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
415380/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
20250318,161248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7990,-10,5,-0.12,58247900,7344,147.50,7860,8030,7860,10400,5600,8000,7931.31,1.70,0,-421,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,338,12.31,1.38,12,0.17,649.00,5806.00,19290,20240306,-58.58,7050,20241115,13.33,8690,-8.06,20250106,7610,4.99,20250203,16000,-50.06,20240320,7050,13.33,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N
20250318,151254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,56234570,7092,142.44,7860,8030,7860,10400,5600,8000,7929.30,1.70,0,-419,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.17,649.00,5806.00,19290,20240306,-58.53,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16000,-50.00,20240320,7050,13.48,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N
20250318,141250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7970,-30,5,-0.38,53823590,6790,136.37,7860,8030,7860,10400,5600,8000,7926.89,1.70,0,-389,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,337,12.28,1.37,12,0.16,649.00,5806.00,19290,20240306,-58.68,7050,20241115,13.05,8690,-8.29,20250106,7610,4.73,20250203,16000,-50.19,20240320,7050,13.05,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N
20250318,131250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7950,-50,5,-0.62,48283210,6095,122.41,7860,8030,7860,10400,5600,8000,7921.77,1.70,0,-339,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,336,12.25,1.37,12,0.14,649.00,5806.00,19290,20240306,-58.79,7050,20241115,12.77,8690,-8.52,20250106,7610,4.47,20250203,16000,-50.31,20240320,7050,12.77,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N
20250318,121252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7950,-50,5,-0.62,44373180,5605,112.57,7860,8030,7860,10400,5600,8000,7916.71,1.70,0,-333,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,336,12.25,1.37,12,0.13,649.00,5806.00,19290,20240306,-58.79,7050,20241115,12.77,8690,-8.52,20250106,7610,4.47,20250203,16000,-50.31,20240320,7050,12.77,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N
20250318,111250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-80,5,-1.00,33802090,4281,85.98,7860,7960,7860,10400,5600,8000,7895.84,1.70,0,-265,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,335,12.20,1.36,12,0.10,649.00,5806.00,19290,20240306,-58.94,7050,20241115,12.34,8690,-8.86,20250106,7610,4.07,20250203,16000,-50.50,20240320,7050,12.34,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N
20250318,101253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7930,-70,5,-0.88,29649030,3758,75.48,7860,7950,7860,10400,5600,8000,7889.58,1.70,0,-70,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,335,12.22,1.37,12,0.09,649.00,5806.00,19290,20240306,-58.89,7050,20241115,12.48,8690,-8.75,20250106,7610,4.20,20250203,16000,-50.44,20240320,7050,12.48,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N
20250318,091255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-100,5,-1.25,19992570,2538,50.97,7860,7950,7860,10400,5600,8000,7877.29,1.70,0,-68,8093,8046,7973,7926,7853,8010,7890,21,2400,500,4960,10,1,4225498,334,12.17,1.36,12,0.06,649.00,5806.00,19290,20240306,-59.05,7050,20241115,12.06,8690,-9.09,20250106,7610,3.81,20250203,16000,-50.63,20240320,7050,12.06,20241115,2.37,N,415380,500,21 억,,72033,N,N,0,N,00,N
20250317,161247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,39591530,4979,140.49,8020,8020,7900,10400,5600,8000,7951.70,1.72,0,-624,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.12,649.00,5806.00,21450,20240305,-62.70,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,16000,-50.00,20240320,7050,13.48,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,151247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,-60,5,-0.75,37708900,4743,133.83,8020,8020,7900,10400,5600,8000,7950.43,1.72,0,-523,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,336,12.23,1.37,12,0.11,649.00,5806.00,21450,20240305,-62.98,7050,20241115,12.62,8690,-8.63,20250106,7610,4.34,20250203,16000,-50.38,20240320,7050,12.62,20241115,2.36,N,415380,500,21 억,,72657,N,N,0,N,00,N
