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
389030/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
20250318,161235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,0,3,0.00,88990788,67287,53.70,1338,1340,1302,1742,938,1340,1322.56,0.58,0,2968,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,447,-4.56,1.29,12,0.20,-294.00,1036.00,2220,20240311,-39.64,1209,20240805,10.84,1500,-10.67,20250110,1260,6.35,20250313,2150,-37.67,20240402,1209,10.84,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N
20250318,151241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1337,-3,5,-0.22,87420891,66115,52.77,1338,1338,1302,1742,938,1340,1322.26,0.58,0,3255,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,446,-4.55,1.29,12,0.20,-294.00,1036.00,2220,20240311,-39.77,1209,20240805,10.59,1500,-10.87,20250110,1260,6.11,20250313,2150,-37.81,20240402,1209,10.59,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N
20250318,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,-37,5,-2.76,70878226,53676,42.84,1338,1338,1302,1742,938,1340,1320.48,0.58,0,6122,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,435,-4.43,1.26,12,0.16,-294.00,1036.00,2220,20240311,-41.31,1209,20240805,7.78,1500,-13.13,20250110,1260,3.41,20250313,2150,-39.40,20240402,1209,7.78,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N
20250318,131237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1332,-8,5,-0.60,22660542,17041,13.60,1338,1338,1320,1742,938,1340,1329.77,0.58,0,500,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,444,-4.53,1.29,12,0.05,-294.00,1036.00,2220,20240311,-40.00,1209,20240805,10.17,1500,-11.20,20250110,1260,5.71,20250313,2150,-38.05,20240402,1209,10.17,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N
20250318,121239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1331,-9,5,-0.67,21223273,15962,12.74,1338,1338,1320,1742,938,1340,1329.61,0.58,0,505,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,444,-4.53,1.28,12,0.05,-294.00,1036.00,2220,20240311,-40.05,1209,20240805,10.09,1500,-11.27,20250110,1260,5.63,20250313,2150,-38.09,20240402,1209,10.09,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N
20250318,111237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,-5,5,-0.37,19493012,14662,11.70,1338,1338,1320,1742,938,1340,1329.49,0.58,0,515,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,445,-4.54,1.29,12,0.04,-294.00,1036.00,2220,20240311,-39.86,1209,20240805,10.42,1500,-11.00,20250110,1260,5.95,20250313,2150,-37.91,20240402,1209,10.42,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N
20250318,101240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1331,-9,5,-0.67,10996413,8257,6.59,1338,1338,1327,1742,938,1340,1331.77,0.58,0,813,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,444,-4.53,1.28,12,0.02,-294.00,1036.00,2220,20240311,-40.05,1209,20240805,10.09,1500,-11.27,20250110,1260,5.63,20250313,2150,-38.09,20240402,1209,10.09,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N
