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
308100/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
20250318,161130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,10,2,0.37,15328010,5593,40.11,2800,2800,2710,3515,1895,2705,2740.57,0.28,0,193,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,180,-3.99,0.31,12,0.08,-680.00,8894.00,4500,20240312,-39.67,2315,20241118,17.28,3565,-23.84,20250116,2600,4.42,20250219,4470,-39.26,20240319,2315,17.28,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N
20250318,151135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,35,2,1.29,11800325,4294,30.80,2800,2800,2710,3515,1895,2705,2748.10,0.28,0,290,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,182,-4.03,0.31,12,0.06,-680.00,8894.00,4500,20240312,-39.11,2315,20241118,18.36,3565,-23.14,20250116,2600,5.38,20250219,4470,-38.70,20240319,2315,18.36,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N
20250318,141132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,65,2,2.40,9044675,3286,23.57,2800,2800,2710,3515,1895,2705,2752.49,0.28,0,280,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,184,-4.07,0.31,12,0.05,-680.00,8894.00,4500,20240312,-38.44,2315,20241118,19.65,3565,-22.30,20250116,2600,6.54,20250219,4470,-38.03,20240319,2315,19.65,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N
20250318,131130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,60,2,2.22,4338495,1573,11.28,2800,2800,2710,3515,1895,2705,2758.10,0.28,0,-64,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,183,-4.07,0.31,12,0.02,-680.00,8894.00,4500,20240312,-38.56,2315,20241118,19.44,3565,-22.44,20250116,2600,6.35,20250219,4470,-38.14,20240319,2315,19.44,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N
20250318,121134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,25,2,0.92,3579380,1296,9.29,2800,2800,2710,3515,1895,2705,2761.87,0.28,0,-53,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,181,-4.01,0.31,12,0.02,-680.00,8894.00,4500,20240312,-39.33,2315,20241118,17.93,3565,-23.42,20250116,2600,5.00,20250219,4470,-38.93,20240319,2315,17.93,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N
20250318,111131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,35,2,1.29,2136185,769,5.52,2800,2800,2710,3515,1895,2705,2777.87,0.28,0,-46,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,182,-4.03,0.31,12,0.01,-680.00,8894.00,4500,20240312,-39.11,2315,20241118,18.36,3565,-23.14,20250116,2600,5.38,20250219,4470,-38.70,20240319,2315,18.36,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N
20250318,101134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,60,2,2.22,918635,331,2.37,2800,2800,2735,3515,1895,2705,2775.33,0.28,0,-28,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,183,-4.07,0.31,12,0.00,-680.00,8894.00,4500,20240312,-38.56,2315,20241118,19.44,3565,-22.44,20250116,2600,6.35,20250219,4470,-38.14,20240319,2315,19.44,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N
