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
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
20250318,161121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1677,-49,5,-2.84,331079126,194830,151.63,1726,1738,1670,2240,1209,1726,1699.37,0.33,0,-2496,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,504,17.47,1.25,12,0.65,96.00,1340.00,2310,20240523,-27.40,1086,20241210,54.42,2250,-25.47,20250121,1257,33.41,20250102,2310,-27.40,20240523,1086,54.42,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N
20250318,151126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1684,-42,5,-2.43,275232799,161491,125.68,1726,1738,1680,2240,1209,1726,1704.32,0.33,0,-4179,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,506,17.54,1.26,12,0.54,96.00,1340.00,2310,20240523,-27.10,1086,20241210,55.06,2250,-25.16,20250121,1257,33.97,20250102,2310,-27.10,20240523,1086,55.06,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N
20250318,141123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1687,-39,5,-2.26,199751361,116746,90.86,1726,1738,1687,2240,1209,1726,1710.99,0.33,0,-2333,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,507,17.57,1.26,12,0.39,96.00,1340.00,2310,20240523,-26.97,1086,20241210,55.34,2250,-25.02,20250121,1257,34.21,20250102,2310,-26.97,20240523,1086,55.34,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N
20250318,131122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1715,-11,5,-0.64,129839814,75652,58.88,1726,1738,1707,2240,1209,1726,1716.28,0.33,0,-3888,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,515,17.86,1.28,12,0.25,96.00,1340.00,2310,20240523,-25.76,1086,20241210,57.92,2250,-23.78,20250121,1257,36.44,20250102,2310,-25.76,20240523,1086,57.92,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N
20250318,121125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1719,-7,5,-0.41,123251278,71801,55.88,1726,1738,1707,2240,1209,1726,1716.57,0.33,0,-4464,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,516,17.91,1.28,12,0.24,96.00,1340.00,2310,20240523,-25.58,1086,20241210,58.29,2250,-23.60,20250121,1257,36.75,20250102,2310,-25.58,20240523,1086,58.29,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N
20250318,111123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1719,-7,5,-0.41,84877350,49388,38.44,1726,1738,1712,2240,1209,1726,1718.58,0.33,0,-3493,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,516,17.91,1.28,12,0.16,96.00,1340.00,2310,20240523,-25.58,1086,20241210,58.29,2250,-23.60,20250121,1257,36.75,20250102,2310,-25.58,20240523,1086,58.29,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N
20250318,101125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1722,-4,5,-0.23,66384068,38621,30.06,1726,1738,1712,2240,1209,1726,1718.86,0.33,0,-2524,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,517,17.94,1.29,12,0.13,96.00,1340.00,2310,20240523,-25.45,1086,20241210,58.56,2250,-23.47,20250121,1257,36.99,20250102,2310,-25.45,20240523,1086,58.56,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N
