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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,0,3,0.00,10230591,12263,49.70,833,848,831,1086,586,836,834.26,0.00,0,-221,848,841,838,831,828,840,830,351,250,1000,580,1,1,35119757,294,-1.87,0.66,12,0.03,-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
20250317,120330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,0,3,0.00,6518690,7800,31.61,833,848,831,1086,586,836,835.73,0.00,0,-215,848,841,838,831,828,840,830,351,250,1000,580,1,1,35119757,294,-1.87,0.66,12,0.02,-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
20250317,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-4,5,-0.48,4618703,5517,22.36,833,848,831,1086,586,836,837.18,0.00,0,-97,848,841,838,831,828,840,830,351,250,1000,580,1,1,35119757,292,-1.86,0.66,12,0.02,-448.00,1266.00,1720,20240325,-51.63,780,20250311,6.67,1102,-24.50,20250114,780,6.67,20250311,1720,-51.63,20240325,780,6.67,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250317,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,-5,5,-0.60,4088072,4880,19.78,833,848,831,1086,586,836,837.72,0.00,0,-97,848,841,838,831,828,840,830,351,250,1000,580,1,1,35119757,292,-1.85,0.66,12,0.01,-448.00,1266.00,1720,20240325,-51.69,780,20250311,6.54,1102,-24.59,20250114,780,6.54,20250311,1720,-51.69,20240325,780,6.54,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250317,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,9,2,1.08,223724,268,1.09,833,845,833,1086,586,836,834.79,0.00,0,-21,848,841,838,831,828,840,830,351,250,1000,580,1,1,35119757,297,-1.89,0.67,12,0.00,-448.00,1266.00,1720,20240325,-50.87,780,20250311,8.33,1102,-23.32,20250114,780,8.33,20250311,1720,-50.87,20240325,780,8.33,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250314,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,-6,5,-0.71,20690858,24667,106.37,839,845,835,1094,590,842,838.81,0.00,0,532,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,294,-1.87,0.66,12,0.07,-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
20250314,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,841,-1,5,-0.12,18606296,22174,95.62,839,845,835,1094,590,842,839.10,0.00,0,1058,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,295,-1.88,0.66,12,0.06,-448.00,1266.00,1720,20240325,-51.10,780,20250311,7.82,1102,-23.68,20250114,780,7.82,20250311,1720,-51.10,20240325,780,7.82,20250311,0.09,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250314,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,0,3,0.00,18516315,22067,95.16,839,845,835,1094,590,842,839.10,0.00,0,1058,850,845,840,835,830,843,833,351,252,1000,580,1,1,35119757,296,-1.88,0.67,12,0.06,-448.00,1266.00,1720,20240325,-51.05,780,20250311,7.95,1102,-23.59,20250114,780,7.95,20250311,1720,-51.05,20240325,780,7.95,20250311,0.09,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 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
3 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
4 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
5 20250317 130331 57 100.00 KOSDAQ 유통 N N N N N 836 0 3 0.00 10230591 12263 49.70 833 848 831 1086 586 836 834.26 0.00 0 -221 848 841 838 831 828 840 830 351 250 1000 580 1 1 35119757 294 -1.87 0.66 12 0.03 -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
6 20250317 120330 57 100.00 KOSDAQ 유통 N N N N N 836 0 3 0.00 6518690 7800 31.61 833 848 831 1086 586 836 835.73 0.00 0 -215 848 841 838 831 828 840 830 351 250 1000 580 1 1 35119757 294 -1.87 0.66 12 0.02 -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
7 20250317 110331 57 100.00 KOSDAQ 유통 N N N N N 832 -4 5 -0.48 4618703 5517 22.36 833 848 831 1086 586 836 837.18 0.00 0 -97 848 841 838 831 828 840 830 351 250 1000 580 1 1 35119757 292 -1.86 0.66 12 0.02 -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 0.09 N 018700 1000 351 억 0 N N 0 N 00 N
8 20250317 100332 57 100.00 KOSDAQ 유통 N N N N N 831 -5 5 -0.60 4088072 4880 19.78 833 848 831 1086 586 836 837.72 0.00 0 -97 848 841 838 831 828 840 830 351 250 1000 580 1 1 35119757 292 -1.85 0.66 12 0.01 -448.00 1266.00 1720 20240325 -51.69 780 20250311 6.54 1102 -24.59 20250114 780 6.54 20250311 1720 -51.69 20240325 780 6.54 20250311 0.09 N 018700 1000 351 억 0 N N 0 N 00 N
9 20250317 090331 57 100.00 KOSDAQ 유통 N N N N N 845 9 2 1.08 223724 268 1.09 833 845 833 1086 586 836 834.79 0.00 0 -21 848 841 838 831 828 840 830 351 250 1000 580 1 1 35119757 297 -1.89 0.67 12 0.00 -448.00 1266.00 1720 20240325 -50.87 780 20250311 8.33 1102 -23.32 20250114 780 8.33 20250311 1720 -50.87 20240325 780 8.33 20250311 0.09 N 018700 1000 351 억 0 N N 0 N 00 N
10 20250314 160331 57 100.00 KOSDAQ 유통 N N N N N 836 -6 5 -0.71 20690858 24667 106.37 839 845 835 1094 590 842 838.81 0.00 0 532 850 845 840 835 830 843 833 351 252 1000 580 1 1 35119757 294 -1.87 0.66 12 0.07 -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 20250314 150333 57 100.00 KOSDAQ 유통 N N N N N 841 -1 5 -0.12 18606296 22174 95.62 839 845 835 1094 590 842 839.10 0.00 0 1058 850 845 840 835 830 843 833 351 252 1000 580 1 1 35119757 295 -1.88 0.66 12 0.06 -448.00 1266.00 1720 20240325 -51.10 780 20250311 7.82 1102 -23.68 20250114 780 7.82 20250311 1720 -51.10 20240325 780 7.82 20250311 0.09 N 018700 1000 351 억 0 N N 0 N 00 N
12 20250314 140330 57 100.00 KOSDAQ 유통 N N N N N 842 0 3 0.00 18516315 22067 95.16 839 845 835 1094 590 842 839.10 0.00 0 1058 850 845 840 835 830 843 833 351 252 1000 580 1 1 35119757 296 -1.88 0.67 12 0.06 -448.00 1266.00 1720 20240325 -51.05 780 20250311 7.95 1102 -23.59 20250114 780 7.95 20250311 1720 -51.05 20240325 780 7.95 20250311 0.09 N 018700 1000 351 억 0 N N 0 N 00 N