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
228340/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
20250318,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1767,17,2,0.97,50928685,29141,507.33,1750,1847,1730,2275,1225,1750,1747.66,0.51,0,990,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,353,6.85,0.28,12,0.15,258.00,6404.00,2705,20240403,-34.68,1615,20250213,9.41,2160,-18.19,20250123,1615,9.41,20250213,2705,-34.68,20240403,1615,9.41,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N
20250318,151016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,2,2,0.11,47376116,27126,472.25,1750,1847,1730,2275,1225,1750,1746.52,0.51,0,1408,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,350,6.79,0.27,12,0.14,258.00,6404.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2705,-35.23,20240403,1615,8.48,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N
20250318,141013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,0,3,0.00,47207498,27030,470.58,1750,1847,1730,2275,1225,1750,1746.49,0.51,0,1408,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,350,6.78,0.27,12,0.14,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N
20250318,131012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1749,-1,5,-0.06,42704030,24456,425.77,1750,1847,1730,2275,1225,1750,1746.16,0.51,0,2207,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,350,6.78,0.27,12,0.12,258.00,6404.00,2705,20240403,-35.34,1615,20250213,8.30,2160,-19.03,20250123,1615,8.30,20250213,2705,-35.34,20240403,1615,8.30,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N
20250318,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,0,3,0.00,39772558,22779,396.57,1750,1847,1730,2275,1225,1750,1746.02,0.51,0,3329,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,350,6.78,0.27,12,0.11,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N
20250318,111012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1749,-1,5,-0.06,39311002,22515,391.97,1750,1847,1730,2275,1225,1750,1745.99,0.51,0,3397,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,350,6.78,0.27,12,0.11,258.00,6404.00,2705,20240403,-35.34,1615,20250213,8.30,2160,-19.03,20250123,1615,8.30,20250213,2705,-35.34,20240403,1615,8.30,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N
20250318,101015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,0,3,0.00,33823425,19361,337.06,1750,1847,1730,2275,1225,1750,1746.99,0.51,0,2854,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,350,6.78,0.27,12,0.10,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N
20250318,091017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1745,-5,5,-0.29,14395779,8154,141.96,1750,1847,1745,2275,1225,1750,1765.49,0.51,0,2453,1816,1782,1741,1707,1666,1762,1687,100,525,500,1220,1,1,20000000,349,6.76,0.27,12,0.04,258.00,6404.00,2705,20240403,-35.49,1615,20250213,8.05,2160,-19.21,20250123,1615,8.05,20250213,2705,-35.49,20240403,1615,8.05,20250213,0.02,N,228340,500,100 억,,102954,N,N,0,N,00,N
20250317,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,-8,5,-0.46,10051659,5744,32.72,1758,1775,1700,2285,1231,1758,1749.94,0.51,0,763,1810,1783,1763,1736,1716,1774,1727,100,527,500,1230,1,1,20000000,350,6.78,0.27,12,0.03,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,102191,N,N,0,N,00,N
20250317,151009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1751,-7,5,-0.40,9374775,5357,30.52,1758,1775,1700,2285,1231,1758,1750.00,0.51,0,689,1810,1783,1763,1736,1716,1774,1727,100,527,500,1230,1,1,20000000,350,6.79,0.27,12,0.03,258.00,6404.00,2705,20240403,-35.27,1615,20250213,8.42,2160,-18.94,20250123,1615,8.42,20250213,2705,-35.27,20240403,1615,8.42,20250213,0.02,N,228340,500,100 억,,102191,N,N,0,N,00,N
20250317,141012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1751,-7,5,-0.40,9125099,5214,29.70,1758,1775,1700,2285,1231,1758,1750.11,0.51,0,653,1810,1783,1763,1736,1716,1774,1727,100,527,500,1230,1,1,20000000,350,6.79,0.27,12,0.03,258.00,6404.00,2705,20240403,-35.27,1615,20250213,8.42,2160,-18.94,20250123,1615,8.42,20250213,2705,-35.27,20240403,1615,8.42,20250213,0.02,N,228340,500,100 억,,102191,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 161011 57 100.00 KOSDAQ 비금속 N N N N N 1767 17 2 0.97 50928685 29141 507.33 1750 1847 1730 2275 1225 1750 1747.66 0.51 0 990 1816 1782 1741 1707 1666 1762 1687 100 525 500 1220 1 1 20000000 353 6.85 0.28 12 0.15 258.00 6404.00 2705 20240403 -34.68 1615 20250213 9.41 2160 -18.19 20250123 1615 9.41 20250213 2705 -34.68 20240403 1615 9.41 20250213 0.02 N 228340 500 100 억 102954 N N 0 N 00 N
