ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
308080/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
20250317,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,0,3,0.00,111626138,38646,52.09,2880,2980,2845,3740,2020,2880,2888.48,0.69,0,-2081,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,555,-3.07,0.77,12,0.20,-937.00,3730.00,5350,20240306,-46.17,2305,20241227,24.95,3700,-22.16,20250307,2305,24.95,20250212,5240,-45.04,20240329,2305,24.95,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,15,2,0.52,106357048,36819,49.62,2880,2980,2845,3740,2020,2880,2888.65,0.69,0,-1979,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,558,-3.09,0.78,12,0.19,-937.00,3730.00,5350,20240306,-45.89,2305,20241227,25.60,3700,-21.76,20250307,2305,25.60,20250212,5240,-44.75,20240329,2305,25.60,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,10,2,0.35,98852238,34216,46.12,2880,2980,2845,3740,2020,2880,2889.06,0.69,0,-1885,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,557,-3.08,0.77,12,0.18,-937.00,3730.00,5350,20240306,-45.98,2305,20241227,25.38,3700,-21.89,20250307,2305,25.38,20250212,5240,-44.85,20240329,2305,25.38,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,131128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,40,2,1.39,88229153,30531,41.15,2880,2980,2845,3740,2020,2880,2889.82,0.69,0,-1838,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,563,-3.12,0.78,12,0.16,-937.00,3730.00,5350,20240306,-45.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,5240,-44.27,20240329,2305,26.68,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,121128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,40,2,1.39,44396853,15320,20.65,2880,2980,2845,3740,2020,2880,2897.97,0.69,0,-533,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,563,-3.12,0.78,12,0.08,-937.00,3730.00,5350,20240306,-45.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,5240,-44.27,20240329,2305,26.68,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,111128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,35,2,1.22,39205753,13537,18.24,2880,2980,2845,3740,2020,2880,2896.19,0.69,0,-533,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,562,-3.11,0.78,12,0.07,-937.00,3730.00,5350,20240306,-45.51,2305,20241227,26.46,3700,-21.22,20250307,2305,26.46,20250212,5240,-44.37,20240329,2305,26.46,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,35,2,1.22,33014160,11418,15.39,2880,2980,2845,3740,2020,2880,2891.41,0.69,0,-526,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,562,-3.11,0.78,12,0.06,-937.00,3730.00,5350,20240306,-45.51,2305,20241227,26.46,3700,-21.22,20250307,2305,26.46,20250212,5240,-44.37,20240329,2305,26.46,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250317,091130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,55,2,1.91,18043455,6276,8.46,2880,2980,2845,3740,2020,2880,2874.99,0.69,0,-341,3070,2975,2910,2815,2750,3022,2862,96,860,500,1900,5,1,19263740,565,-3.13,0.79,12,0.03,-937.00,3730.00,5350,20240306,-45.14,2305,20241227,27.33,3700,-20.68,20250307,2305,27.33,20250212,5240,-43.99,20240329,2305,27.33,20241227,0.63,N,308080,500,96 억,,132073,N,N,0,N,00,N
20250314,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-30,5,-1.03,216671559,73740,114.49,2845,3005,2845,3780,2040,2910,2938.34,0.58,0,17539,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,555,-3.07,0.77,12,0.38,-937.00,3730.00,5350,20240306,-46.17,2305,20241227,24.95,3700,-22.16,20250307,2305,24.95,20250212,5240,-45.04,20240329,2305,24.95,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N
20250314,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,20,2,0.69,206933499,70365,109.25,2845,3005,2845,3780,2040,2910,2940.86,0.58,0,19774,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,564,-3.13,0.79,12,0.37,-937.00,3730.00,5350,20240306,-45.23,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,5240,-44.08,20240329,2305,27.11,20241227,0.62,N,308080,500,96 억,,111668,N,N,0,N,00,N
20250314,141125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,30,2,1.03,190107379,64602,100.30,2845,3005,2845,3780,2040,2910,2942.75,0.58,0,21040,3096,3002,2956,2862,2816,2980,2840,96,870,500,1920,5,1,19263740,566,-3.14,0.79,12,0.34,-937.00,3730.00,5350,20240306,-45.05,2305,20241227,27.55,3700,-20.54,20250307,2305,27.55,20250212,5240,-43.89,20240329,2305,27.55,20241227,0.62,N,308080,500,96 억,,111668,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 20250317 161128 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 0 3 0.00 111626138 38646 52.09 2880 2980 2845 3740 2020 2880 2888.48 0.69 0 -2081 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 555 -3.07 0.77 12 0.20 -937.00 3730.00 5350 20240306 -46.17 2305 20241227 24.95 3700 -22.16 20250307 2305 24.95 20250212 5240 -45.04 20240329 2305 24.95 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
