20250317,11520,91.84,20241125,0.17,N,376270,500,34 억,,129292,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 161224 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 22700 250 2 1.11 1830637900 79987 79.62 22450 23450 22000 29150 15750 22450 22886.71 1.87 0 -8830 23950 23200 22000 21250 20050 23575 21625 35 6700 500 15710 50 1 6962039 1580 -11.73 8.16 12 1.15 -1935.00 2783.00 23450 20250318 -3.20 11520 20241125 97.05 23450 -3.20 20250318 16500 37.58 20250102 23450 -3.20 20250318 11520 97.05 20241125 0.18 N 376270 500 34 억 129957 N N 0 N 00 N
3 20250318 151230 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 22800 350 2 1.56 1784755150 77968 77.61 22450 23450 22000 29150 15750 22450 22890.87 1.87 0 -8366 23950 23200 22000 21250 20050 23575 21625 35 6700 500 15710 50 1 6962039 1587 -11.78 8.19 12 1.12 -1935.00 2783.00 23450 20250318 -2.77 11520 20241125 97.92 23450 -2.77 20250318 16500 38.18 20250102 23450 -2.77 20250318 11520 97.92 20241125 0.18 N 376270 500 34 억 129957 N N 0 N 00 N
4 20250318 141227 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 22800 350 2 1.56 1686013150 73629 73.29 22450 23450 22000 29150 15750 22450 22898.76 1.87 0 -7579 23950 23200 22000 21250 20050 23575 21625 35 6700 500 15710 50 1 6962039 1587 -11.78 8.19 12 1.06 -1935.00 2783.00 23450 20250318 -2.77 11520 20241125 97.92 23450 -2.77 20250318 16500 38.18 20250102 23450 -2.77 20250318 11520 97.92 20241125 0.18 N 376270 500 34 억 129957 N N 0 N 00 N
5 20250318 131226 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 22600 150 2 0.67 1530610975 66776 66.47 22450 23450 22000 29150 15750 22450 22921.57 1.87 0 -8302 23950 23200 22000 21250 20050 23575 21625 35 6700 500 15710 50 1 6962039 1573 -11.68 8.12 12 0.96 -1935.00 2783.00 23450 20250318 -3.62 11520 20241125 96.18 23450 -3.62 20250318 16500 36.97 20250102 23450 -3.62 20250318 11520 96.18 20241125 0.18 N 376270 500 34 억 129957 N N 0 N 00 N
6 20250318 121229 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 22900 450 2 2.00 1285080375 55964 55.71 22450 23450 22000 29150 15750 22450 22962.63 1.87 0 -7481 23950 23200 22000 21250 20050 23575 21625 35 6700 500 15710 50 1 6962039 1594 -11.83 8.23 12 0.80 -1935.00 2783.00 23450 20250318 -2.35 11520 20241125 98.78 23450 -2.35 20250318 16500 38.79 20250102 23450 -2.35 20250318 11520 98.78 20241125 0.18 N 376270 500 34 억 129957 N N 0 N 00 N
7 20250318 111226 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 23050 600 2 2.67 1112600775 48442 48.22 22450 23450 22000 29150 15750 22450 22967.69 1.87 0 -5182 23950 23200 22000 21250 20050 23575 21625 35 6700 500 15710 50 1 6962039 1605 -11.91 8.28 12 0.70 -1935.00 2783.00 23450 20250318 -1.71 11520 20241125 100.09 23450 -1.71 20250318 16500 39.70 20250102 23450 -1.71 20250318 11520 100.09 20241125 0.18 N 376270 500 34 억 129957 N N 0 N 00 N
8 20250318 101229 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 23150 700 2 3.12 513753400 22647 22.54 22450 23250 22000 29150 15750 22450 22685.27 1.87 0 -3144 23950 23200 22000 21250 20050 23575 21625 35 6700 500 15710 50 1 6962039 1612 -11.96 8.32 12 0.33 -1935.00 2783.00 23250 20250318 -0.43 11520 20241125 100.95 23250 -0.43 20250318 16500 40.30 20250102 23250 -0.43 20250318 11520 100.95 20241125 0.18 N 376270 500 34 억 129957 N N 0 N 00 N
9 20250318 091232 57 100.00 KOSDAQ 일반서비스 N N N N N 22200 -250 5 -1.11 113294950 5085 5.06 22450 22500 22000 29150 15750 22450 22280.23 1.87 0 -2024 23950 23200 22000 21250 20050 23575 21625 35 6700 500 15710 50 1 6962039 1546 -11.47 7.98 12 0.07 -1935.00 2783.00 22750 20250317 -2.42 11520 20241125 92.71 22750 -2.42 20250317 16500 34.55 20250102 22750 -2.42 20250317 11520 92.71 20241125 0.18 N 376270 500 34 억 129957 N N 0 N 00 N
10 20250317 161223 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 22450 800 2 3.70 2203851575 100305 90.49 21850 22750 20800 28100 15200 21650 21969.48 1.86 0 2162 22750 22200 21500 20950 20250 22475 21225 35 6450 500 15150 50 1 6962039 1563 -11.60 8.07 12 1.44 -1935.00 2783.00 22750 20250317 -1.32 11520 20241125 94.88 22750 -1.32 20250317 16500 36.06 20250102 22750 -1.32 20250317 11520 94.88 20241125 0.17 N 376270 500 34 억 129292 N N 0 N 00 N
11 20250317 151222 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 22400 750 2 3.46 2123864825 96733 87.27 21850 22750 20800 28100 15200 21650 21955.95 1.86 0 1843 22750 22200 21500 20950 20250 22475 21225 35 6450 500 15150 50 1 6962039 1559 -11.58 8.05 12 1.39 -1935.00 2783.00 22750 20250317 -1.54 11520 20241125 94.44 22750 -1.54 20250317 16500 35.76 20250102 22750 -1.54 20250317 11520 94.44 20241125 0.17 N 376270 500 34 억 129292 N N 0 N 00 N
12 20250317 141225 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 22100 450 2 2.08 1105996300 51271 46.25 21850 22300 20800 28100 15200 21650 21571.58 1.86 0 2981 22750 22200 21500 20950 20250 22475 21225 35 6450 500 15150 50 1 6962039 1539 -11.42 7.94 12 0.74 -1935.00 2783.00 22300 20250317 -0.90 11520 20241125 91.84 22300 -0.90 20250317 16500 33.94 20250102 22300 -0.90 20250317 11520 91.84 20241125 0.17 N 376270 500 34 억 129292 N N 0 N 00 N