20250318,091242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-11,5,-0.82,2465634,1847,1.47,1338,1338,1329,1742,938,1340,1334.94,0.58,0,2,1363,1351,1328,1316,1293,1357,1322,167,402,500,930,1,1,33351845,443,-4.52,1.28,12,0.01,-294.00,1036.00,2220,20240311,-40.14,1209,20240805,9.93,1500,-11.40,20250110,1260,5.48,20250313,2150,-38.19,20240402,1209,9.93,20240805,0.53,N,389030,500,166 억,,192648,N,N,0,N,00,N
20250317,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,25,2,1.90,166144855,125080,165.11,1327,1340,1305,1709,921,1315,1328.31,0.57,0,1839,1334,1324,1307,1297,1280,1329,1302,167,394,500,920,1,1,33351845,447,-4.56,1.29,12,0.38,-294.00,1036.00,2220,20240311,-39.64,1209,20240805,10.84,1500,-10.67,20250110,1260,6.35,20250313,2150,-37.67,20240402,1209,10.84,20240805,0.53,N,389030,500,166 억,,190809,N,N,0,N,00,N
20250317,151233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1337,22,2,1.67,160478501,120849,159.52,1327,1340,1305,1709,921,1315,1327.93,0.57,0,2743,1334,1324,1307,1297,1280,1329,1302,167,394,500,920,1,1,33351845,446,-4.55,1.29,12,0.36,-294.00,1036.00,2220,20240311,-39.77,1209,20240805,10.59,1500,-10.87,20250110,1260,6.11,20250313,2150,-37.81,20240402,1209,10.59,20240805,0.53,N,389030,500,166 억,,190809,N,N,0,N,00,N
20250317,141236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1327,12,2,0.91,136414017,102833,135.74,1327,1340,1305,1709,921,1315,1326.56,0.57,0,-510,1334,1324,1307,1297,1280,1329,1302,167,394,500,920,1,1,33351845,443,-4.51,1.28,12,0.31,-294.00,1036.00,2220,20240311,-40.23,1209,20240805,9.76,1500,-11.53,20250110,1260,5.32,20250313,2150,-38.28,20240402,1209,9.76,20240805,0.53,N,389030,500,166 억,,190809,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 161235 57 100.00 KOSDAQ 일반서비스 N N N N N 1340 0 3 0.00 88990788 67287 53.70 1338 1340 1302 1742 938 1340 1322.56 0.58 0 2968 1363 1351 1328 1316 1293 1357 1322 167 402 500 930 1 1 33351845 447 -4.56 1.29 12 0.20 -294.00 1036.00 2220 20240311 -39.64 1209 20240805 10.84 1500 -10.67 20250110 1260 6.35 20250313 2150 -37.67 20240402 1209 10.84 20240805 0.53 N 389030 500 166 억 192648 N N 0 N 00 N
3 20250318 151241 57 100.00 KOSDAQ 일반서비스 N N N N N 1337 -3 5 -0.22 87420891 66115 52.77 1338 1338 1302 1742 938 1340 1322.26 0.58 0 3255 1363 1351 1328 1316 1293 1357 1322 167 402 500 930 1 1 33351845 446 -4.55 1.29 12 0.20 -294.00 1036.00 2220 20240311 -39.77 1209 20240805 10.59 1500 -10.87 20250110 1260 6.11 20250313 2150 -37.81 20240402 1209 10.59 20240805 0.53 N 389030 500 166 억 192648 N N 0 N 00 N
4 20250318 141237 57 100.00 KOSDAQ 일반서비스 N N N N N 1303 -37 5 -2.76 70878226 53676 42.84 1338 1338 1302 1742 938 1340 1320.48 0.58 0 6122 1363 1351 1328 1316 1293 1357 1322 167 402 500 930 1 1 33351845 435 -4.43 1.26 12 0.16 -294.00 1036.00 2220 20240311 -41.31 1209 20240805 7.78 1500 -13.13 20250110 1260 3.41 20250313 2150 -39.40 20240402 1209 7.78 20240805 0.53 N 389030 500 166 억 192648 N N 0 N 00 N