3 20250317 151127 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 15 2 0.52 106357048 36819 49.62 2880 2980 2845 3740 2020 2880 2888.65 0.69 0 -1979 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 558 -3.09 0.78 12 0.19 -937.00 3730.00 5350 20240306 -45.89 2305 20241227 25.60 3700 -21.76 20250307 2305 25.60 20250212 5240 -44.75 20240329 2305 25.60 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
4 20250317 141130 57 100.00 KOSDAQ 일반서비스 N N N N N 2890 10 2 0.35 98852238 34216 46.12 2880 2980 2845 3740 2020 2880 2889.06 0.69 0 -1885 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 557 -3.08 0.77 12 0.18 -937.00 3730.00 5350 20240306 -45.98 2305 20241227 25.38 3700 -21.89 20250307 2305 25.38 20250212 5240 -44.85 20240329 2305 25.38 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
5 20250317 131128 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 40 2 1.39 88229153 30531 41.15 2880 2980 2845 3740 2020 2880 2889.82 0.69 0 -1838 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 563 -3.12 0.78 12 0.16 -937.00 3730.00 5350 20240306 -45.42 2305 20241227 26.68 3700 -21.08 20250307 2305 26.68 20250212 5240 -44.27 20240329 2305 26.68 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
6 20250317 121128 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 40 2 1.39 44396853 15320 20.65 2880 2980 2845 3740 2020 2880 2897.97 0.69 0 -533 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 563 -3.12 0.78 12 0.08 -937.00 3730.00 5350 20240306 -45.42 2305 20241227 26.68 3700 -21.08 20250307 2305 26.68 20250212 5240 -44.27 20240329 2305 26.68 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
7 20250317 111128 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 35 2 1.22 39205753 13537 18.24 2880 2980 2845 3740 2020 2880 2896.19 0.69 0 -533 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 562 -3.11 0.78 12 0.07 -937.00 3730.00 5350 20240306 -45.51 2305 20241227 26.46 3700 -21.22 20250307 2305 26.46 20250212 5240 -44.37 20240329 2305 26.46 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
8 20250317 101126 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 35 2 1.22 33014160 11418 15.39 2880 2980 2845 3740 2020 2880 2891.41 0.69 0 -526 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 562 -3.11 0.78 12 0.06 -937.00 3730.00 5350 20240306 -45.51 2305 20241227 26.46 3700 -21.22 20250307 2305 26.46 20250212 5240 -44.37 20240329 2305 26.46 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
9 20250317 091130 57 100.00 KOSDAQ 일반서비스 N N N N N 2935 55 2 1.91 18043455 6276 8.46 2880 2980 2845 3740 2020 2880 2874.99 0.69 0 -341 3070 2975 2910 2815 2750 3022 2862 96 860 500 1900 5 1 19263740 565 -3.13 0.79 12 0.03 -937.00 3730.00 5350 20240306 -45.14 2305 20241227 27.33 3700 -20.68 20250307 2305 27.33 20250212 5240 -43.99 20240329 2305 27.33 20241227 0.63 N 308080 500 96 억 132073 N N 0 N 00 N
10 20250314 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 -30 5 -1.03 216671559 73740 114.49 2845 3005 2845 3780 2040 2910 2938.34 0.58 0 17539 3096 3002 2956 2862 2816 2980 2840 96 870 500 1920 5 1 19263740 555 -3.07 0.77 12 0.38 -937.00 3730.00 5350 20240306 -46.17 2305 20241227 24.95 3700 -22.16 20250307 2305 24.95 20250212 5240 -45.04 20240329 2305 24.95 20241227 0.62 N 308080 500 96 억 111668 N N 0 N 00 N
11 20250314 151131 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 20 2 0.69 206933499 70365 109.25 2845 3005 2845 3780 2040 2910 2940.86 0.58 0 19774 3096 3002 2956 2862 2816 2980 2840 96 870 500 1920 5 1 19263740 564 -3.13 0.79 12 0.37 -937.00 3730.00 5350 20240306 -45.23 2305 20241227 27.11 3700 -20.81 20250307 2305 27.11 20250212 5240 -44.08 20240329 2305 27.11 20241227 0.62 N 308080 500 96 억 111668 N N 0 N 00 N
12 20250314 141125 57 100.00 KOSDAQ 일반서비스 N N N N N 2940 30 2 1.03 190107379 64602 100.30 2845 3005 2845 3780 2040 2910 2942.75 0.58 0 21040 3096 3002 2956 2862 2816 2980 2840 96 870 500 1920 5 1 19263740 566 -3.14 0.79 12 0.34 -937.00 3730.00 5350 20240306 -45.05 2305 20241227 27.55 3700 -20.54 20250307 2305 27.55 20250212 5240 -43.89 20240329 2305 27.55 20241227 0.62 N 308080 500 96 억 111668 N N 0 N 00 N