20250317,141249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-80,5,-1.00,32371220,4071,114.87,8020,8020,7900,10400,5600,8000,7951.66,1.72,0,-521,8120,8060,7980,7920,7840,8020,7880,21,2400,500,4960,10,1,4225498,335,12.20,1.36,12,0.10,649.00,5806.00,21450,20240305,-63.08,7050,20241115,12.34,8690,-8.86,20250106,7610,4.07,20250203,16000,-50.50,20240320,7050,12.34,20241115,2.36,N,415380,500,21 억,,72657,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 161248 57 100.00 KOSDAQ 유통 N N N N N 7990 -10 5 -0.12 58247900 7344 147.50 7860 8030 7860 10400 5600 8000 7931.31 1.70 0 -421 8093 8046 7973 7926 7853 8010 7890 21 2400 500 4960 10 1 4225498 338 12.31 1.38 12 0.17 649.00 5806.00 19290 20240306 -58.58 7050 20241115 13.33 8690 -8.06 20250106 7610 4.99 20250203 16000 -50.06 20240320 7050 13.33 20241115 2.37 N 415380 500 21 억 72033 N N 0 N 00 N
3 20250318 151254 57 100.00 KOSDAQ 유통 N N N N N 8000 0 3 0.00 56234570 7092 142.44 7860 8030 7860 10400 5600 8000 7929.30 1.70 0 -419 8093 8046 7973 7926 7853 8010 7890 21 2400 500 4960 10 1 4225498 338 12.33 1.38 12 0.17 649.00 5806.00 19290 20240306 -58.53 7050 20241115 13.48 8690 -7.94 20250106 7610 5.12 20250203 16000 -50.00 20240320 7050 13.48 20241115 2.37 N 415380 500 21 억 72033 N N 0 N 00 N
4 20250318 141250 57 100.00 KOSDAQ 유통 N N N N N 7970 -30 5 -0.38 53823590 6790 136.37 7860 8030 7860 10400 5600 8000 7926.89 1.70 0 -389 8093 8046 7973 7926 7853 8010 7890 21 2400 500 4960 10 1 4225498 337 12.28 1.37 12 0.16 649.00 5806.00 19290 20240306 -58.68 7050 20241115 13.05 8690 -8.29 20250106 7610 4.73 20250203 16000 -50.19 20240320 7050 13.05 20241115 2.37 N 415380 500 21 억 72033 N N 0 N 00 N
5 20250318 131250 57 100.00 KOSDAQ 유통 N N N N N 7950 -50 5 -0.62 48283210 6095 122.41 7860 8030 7860 10400 5600 8000 7921.77 1.70 0 -339 8093 8046 7973 7926 7853 8010 7890 21 2400 500 4960 10 1 4225498 336 12.25 1.37 12 0.14 649.00 5806.00 19290 20240306 -58.79 7050 20241115 12.77 8690 -8.52 20250106 7610 4.47 20250203 16000 -50.31 20240320 7050 12.77 20241115 2.37 N 415380 500 21 억 72033 N N 0 N 00 N
6 20250318 121252 57 100.00 KOSDAQ 유통 N N N N N 7950 -50 5 -0.62 44373180 5605 112.57 7860 8030 7860 10400 5600 8000 7916.71 1.70 0 -333 8093 8046 7973 7926 7853 8010 7890 21 2400 500 4960 10 1 4225498 336 12.25 1.37 12 0.13 649.00 5806.00 19290 20240306 -58.79 7050 20241115 12.77 8690 -8.52 20250106 7610 4.47 20250203 16000 -50.31 20240320 7050 12.77 20241115 2.37 N 415380 500 21 억 72033 N N 0 N 00 N
7 20250318 111250 57 100.00 KOSDAQ 유통 N N N N N 7920 -80 5 -1.00 33802090 4281 85.98 7860 7960 7860 10400 5600 8000 7895.84 1.70 0 -265 8093 8046 7973 7926 7853 8010 7890 21 2400 500 4960 10 1 4225498 335 12.20 1.36 12 0.10 649.00 5806.00 19290 20240306 -58.94 7050 20241115 12.34 8690 -8.86 20250106 7610 4.07 20250203 16000 -50.50 20240320 7050 12.34 20241115 2.37 N 415380 500 21 억 72033 N N 0 N 00 N
8 20250318 101253 57 100.00 KOSDAQ 유통 N N N N N 7930 -70 5 -0.88 29649030 3758 75.48 7860 7950 7860 10400 5600 8000 7889.58 1.70 0 -70 8093 8046 7973 7926 7853 8010 7890 21 2400 500 4960 10 1 4225498 335 12.22 1.37 12 0.09 649.00 5806.00 19290 20240306 -58.89 7050 20241115 12.48 8690 -8.75 20250106 7610 4.20 20250203 16000 -50.44 20240320 7050 12.48 20241115 2.37 N 415380 500 21 억 72033 N N 0 N 00 N
9 20250318 091255 57 100.00 KOSDAQ 유통 N N N N N 7900 -100 5 -1.25 19992570 2538 50.97 7860 7950 7860 10400 5600 8000 7877.29 1.70 0 -68 8093 8046 7973 7926 7853 8010 7890 21 2400 500 4960 10 1 4225498 334 12.17 1.36 12 0.06 649.00 5806.00 19290 20240306 -59.05 7050 20241115 12.06 8690 -9.09 20250106 7610 3.81 20250203 16000 -50.63 20240320 7050 12.06 20241115 2.37 N 415380 500 21 억 72033 N N 0 N 00 N
10 20250317 161247 57 100.00 KOSDAQ 유통 N N N N N 8000 0 3 0.00 39591530 4979 140.49 8020 8020 7900 10400 5600 8000 7951.70 1.72 0 -624 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 338 12.33 1.38 12 0.12 649.00 5806.00 21450 20240305 -62.70 7050 20241115 13.48 8690 -7.94 20250106 7610 5.12 20250203 16000 -50.00 20240320 7050 13.48 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
11 20250317 151247 57 100.00 KOSDAQ 유통 N N N N N 7940 -60 5 -0.75 37708900 4743 133.83 8020 8020 7900 10400 5600 8000 7950.43 1.72 0 -523 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 336 12.23 1.37 12 0.11 649.00 5806.00 21450 20240305 -62.98 7050 20241115 12.62 8690 -8.63 20250106 7610 4.34 20250203 16000 -50.38 20240320 7050 12.62 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N
12 20250317 141249 57 100.00 KOSDAQ 유통 N N N N N 7920 -80 5 -1.00 32371220 4071 114.87 8020 8020 7900 10400 5600 8000 7951.66 1.72 0 -521 8120 8060 7980 7920 7840 8020 7880 21 2400 500 4960 10 1 4225498 335 12.20 1.36 12 0.10 649.00 5806.00 21450 20240305 -63.08 7050 20241115 12.34 8690 -8.86 20250106 7610 4.07 20250203 16000 -50.50 20240320 7050 12.34 20241115 2.36 N 415380 500 21 억 72657 N N 0 N 00 N