5 20250318 131237 57 100.00 KOSDAQ 일반서비스 N N N N N 1332 -8 5 -0.60 22660542 17041 13.60 1338 1338 1320 1742 938 1340 1329.77 0.58 0 500 1363 1351 1328 1316 1293 1357 1322 167 402 500 930 1 1 33351845 444 -4.53 1.29 12 0.05 -294.00 1036.00 2220 20240311 -40.00 1209 20240805 10.17 1500 -11.20 20250110 1260 5.71 20250313 2150 -38.05 20240402 1209 10.17 20240805 0.53 N 389030 500 166 억 192648 N N 0 N 00 N
6 20250318 121239 57 100.00 KOSDAQ 일반서비스 N N N N N 1331 -9 5 -0.67 21223273 15962 12.74 1338 1338 1320 1742 938 1340 1329.61 0.58 0 505 1363 1351 1328 1316 1293 1357 1322 167 402 500 930 1 1 33351845 444 -4.53 1.28 12 0.05 -294.00 1036.00 2220 20240311 -40.05 1209 20240805 10.09 1500 -11.27 20250110 1260 5.63 20250313 2150 -38.09 20240402 1209 10.09 20240805 0.53 N 389030 500 166 억 192648 N N 0 N 00 N
7 20250318 111237 57 100.00 KOSDAQ 일반서비스 N N N N N 1335 -5 5 -0.37 19493012 14662 11.70 1338 1338 1320 1742 938 1340 1329.49 0.58 0 515 1363 1351 1328 1316 1293 1357 1322 167 402 500 930 1 1 33351845 445 -4.54 1.29 12 0.04 -294.00 1036.00 2220 20240311 -39.86 1209 20240805 10.42 1500 -11.00 20250110 1260 5.95 20250313 2150 -37.91 20240402 1209 10.42 20240805 0.53 N 389030 500 166 억 192648 N N 0 N 00 N
8 20250318 101240 57 100.00 KOSDAQ 일반서비스 N N N N N 1331 -9 5 -0.67 10996413 8257 6.59 1338 1338 1327 1742 938 1340 1331.77 0.58 0 813 1363 1351 1328 1316 1293 1357 1322 167 402 500 930 1 1 33351845 444 -4.53 1.28 12 0.02 -294.00 1036.00 2220 20240311 -40.05 1209 20240805 10.09 1500 -11.27 20250110 1260 5.63 20250313 2150 -38.09 20240402 1209 10.09 20240805 0.53 N 389030 500 166 억 192648 N N 0 N 00 N
9 20250318 091242 57 100.00 KOSDAQ 일반서비스 N N N N N 1329 -11 5 -0.82 2465634 1847 1.47 1338 1338 1329 1742 938 1340 1334.94 0.58 0 2 1363 1351 1328 1316 1293 1357 1322 167 402 500 930 1 1 33351845 443 -4.52 1.28 12 0.01 -294.00 1036.00 2220 20240311 -40.14 1209 20240805 9.93 1500 -11.40 20250110 1260 5.48 20250313 2150 -38.19 20240402 1209 9.93 20240805 0.53 N 389030 500 166 억 192648 N N 0 N 00 N
10 20250317 161234 57 100.00 KOSDAQ 일반서비스 N N N N N 1340 25 2 1.90 166144855 125080 165.11 1327 1340 1305 1709 921 1315 1328.31 0.57 0 1839 1334 1324 1307 1297 1280 1329 1302 167 394 500 920 1 1 33351845 447 -4.56 1.29 12 0.38 -294.00 1036.00 2220 20240311 -39.64 1209 20240805 10.84 1500 -10.67 20250110 1260 6.35 20250313 2150 -37.67 20240402 1209 10.84 20240805 0.53 N 389030 500 166 억 190809 N N 0 N 00 N
11 20250317 151233 57 100.00 KOSDAQ 일반서비스 N N N N N 1337 22 2 1.67 160478501 120849 159.52 1327 1340 1305 1709 921 1315 1327.93 0.57 0 2743 1334 1324 1307 1297 1280 1329 1302 167 394 500 920 1 1 33351845 446 -4.55 1.29 12 0.36 -294.00 1036.00 2220 20240311 -39.77 1209 20240805 10.59 1500 -10.87 20250110 1260 6.11 20250313 2150 -37.81 20240402 1209 10.59 20240805 0.53 N 389030 500 166 억 190809 N N 0 N 00 N
12 20250317 141236 57 100.00 KOSDAQ 일반서비스 N N N N N 1327 12 2 0.91 136414017 102833 135.74 1327 1340 1305 1709 921 1315 1326.56 0.57 0 -510 1334 1324 1307 1297 1280 1329 1302 167 394 500 920 1 1 33351845 443 -4.51 1.28 12 0.31 -294.00 1036.00 2220 20240311 -40.23 1209 20240805 9.76 1500 -11.53 20250110 1260 5.32 20250313 2150 -38.28 20240402 1209 9.76 20240805 0.53 N 389030 500 166 억 190809 N N 0 N 00 N