20250318,091137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,85,2,3.14,874630,315,2.26,2800,2800,2735,3515,1895,2705,2776.60,0.28,0,-29,2828,2766,2733,2671,2638,2797,2702,33,810,500,1830,5,1,6624733,185,-4.10,0.31,12,0.00,-680.00,8894.00,4500,20240312,-38.00,2315,20241118,20.52,3565,-21.74,20250116,2600,7.31,20250219,4470,-37.58,20240319,2315,20.52,20241118,0.08,N,308100,500,33 억,,18738,N,N,0,N,00,N
20250317,161128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,5,2,0.19,37837865,13943,156.59,2700,2795,2700,3510,1890,2700,2713.72,0.28,0,-63,2886,2792,2746,2652,2606,2770,2630,33,810,500,1830,5,1,6624733,179,-3.98,0.30,12,0.21,-680.00,8894.00,4500,20240312,-39.89,2315,20241118,16.85,3565,-24.12,20250116,2600,4.04,20250219,4470,-39.49,20240319,2315,16.85,20241118,0.08,N,308100,500,33 억,,18796,N,N,0,N,00,N
20250317,151127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,40,2,1.48,24490455,9009,101.18,2700,2795,2700,3510,1890,2700,2718.44,0.28,0,-106,2886,2792,2746,2652,2606,2770,2630,33,810,500,1830,5,1,6624733,182,-4.03,0.31,12,0.14,-680.00,8894.00,4500,20240312,-39.11,2315,20241118,18.36,3565,-23.14,20250116,2600,5.38,20250219,4470,-38.70,20240319,2315,18.36,20241118,0.08,N,308100,500,33 억,,18796,N,N,0,N,00,N
20250317,141130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,35,2,1.30,19345280,7120,79.96,2700,2795,2700,3510,1890,2700,2717.03,0.28,0,-95,2886,2792,2746,2652,2606,2770,2630,33,810,500,1830,5,1,6624733,181,-4.02,0.31,12,0.11,-680.00,8894.00,4500,20240312,-39.22,2315,20241118,18.14,3565,-23.28,20250116,2600,5.19,20250219,4470,-38.81,20240319,2315,18.14,20241118,0.08,N,308100,500,33 억,,18796,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 161130 57 100.00 KOSDAQ 유통 N N N N N 2715 10 2 0.37 15328010 5593 40.11 2800 2800 2710 3515 1895 2705 2740.57 0.28 0 193 2828 2766 2733 2671 2638 2797 2702 33 810 500 1830 5 1 6624733 180 -3.99 0.31 12 0.08 -680.00 8894.00 4500 20240312 -39.67 2315 20241118 17.28 3565 -23.84 20250116 2600 4.42 20250219 4470 -39.26 20240319 2315 17.28 20241118 0.08 N 308100 500 33 억 18738 N N 0 N 00 N
3 20250318 151135 57 100.00 KOSDAQ 유통 N N N N N 2740 35 2 1.29 11800325 4294 30.80 2800 2800 2710 3515 1895 2705 2748.10 0.28 0 290 2828 2766 2733 2671 2638 2797 2702 33 810 500 1830 5 1 6624733 182 -4.03 0.31 12 0.06 -680.00 8894.00 4500 20240312 -39.11 2315 20241118 18.36 3565 -23.14 20250116 2600 5.38 20250219 4470 -38.70 20240319 2315 18.36 20241118 0.08 N 308100 500 33 억 18738 N N 0 N 00 N
4 20250318 141132 57 100.00 KOSDAQ 유통 N N N N N 2770 65 2 2.40 9044675 3286 23.57 2800 2800 2710 3515 1895 2705 2752.49 0.28 0 280 2828 2766 2733 2671 2638 2797 2702 33 810 500 1830 5 1 6624733 184 -4.07 0.31 12 0.05 -680.00 8894.00 4500 20240312 -38.44 2315 20241118 19.65 3565 -22.30 20250116 2600 6.54 20250219 4470 -38.03 20240319 2315 19.65 20241118 0.08 N 308100 500 33 억 18738 N N 0 N 00 N