20250318,091128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1720,-6,5,-0.35,11741540,6812,5.30,1726,1738,1720,2240,1209,1726,1723.66,0.33,0,-2478,1776,1750,1738,1712,1700,1745,1707,30,514,100,1200,1,1,30027963,516,17.92,1.28,12,0.02,96.00,1340.00,2310,20240523,-25.54,1086,20241210,58.38,2250,-23.56,20250121,1257,36.83,20250102,2310,-25.54,20240523,1086,58.38,20241210,2.58,N,299170,100,30 억,,100589,N,N,0,N,00,N
20250317,161120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1726,-14,5,-0.80,216503864,124687,73.50,1756,1764,1726,2260,1218,1740,1736.38,0.45,0,-32009,1790,1764,1732,1706,1674,1778,1720,30,520,100,1210,1,1,30027963,518,17.98,1.29,12,0.42,96.00,1340.00,2310,20240523,-25.28,1086,20241210,58.93,2250,-23.29,20250121,1257,37.31,20250102,2310,-25.28,20240523,1086,58.93,20241210,2.57,N,299170,100,30 억,,134613,N,N,0,N,00,N
20250317,151119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1729,-11,5,-0.63,208769303,120207,70.86,1756,1764,1727,2260,1218,1740,1736.75,0.45,0,-31171,1790,1764,1732,1706,1674,1778,1720,30,520,100,1210,1,1,30027963,519,18.01,1.29,12,0.40,96.00,1340.00,2310,20240523,-25.15,1086,20241210,59.21,2250,-23.16,20250121,1257,37.55,20250102,2310,-25.15,20240523,1086,59.21,20241210,2.57,N,299170,100,30 억,,134613,N,N,0,N,00,N
20250317,141122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1730,-10,5,-0.57,190967277,109915,64.79,1756,1764,1728,2260,1218,1740,1737.41,0.45,0,-30082,1790,1764,1732,1706,1674,1778,1720,30,520,100,1210,1,1,30027963,519,18.02,1.29,12,0.37,96.00,1340.00,2310,20240523,-25.11,1086,20241210,59.30,2250,-23.11,20250121,1257,37.63,20250102,2310,-25.11,20240523,1086,59.30,20241210,2.57,N,299170,100,30 억,,134613,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 161121 57 100.00 KOSDAQ 유통 N N N N N 1677 -49 5 -2.84 331079126 194830 151.63 1726 1738 1670 2240 1209 1726 1699.37 0.33 0 -2496 1776 1750 1738 1712 1700 1745 1707 30 514 100 1200 1 1 30027963 504 17.47 1.25 12 0.65 96.00 1340.00 2310 20240523 -27.40 1086 20241210 54.42 2250 -25.47 20250121 1257 33.41 20250102 2310 -27.40 20240523 1086 54.42 20241210 2.58 N 299170 100 30 억 100589 N N 0 N 00 N
3 20250318 151126 57 100.00 KOSDAQ 유통 N N N N N 1684 -42 5 -2.43 275232799 161491 125.68 1726 1738 1680 2240 1209 1726 1704.32 0.33 0 -4179 1776 1750 1738 1712 1700 1745 1707 30 514 100 1200 1 1 30027963 506 17.54 1.26 12 0.54 96.00 1340.00 2310 20240523 -27.10 1086 20241210 55.06 2250 -25.16 20250121 1257 33.97 20250102 2310 -27.10 20240523 1086 55.06 20241210 2.58 N 299170 100 30 억 100589 N N 0 N 00 N
4 20250318 141123 57 100.00 KOSDAQ 유통 N N N N N 1687 -39 5 -2.26 199751361 116746 90.86 1726 1738 1687 2240 1209 1726 1710.99 0.33 0 -2333 1776 1750 1738 1712 1700 1745 1707 30 514 100 1200 1 1 30027963 507 17.57 1.26 12 0.39 96.00 1340.00 2310 20240523 -26.97 1086 20241210 55.34 2250 -25.02 20250121 1257 34.21 20250102 2310 -26.97 20240523 1086 55.34 20241210 2.58 N 299170 100 30 억 100589 N N 0 N 00 N
