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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299170/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
20250312,161103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1754,49,2,2.87,357581671,205162,82.15,1710,1761,1709,2215,1194,1705,1742.92,0.38,0,19812,1786,1745,1685,1644,1584,1766,1665,30,510,100,1190,1,1,30027963,527,18.27,1.31,12,0.68,96.00,1340.00,2310,20240523,-24.07,1086,20241210,61.51,2250,-22.04,20250121,1257,39.54,20250102,2310,-24.07,20240523,1086,61.51,20241210,2.93,N,299170,100,30 억,,115580,N,N,0,N,00,N
20250312,151104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1757,52,2,3.05,329777796,189315,75.81,1710,1761,1709,2215,1194,1705,1741.95,0.38,0,16070,1786,1745,1685,1644,1584,1766,1665,30,510,100,1190,1,1,30027963,528,18.30,1.31,12,0.63,96.00,1340.00,2310,20240523,-23.94,1086,20241210,61.79,2250,-21.91,20250121,1257,39.78,20250102,2310,-23.94,20240523,1086,61.79,20241210,2.93,N,299170,100,30 억,,115580,N,N,0,N,00,N
20250312,141102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1753,48,2,2.82,267610367,153872,61.62,1710,1756,1709,2215,1194,1705,1739.18,0.38,0,9699,1786,1745,1685,1644,1584,1766,1665,30,510,100,1190,1,1,30027963,526,18.26,1.31,12,0.51,96.00,1340.00,2310,20240523,-24.11,1086,20241210,61.42,2250,-22.09,20250121,1257,39.46,20250102,2310,-24.11,20240523,1086,61.42,20241210,2.93,N,299170,100,30 억,,115580,N,N,0,N,00,N
20250312,131103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1745,40,2,2.35,240674289,138489,55.46,1710,1754,1709,2215,1194,1705,1737.86,0.38,0,9408,1786,1745,1685,1644,1584,1766,1665,30,510,100,1190,1,1,30027963,524,18.18,1.30,12,0.46,96.00,1340.00,2310,20240523,-24.46,1086,20241210,60.68,2250,-22.44,20250121,1257,38.82,20250102,2310,-24.46,20240523,1086,60.68,20241210,2.93,N,299170,100,30 억,,115580,N,N,0,N,00,N
20250312,121106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1743,38,2,2.23,223718380,128747,51.55,1710,1754,1709,2215,1194,1705,1737.66,0.38,0,7185,1786,1745,1685,1644,1584,1766,1665,30,510,100,1190,1,1,30027963,523,18.16,1.30,12,0.43,96.00,1340.00,2310,20240523,-24.55,1086,20241210,60.50,2250,-22.53,20250121,1257,38.66,20250102,2310,-24.55,20240523,1086,60.50,20241210,2.93,N,299170,100,30 억,,115580,N,N,0,N,00,N
20250312,111058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1751,46,2,2.70,192951605,111103,44.49,1710,1754,1709,2215,1194,1705,1736.69,0.38,0,7964,1786,1745,1685,1644,1584,1766,1665,30,510,100,1190,1,1,30027963,526,18.24,1.31,12,0.37,96.00,1340.00,2310,20240523,-24.20,1086,20241210,61.23,2250,-22.18,20250121,1257,39.30,20250102,2310,-24.20,20240523,1086,61.23,20241210,2.93,N,299170,100,30 억,,115580,N,N,0,N,00,N
20250312,101100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1738,33,2,1.94,117587514,67956,27.21,1710,1745,1709,2215,1194,1705,1730.35,0.38,0,10700,1786,1745,1685,1644,1584,1766,1665,30,510,100,1190,1,1,30027963,522,18.10,1.30,12,0.23,96.00,1340.00,2310,20240523,-24.76,1086,20241210,60.04,2250,-22.76,20250121,1257,38.27,20250102,2310,-24.76,20240523,1086,60.04,20241210,2.93,N,299170,100,30 억,,115580,N,N,0,N,00,N
