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
018700/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
20250318,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-3,5,-0.36,27514922,33170,170.76,839,840,821,1086,586,836,829.51,0.00,0,-636,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,293,-1.86,0.66,12,0.09,-448.00,1266.00,1720,20240325,-51.57,780,20250311,6.79,1102,-24.41,20250114,780,6.79,20250311,1720,-51.57,20240325,780,6.79,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250318,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-4,5,-0.48,25916558,31251,160.88,839,840,821,1086,586,836,829.30,0.00,0,-483,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,292,-1.86,0.66,12,0.09,-448.00,1266.00,1720,20240325,-51.63,780,20250311,6.67,1102,-24.50,20250114,780,6.67,20250311,1720,-51.63,20240325,780,6.67,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250318,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-3,5,-0.36,25686758,30975,159.46,839,840,821,1086,586,836,829.27,0.00,0,-477,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,293,-1.86,0.66,12,0.09,-448.00,1266.00,1720,20240325,-51.57,780,20250311,6.79,1102,-24.41,20250114,780,6.79,20250311,1720,-51.57,20240325,780,6.79,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250318,130332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,-8,5,-0.96,22627930,27286,140.47,839,840,821,1086,586,836,829.29,0.00,0,-382,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,291,-1.85,0.65,12,0.08,-448.00,1266.00,1720,20240325,-51.86,780,20250311,6.15,1102,-24.86,20250114,780,6.15,20250311,1720,-51.86,20240325,780,6.15,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250318,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-3,5,-0.36,19883665,23969,123.39,839,840,821,1086,586,836,829.56,0.00,0,-376,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,293,-1.86,0.66,12,0.07,-448.00,1266.00,1720,20240325,-51.57,780,20250311,6.79,1102,-24.41,20250114,780,6.79,20250311,1720,-51.57,20240325,780,6.79,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250318,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-6,5,-0.72,11538538,13911,71.61,839,840,821,1086,586,836,829.45,0.00,0,-208,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,291,-1.85,0.66,12,0.04,-448.00,1266.00,1720,20240325,-51.74,780,20250311,6.41,1102,-24.68,20250114,780,6.41,20250311,1720,-51.74,20240325,780,6.41,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250318,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,-12,5,-1.44,7741262,9335,48.06,839,840,821,1086,586,836,829.27,0.00,0,-163,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,289,-1.84,0.65,12,0.03,-448.00,1266.00,1720,20240325,-52.09,780,20250311,5.64,1102,-25.23,20250114,780,5.64,20250311,1720,-52.09,20240325,780,5.64,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250318,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,4,2,0.48,2009316,2403,12.37,839,840,833,1086,586,836,836.17,0.00,0,-601,855,845,838,828,821,850,833,351,250,1000,580,1,1,35119757,295,-1.88,0.66,12,0.01,-448.00,1266.00,1720,20240325,-51.16,780,20250311,7.69,1102,-23.77,20250114,780,7.69,20250311,1720,-51.16,20240325,780,7.69,20250311,0.08,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250317,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,0,3,0.00,16203746,19425,78.73,833,848,831,1086,586,836,834.17,0.00,0,-534,848,841,838,831,828,840,830,351,250,1000,580,1,1,35119757,294,-1.87,0.66,12,0.06,-448.00,1266.00,1720,20240325,-51.40,780,20250311,7.18,1102,-24.14,20250114,780,7.18,20250311,1720,-51.40,20240325,780,7.18,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250317,150331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,0,3,0.00,14658818,17577,71.24,833,848,831,1086,586,836,833.98,0.00,0,-282,848,841,838,831,828,840,830,351,250,1000,580,1,1,35119757,294,-1.87,0.66,12,0.05,-448.00,1266.00,1720,20240325,-51.40,780,20250311,7.18,1102,-24.14,20250114,780,7.18,20250311,1720,-51.40,20240325,780,7.18,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250317,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,0,3,0.00,13109376,15716,63.70,833,848,831,1086,586,836,834.14,0.00,0,-332,848,841,838,831,828,840,830,351,250,1000,580,1,1,35119757,294,-1.87,0.66,12,0.04,-448.00,1266.00,1720,20240325,-51.40,780,20250311,7.18,1102,-24.14,20250114,780,7.18,20250311,1720,-51.40,20240325,780,7.18,20250311,0.09,N,018700,1000,351 억,,0,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 160331 57 100.00 KOSDAQ 유통 N N N N N 833 -3 5 -0.36 27514922 33170 170.76 839 840 821 1086 586 836 829.51 0.00 0 -636 855 845 838 828 821 850 833 351 250 1000 580 1 1 35119757 293 -1.86 0.66 12 0.09 -448.00 1266.00 1720 20240325 -51.57 780 20250311 6.79 1102 -24.41 20250114 780 6.79 20250311 1720 -51.57 20240325 780 6.79 20250311 0.08 N 018700 1000 351 억 0 N N 0 N 00 N