5 20250318 131130 57 100.00 KOSDAQ 유통 N N N N N 2765 60 2 2.22 4338495 1573 11.28 2800 2800 2710 3515 1895 2705 2758.10 0.28 0 -64 2828 2766 2733 2671 2638 2797 2702 33 810 500 1830 5 1 6624733 183 -4.07 0.31 12 0.02 -680.00 8894.00 4500 20240312 -38.56 2315 20241118 19.44 3565 -22.44 20250116 2600 6.35 20250219 4470 -38.14 20240319 2315 19.44 20241118 0.08 N 308100 500 33 억 18738 N N 0 N 00 N
6 20250318 121134 57 100.00 KOSDAQ 유통 N N N N N 2730 25 2 0.92 3579380 1296 9.29 2800 2800 2710 3515 1895 2705 2761.87 0.28 0 -53 2828 2766 2733 2671 2638 2797 2702 33 810 500 1830 5 1 6624733 181 -4.01 0.31 12 0.02 -680.00 8894.00 4500 20240312 -39.33 2315 20241118 17.93 3565 -23.42 20250116 2600 5.00 20250219 4470 -38.93 20240319 2315 17.93 20241118 0.08 N 308100 500 33 억 18738 N N 0 N 00 N
7 20250318 111131 57 100.00 KOSDAQ 유통 N N N N N 2740 35 2 1.29 2136185 769 5.52 2800 2800 2710 3515 1895 2705 2777.87 0.28 0 -46 2828 2766 2733 2671 2638 2797 2702 33 810 500 1830 5 1 6624733 182 -4.03 0.31 12 0.01 -680.00 8894.00 4500 20240312 -39.11 2315 20241118 18.36 3565 -23.14 20250116 2600 5.38 20250219 4470 -38.70 20240319 2315 18.36 20241118 0.08 N 308100 500 33 억 18738 N N 0 N 00 N
8 20250318 101134 57 100.00 KOSDAQ 유통 N N N N N 2765 60 2 2.22 918635 331 2.37 2800 2800 2735 3515 1895 2705 2775.33 0.28 0 -28 2828 2766 2733 2671 2638 2797 2702 33 810 500 1830 5 1 6624733 183 -4.07 0.31 12 0.00 -680.00 8894.00 4500 20240312 -38.56 2315 20241118 19.44 3565 -22.44 20250116 2600 6.35 20250219 4470 -38.14 20240319 2315 19.44 20241118 0.08 N 308100 500 33 억 18738 N N 0 N 00 N
9 20250318 091137 57 100.00 KOSDAQ 유통 N N N N N 2790 85 2 3.14 874630 315 2.26 2800 2800 2735 3515 1895 2705 2776.60 0.28 0 -29 2828 2766 2733 2671 2638 2797 2702 33 810 500 1830 5 1 6624733 185 -4.10 0.31 12 0.00 -680.00 8894.00 4500 20240312 -38.00 2315 20241118 20.52 3565 -21.74 20250116 2600 7.31 20250219 4470 -37.58 20240319 2315 20.52 20241118 0.08 N 308100 500 33 억 18738 N N 0 N 00 N
10 20250317 161128 57 100.00 KOSDAQ 유통 N N N N N 2705 5 2 0.19 37837865 13943 156.59 2700 2795 2700 3510 1890 2700 2713.72 0.28 0 -63 2886 2792 2746 2652 2606 2770 2630 33 810 500 1830 5 1 6624733 179 -3.98 0.30 12 0.21 -680.00 8894.00 4500 20240312 -39.89 2315 20241118 16.85 3565 -24.12 20250116 2600 4.04 20250219 4470 -39.49 20240319 2315 16.85 20241118 0.08 N 308100 500 33 억 18796 N N 0 N 00 N
11 20250317 151127 57 100.00 KOSDAQ 유통 N N N N N 2740 40 2 1.48 24490455 9009 101.18 2700 2795 2700 3510 1890 2700 2718.44 0.28 0 -106 2886 2792 2746 2652 2606 2770 2630 33 810 500 1830 5 1 6624733 182 -4.03 0.31 12 0.14 -680.00 8894.00 4500 20240312 -39.11 2315 20241118 18.36 3565 -23.14 20250116 2600 5.38 20250219 4470 -38.70 20240319 2315 18.36 20241118 0.08 N 308100 500 33 억 18796 N N 0 N 00 N
12 20250317 141130 57 100.00 KOSDAQ 유통 N N N N N 2735 35 2 1.30 19345280 7120 79.96 2700 2795 2700 3510 1890 2700 2717.03 0.28 0 -95 2886 2792 2746 2652 2606 2770 2630 33 810 500 1830 5 1 6624733 181 -4.02 0.31 12 0.11 -680.00 8894.00 4500 20240312 -39.22 2315 20241118 18.14 3565 -23.28 20250116 2600 5.19 20250219 4470 -38.81 20240319 2315 18.14 20241118 0.08 N 308100 500 33 억 18796 N N 0 N 00 N