20250312,091108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1723,18,2,1.06,23200903,13443,5.38,1710,1739,1709,2215,1194,1705,1725.87,0.38,0,-7034,1786,1745,1685,1644,1584,1766,1665,30,510,100,1190,1,1,30027963,517,17.95,1.29,12,0.04,96.00,1340.00,2310,20240523,-25.41,1086,20241210,58.66,2250,-23.42,20250121,1257,37.07,20250102,2310,-25.41,20240523,1086,58.66,20241210,2.93,N,299170,100,30 억,,115580,N,N,0,N,00,N
20250311,161055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1705,-16,5,-0.93,419308812,248859,61.98,1651,1726,1625,2235,1205,1721,1684.92,0.33,0,15845,1800,1760,1727,1687,1654,1744,1671,30,514,100,1200,1,1,30027963,512,17.76,1.27,12,0.83,96.00,1340.00,2310,20240523,-26.19,1086,20241210,57.00,2250,-24.22,20250121,1257,35.64,20250102,2310,-26.19,20240523,1086,57.00,20241210,2.96,N,299170,100,30 억,,99713,N,N,0,N,00,N
20250311,151058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,-4,5,-0.23,387650166,230290,57.35,1651,1726,1625,2235,1205,1721,1683.31,0.33,0,14801,1800,1760,1727,1687,1654,1744,1671,30,514,100,1200,1,1,30027963,516,17.89,1.28,12,0.77,96.00,1340.00,2310,20240523,-25.67,1086,20241210,58.10,2250,-23.69,20250121,1257,36.60,20250102,2310,-25.67,20240523,1086,58.10,20241210,2.96,N,299170,100,30 억,,99713,N,N,0,N,00,N
20250311,141101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,-4,5,-0.23,373498962,222015,55.29,1651,1726,1625,2235,1205,1721,1682.31,0.33,0,17992,1800,1760,1727,1687,1654,1744,1671,30,514,100,1200,1,1,30027963,516,17.89,1.28,12,0.74,96.00,1340.00,2310,20240523,-25.67,1086,20241210,58.10,2250,-23.69,20250121,1257,36.60,20250102,2310,-25.67,20240523,1086,58.10,20241210,2.96,N,299170,100,30 억,,99713,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 20250312 161103 57 100.00 KOSDAQ 유통 N N N N N 1754 49 2 2.87 357581671 205162 82.15 1710 1761 1709 2215 1194 1705 1742.92 0.38 0 19812 1786 1745 1685 1644 1584 1766 1665 30 510 100 1190 1 1 30027963 527 18.27 1.31 12 0.68 96.00 1340.00 2310 20240523 -24.07 1086 20241210 61.51 2250 -22.04 20250121 1257 39.54 20250102 2310 -24.07 20240523 1086 61.51 20241210 2.93 N 299170 100 30 억 115580 N N 0 N 00 N
3 20250312 151104 57 100.00 KOSDAQ 유통 N N N N N 1757 52 2 3.05 329777796 189315 75.81 1710 1761 1709 2215 1194 1705 1741.95 0.38 0 16070 1786 1745 1685 1644 1584 1766 1665 30 510 100 1190 1 1 30027963 528 18.30 1.31 12 0.63 96.00 1340.00 2310 20240523 -23.94 1086 20241210 61.79 2250 -21.91 20250121 1257 39.78 20250102 2310 -23.94 20240523 1086 61.79 20241210 2.93 N 299170 100 30 억 115580 N N 0 N 00 N
4 20250312 141102 57 100.00 KOSDAQ 유통 N N N N N 1753 48 2 2.82 267610367 153872 61.62 1710 1756 1709 2215 1194 1705 1739.18 0.38 0 9699 1786 1745 1685 1644 1584 1766 1665 30 510 100 1190 1 1 30027963 526 18.26 1.31 12 0.51 96.00 1340.00 2310 20240523 -24.11 1086 20241210 61.42 2250 -22.09 20250121 1257 39.46 20250102 2310 -24.11 20240523 1086 61.42 20241210 2.93 N 299170 100 30 억 115580 N N 0 N 00 N