3 20250318 150334 57 100.00 KOSDAQ 유통 N N N N N 832 -4 5 -0.48 25916558 31251 160.88 839 840 821 1086 586 836 829.30 0.00 0 -483 855 845 838 828 821 850 833 351 250 1000 580 1 1 35119757 292 -1.86 0.66 12 0.09 -448.00 1266.00 1720 20240325 -51.63 780 20250311 6.67 1102 -24.50 20250114 780 6.67 20250311 1720 -51.63 20240325 780 6.67 20250311 0.08 N 018700 1000 351 억 0 N N 0 N 00 N
4 20250318 140333 57 100.00 KOSDAQ 유통 N N N N N 833 -3 5 -0.36 25686758 30975 159.46 839 840 821 1086 586 836 829.27 0.00 0 -477 855 845 838 828 821 850 833 351 250 1000 580 1 1 35119757 293 -1.86 0.66 12 0.09 -448.00 1266.00 1720 20240325 -51.57 780 20250311 6.79 1102 -24.41 20250114 780 6.79 20250311 1720 -51.57 20240325 780 6.79 20250311 0.08 N 018700 1000 351 억 0 N N 0 N 00 N
5 20250318 130332 57 100.00 KOSDAQ 유통 N N N N N 828 -8 5 -0.96 22627930 27286 140.47 839 840 821 1086 586 836 829.29 0.00 0 -382 855 845 838 828 821 850 833 351 250 1000 580 1 1 35119757 291 -1.85 0.65 12 0.08 -448.00 1266.00 1720 20240325 -51.86 780 20250311 6.15 1102 -24.86 20250114 780 6.15 20250311 1720 -51.86 20240325 780 6.15 20250311 0.08 N 018700 1000 351 억 0 N N 0 N 00 N
6 20250318 120332 57 100.00 KOSDAQ 유통 N N N N N 833 -3 5 -0.36 19883665 23969 123.39 839 840 821 1086 586 836 829.56 0.00 0 -376 855 845 838 828 821 850 833 351 250 1000 580 1 1 35119757 293 -1.86 0.66 12 0.07 -448.00 1266.00 1720 20240325 -51.57 780 20250311 6.79 1102 -24.41 20250114 780 6.79 20250311 1720 -51.57 20240325 780 6.79 20250311 0.08 N 018700 1000 351 억 0 N N 0 N 00 N
7 20250318 110331 57 100.00 KOSDAQ 유통 N N N N N 830 -6 5 -0.72 11538538 13911 71.61 839 840 821 1086 586 836 829.45 0.00 0 -208 855 845 838 828 821 850 833 351 250 1000 580 1 1 35119757 291 -1.85 0.66 12 0.04 -448.00 1266.00 1720 20240325 -51.74 780 20250311 6.41 1102 -24.68 20250114 780 6.41 20250311 1720 -51.74 20240325 780 6.41 20250311 0.08 N 018700 1000 351 억 0 N N 0 N 00 N
8 20250318 100333 57 100.00 KOSDAQ 유통 N N N N N 824 -12 5 -1.44 7741262 9335 48.06 839 840 821 1086 586 836 829.27 0.00 0 -163 855 845 838 828 821 850 833 351 250 1000 580 1 1 35119757 289 -1.84 0.65 12 0.03 -448.00 1266.00 1720 20240325 -52.09 780 20250311 5.64 1102 -25.23 20250114 780 5.64 20250311 1720 -52.09 20240325 780 5.64 20250311 0.08 N 018700 1000 351 억 0 N N 0 N 00 N
9 20250318 090333 57 100.00 KOSDAQ 유통 N N N N N 840 4 2 0.48 2009316 2403 12.37 839 840 833 1086 586 836 836.17 0.00 0 -601 855 845 838 828 821 850 833 351 250 1000 580 1 1 35119757 295 -1.88 0.66 12 0.01 -448.00 1266.00 1720 20240325 -51.16 780 20250311 7.69 1102 -23.77 20250114 780 7.69 20250311 1720 -51.16 20240325 780 7.69 20250311 0.08 N 018700 1000 351 억 0 N N 0 N 00 N
10 20250317 160332 57 100.00 KOSDAQ 유통 N N N N N 836 0 3 0.00 16203746 19425 78.73 833 848 831 1086 586 836 834.17 0.00 0 -534 848 841 838 831 828 840 830 351 250 1000 580 1 1 35119757 294 -1.87 0.66 12 0.06 -448.00 1266.00 1720 20240325 -51.40 780 20250311 7.18 1102 -24.14 20250114 780 7.18 20250311 1720 -51.40 20240325 780 7.18 20250311 0.09 N 018700 1000 351 억 0 N N 0 N 00 N
11 20250317 150331 57 100.00 KOSDAQ 유통 N N N N N 836 0 3 0.00 14658818 17577 71.24 833 848 831 1086 586 836 833.98 0.00 0 -282 848 841 838 831 828 840 830 351 250 1000 580 1 1 35119757 294 -1.87 0.66 12 0.05 -448.00 1266.00 1720 20240325 -51.40 780 20250311 7.18 1102 -24.14 20250114 780 7.18 20250311 1720 -51.40 20240325 780 7.18 20250311 0.09 N 018700 1000 351 억 0 N N 0 N 00 N
12 20250317 140332 57 100.00 KOSDAQ 유통 N N N N N 836 0 3 0.00 13109376 15716 63.70 833 848 831 1086 586 836 834.14 0.00 0 -332 848 841 838 831 828 840 830 351 250 1000 580 1 1 35119757 294 -1.87 0.66 12 0.04 -448.00 1266.00 1720 20240325 -51.40 780 20250311 7.18 1102 -24.14 20250114 780 7.18 20250311 1720 -51.40 20240325 780 7.18 20250311 0.09 N 018700 1000 351 억 0 N N 0 N 00 N