5 20250318 131122 57 100.00 KOSDAQ 유통 N N N N N 1715 -11 5 -0.64 129839814 75652 58.88 1726 1738 1707 2240 1209 1726 1716.28 0.33 0 -3888 1776 1750 1738 1712 1700 1745 1707 30 514 100 1200 1 1 30027963 515 17.86 1.28 12 0.25 96.00 1340.00 2310 20240523 -25.76 1086 20241210 57.92 2250 -23.78 20250121 1257 36.44 20250102 2310 -25.76 20240523 1086 57.92 20241210 2.58 N 299170 100 30 억 100589 N N 0 N 00 N
6 20250318 121125 57 100.00 KOSDAQ 유통 N N N N N 1719 -7 5 -0.41 123251278 71801 55.88 1726 1738 1707 2240 1209 1726 1716.57 0.33 0 -4464 1776 1750 1738 1712 1700 1745 1707 30 514 100 1200 1 1 30027963 516 17.91 1.28 12 0.24 96.00 1340.00 2310 20240523 -25.58 1086 20241210 58.29 2250 -23.60 20250121 1257 36.75 20250102 2310 -25.58 20240523 1086 58.29 20241210 2.58 N 299170 100 30 억 100589 N N 0 N 00 N
7 20250318 111123 57 100.00 KOSDAQ 유통 N N N N N 1719 -7 5 -0.41 84877350 49388 38.44 1726 1738 1712 2240 1209 1726 1718.58 0.33 0 -3493 1776 1750 1738 1712 1700 1745 1707 30 514 100 1200 1 1 30027963 516 17.91 1.28 12 0.16 96.00 1340.00 2310 20240523 -25.58 1086 20241210 58.29 2250 -23.60 20250121 1257 36.75 20250102 2310 -25.58 20240523 1086 58.29 20241210 2.58 N 299170 100 30 억 100589 N N 0 N 00 N
8 20250318 101125 57 100.00 KOSDAQ 유통 N N N N N 1722 -4 5 -0.23 66384068 38621 30.06 1726 1738 1712 2240 1209 1726 1718.86 0.33 0 -2524 1776 1750 1738 1712 1700 1745 1707 30 514 100 1200 1 1 30027963 517 17.94 1.29 12 0.13 96.00 1340.00 2310 20240523 -25.45 1086 20241210 58.56 2250 -23.47 20250121 1257 36.99 20250102 2310 -25.45 20240523 1086 58.56 20241210 2.58 N 299170 100 30 억 100589 N N 0 N 00 N
9 20250318 091128 57 100.00 KOSDAQ 유통 N N N N N 1720 -6 5 -0.35 11741540 6812 5.30 1726 1738 1720 2240 1209 1726 1723.66 0.33 0 -2478 1776 1750 1738 1712 1700 1745 1707 30 514 100 1200 1 1 30027963 516 17.92 1.28 12 0.02 96.00 1340.00 2310 20240523 -25.54 1086 20241210 58.38 2250 -23.56 20250121 1257 36.83 20250102 2310 -25.54 20240523 1086 58.38 20241210 2.58 N 299170 100 30 억 100589 N N 0 N 00 N
10 20250317 161120 57 100.00 KOSDAQ 유통 N N N N N 1726 -14 5 -0.80 216503864 124687 73.50 1756 1764 1726 2260 1218 1740 1736.38 0.45 0 -32009 1790 1764 1732 1706 1674 1778 1720 30 520 100 1210 1 1 30027963 518 17.98 1.29 12 0.42 96.00 1340.00 2310 20240523 -25.28 1086 20241210 58.93 2250 -23.29 20250121 1257 37.31 20250102 2310 -25.28 20240523 1086 58.93 20241210 2.57 N 299170 100 30 억 134613 N N 0 N 00 N
11 20250317 151119 57 100.00 KOSDAQ 유통 N N N N N 1729 -11 5 -0.63 208769303 120207 70.86 1756 1764 1727 2260 1218 1740 1736.75 0.45 0 -31171 1790 1764 1732 1706 1674 1778 1720 30 520 100 1210 1 1 30027963 519 18.01 1.29 12 0.40 96.00 1340.00 2310 20240523 -25.15 1086 20241210 59.21 2250 -23.16 20250121 1257 37.55 20250102 2310 -25.15 20240523 1086 59.21 20241210 2.57 N 299170 100 30 억 134613 N N 0 N 00 N
12 20250317 141122 57 100.00 KOSDAQ 유통 N N N N N 1730 -10 5 -0.57 190967277 109915 64.79 1756 1764 1728 2260 1218 1740 1737.41 0.45 0 -30082 1790 1764 1732 1706 1674 1778 1720 30 520 100 1210 1 1 30027963 519 18.02 1.29 12 0.37 96.00 1340.00 2310 20240523 -25.11 1086 20241210 59.30 2250 -23.11 20250121 1257 37.63 20250102 2310 -25.11 20240523 1086 59.30 20241210 2.57 N 299170 100 30 억 134613 N N 0 N 00 N