5 20250312 131103 57 100.00 KOSDAQ 유통 N N N N N 1745 40 2 2.35 240674289 138489 55.46 1710 1754 1709 2215 1194 1705 1737.86 0.38 0 9408 1786 1745 1685 1644 1584 1766 1665 30 510 100 1190 1 1 30027963 524 18.18 1.30 12 0.46 96.00 1340.00 2310 20240523 -24.46 1086 20241210 60.68 2250 -22.44 20250121 1257 38.82 20250102 2310 -24.46 20240523 1086 60.68 20241210 2.93 N 299170 100 30 억 115580 N N 0 N 00 N
6 20250312 121106 57 100.00 KOSDAQ 유통 N N N N N 1743 38 2 2.23 223718380 128747 51.55 1710 1754 1709 2215 1194 1705 1737.66 0.38 0 7185 1786 1745 1685 1644 1584 1766 1665 30 510 100 1190 1 1 30027963 523 18.16 1.30 12 0.43 96.00 1340.00 2310 20240523 -24.55 1086 20241210 60.50 2250 -22.53 20250121 1257 38.66 20250102 2310 -24.55 20240523 1086 60.50 20241210 2.93 N 299170 100 30 억 115580 N N 0 N 00 N
7 20250312 111058 57 100.00 KOSDAQ 유통 N N N N N 1751 46 2 2.70 192951605 111103 44.49 1710 1754 1709 2215 1194 1705 1736.69 0.38 0 7964 1786 1745 1685 1644 1584 1766 1665 30 510 100 1190 1 1 30027963 526 18.24 1.31 12 0.37 96.00 1340.00 2310 20240523 -24.20 1086 20241210 61.23 2250 -22.18 20250121 1257 39.30 20250102 2310 -24.20 20240523 1086 61.23 20241210 2.93 N 299170 100 30 억 115580 N N 0 N 00 N
8 20250312 101100 57 100.00 KOSDAQ 유통 N N N N N 1738 33 2 1.94 117587514 67956 27.21 1710 1745 1709 2215 1194 1705 1730.35 0.38 0 10700 1786 1745 1685 1644 1584 1766 1665 30 510 100 1190 1 1 30027963 522 18.10 1.30 12 0.23 96.00 1340.00 2310 20240523 -24.76 1086 20241210 60.04 2250 -22.76 20250121 1257 38.27 20250102 2310 -24.76 20240523 1086 60.04 20241210 2.93 N 299170 100 30 억 115580 N N 0 N 00 N
9 20250312 091108 57 100.00 KOSDAQ 유통 N N N N N 1723 18 2 1.06 23200903 13443 5.38 1710 1739 1709 2215 1194 1705 1725.87 0.38 0 -7034 1786 1745 1685 1644 1584 1766 1665 30 510 100 1190 1 1 30027963 517 17.95 1.29 12 0.04 96.00 1340.00 2310 20240523 -25.41 1086 20241210 58.66 2250 -23.42 20250121 1257 37.07 20250102 2310 -25.41 20240523 1086 58.66 20241210 2.93 N 299170 100 30 억 115580 N N 0 N 00 N
10 20250311 161055 57 100.00 KOSDAQ 유통 N N N N N 1705 -16 5 -0.93 419308812 248859 61.98 1651 1726 1625 2235 1205 1721 1684.92 0.33 0 15845 1800 1760 1727 1687 1654 1744 1671 30 514 100 1200 1 1 30027963 512 17.76 1.27 12 0.83 96.00 1340.00 2310 20240523 -26.19 1086 20241210 57.00 2250 -24.22 20250121 1257 35.64 20250102 2310 -26.19 20240523 1086 57.00 20241210 2.96 N 299170 100 30 억 99713 N N 0 N 00 N
11 20250311 151058 57 100.00 KOSDAQ 유통 N N N N N 1717 -4 5 -0.23 387650166 230290 57.35 1651 1726 1625 2235 1205 1721 1683.31 0.33 0 14801 1800 1760 1727 1687 1654 1744 1671 30 514 100 1200 1 1 30027963 516 17.89 1.28 12 0.77 96.00 1340.00 2310 20240523 -25.67 1086 20241210 58.10 2250 -23.69 20250121 1257 36.60 20250102 2310 -25.67 20240523 1086 58.10 20241210 2.96 N 299170 100 30 억 99713 N N 0 N 00 N
12 20250311 141101 57 100.00 KOSDAQ 유통 N N N N N 1717 -4 5 -0.23 373498962 222015 55.29 1651 1726 1625 2235 1205 1721 1682.31 0.33 0 17992 1800 1760 1727 1687 1654 1744 1671 30 514 100 1200 1 1 30027963 516 17.89 1.28 12 0.74 96.00 1340.00 2310 20240523 -25.67 1086 20241210 58.10 2250 -23.69 20250121 1257 36.60 20250102 2310 -25.67 20240523 1086 58.10 20241210 2.96 N 299170 100 30 억 99713 N N 0 N 00 N