3 20250318 151016 57 100.00 KOSDAQ 비금속 N N N N N 1752 2 2 0.11 47376116 27126 472.25 1750 1847 1730 2275 1225 1750 1746.52 0.51 0 1408 1816 1782 1741 1707 1666 1762 1687 100 525 500 1220 1 1 20000000 350 6.79 0.27 12 0.14 258.00 6404.00 2705 20240403 -35.23 1615 20250213 8.48 2160 -18.89 20250123 1615 8.48 20250213 2705 -35.23 20240403 1615 8.48 20250213 0.02 N 228340 500 100 억 102954 N N 0 N 00 N
4 20250318 141013 57 100.00 KOSDAQ 비금속 N N N N N 1750 0 3 0.00 47207498 27030 470.58 1750 1847 1730 2275 1225 1750 1746.49 0.51 0 1408 1816 1782 1741 1707 1666 1762 1687 100 525 500 1220 1 1 20000000 350 6.78 0.27 12 0.14 258.00 6404.00 2705 20240403 -35.30 1615 20250213 8.36 2160 -18.98 20250123 1615 8.36 20250213 2705 -35.30 20240403 1615 8.36 20250213 0.02 N 228340 500 100 억 102954 N N 0 N 00 N
5 20250318 131012 57 100.00 KOSDAQ 비금속 N N N N N 1749 -1 5 -0.06 42704030 24456 425.77 1750 1847 1730 2275 1225 1750 1746.16 0.51 0 2207 1816 1782 1741 1707 1666 1762 1687 100 525 500 1220 1 1 20000000 350 6.78 0.27 12 0.12 258.00 6404.00 2705 20240403 -35.34 1615 20250213 8.30 2160 -19.03 20250123 1615 8.30 20250213 2705 -35.34 20240403 1615 8.30 20250213 0.02 N 228340 500 100 억 102954 N N 0 N 00 N
6 20250318 121014 57 100.00 KOSDAQ 비금속 N N N N N 1750 0 3 0.00 39772558 22779 396.57 1750 1847 1730 2275 1225 1750 1746.02 0.51 0 3329 1816 1782 1741 1707 1666 1762 1687 100 525 500 1220 1 1 20000000 350 6.78 0.27 12 0.11 258.00 6404.00 2705 20240403 -35.30 1615 20250213 8.36 2160 -18.98 20250123 1615 8.36 20250213 2705 -35.30 20240403 1615 8.36 20250213 0.02 N 228340 500 100 억 102954 N N 0 N 00 N
7 20250318 111012 57 100.00 KOSDAQ 비금속 N N N N N 1749 -1 5 -0.06 39311002 22515 391.97 1750 1847 1730 2275 1225 1750 1745.99 0.51 0 3397 1816 1782 1741 1707 1666 1762 1687 100 525 500 1220 1 1 20000000 350 6.78 0.27 12 0.11 258.00 6404.00 2705 20240403 -35.34 1615 20250213 8.30 2160 -19.03 20250123 1615 8.30 20250213 2705 -35.34 20240403 1615 8.30 20250213 0.02 N 228340 500 100 억 102954 N N 0 N 00 N
8 20250318 101015 57 100.00 KOSDAQ 비금속 N N N N N 1750 0 3 0.00 33823425 19361 337.06 1750 1847 1730 2275 1225 1750 1746.99 0.51 0 2854 1816 1782 1741 1707 1666 1762 1687 100 525 500 1220 1 1 20000000 350 6.78 0.27 12 0.10 258.00 6404.00 2705 20240403 -35.30 1615 20250213 8.36 2160 -18.98 20250123 1615 8.36 20250213 2705 -35.30 20240403 1615 8.36 20250213 0.02 N 228340 500 100 억 102954 N N 0 N 00 N
9 20250318 091017 57 100.00 KOSDAQ 비금속 N N N N N 1745 -5 5 -0.29 14395779 8154 141.96 1750 1847 1745 2275 1225 1750 1765.49 0.51 0 2453 1816 1782 1741 1707 1666 1762 1687 100 525 500 1220 1 1 20000000 349 6.76 0.27 12 0.04 258.00 6404.00 2705 20240403 -35.49 1615 20250213 8.05 2160 -19.21 20250123 1615 8.05 20250213 2705 -35.49 20240403 1615 8.05 20250213 0.02 N 228340 500 100 억 102954 N N 0 N 00 N
10 20250317 161009 57 100.00 KOSDAQ 비금속 N N N N N 1750 -8 5 -0.46 10051659 5744 32.72 1758 1775 1700 2285 1231 1758 1749.94 0.51 0 763 1810 1783 1763 1736 1716 1774 1727 100 527 500 1230 1 1 20000000 350 6.78 0.27 12 0.03 258.00 6404.00 2705 20240403 -35.30 1615 20250213 8.36 2160 -18.98 20250123 1615 8.36 20250213 2705 -35.30 20240403 1615 8.36 20250213 0.02 N 228340 500 100 억 102191 N N 0 N 00 N
11 20250317 151009 57 100.00 KOSDAQ 비금속 N N N N N 1751 -7 5 -0.40 9374775 5357 30.52 1758 1775 1700 2285 1231 1758 1750.00 0.51 0 689 1810 1783 1763 1736 1716 1774 1727 100 527 500 1230 1 1 20000000 350 6.79 0.27 12 0.03 258.00 6404.00 2705 20240403 -35.27 1615 20250213 8.42 2160 -18.94 20250123 1615 8.42 20250213 2705 -35.27 20240403 1615 8.42 20250213 0.02 N 228340 500 100 억 102191 N N 0 N 00 N
12 20250317 141012 57 100.00 KOSDAQ 비금속 N N N N N 1751 -7 5 -0.40 9125099 5214 29.70 1758 1775 1700 2285 1231 1758 1750.11 0.51 0 653 1810 1783 1763 1736 1716 1774 1727 100 527 500 1230 1 1 20000000 350 6.79 0.27 12 0.03 258.00 6404.00 2705 20240403 -35.27 1615 20250213 8.42 2160 -18.94 20250123 1615 8.42 20250213 2705 -35.27 20240403 1615 8.42 20250213 0.02 N 228340 500 100 억 102191 N N 0 N 00 N