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
204840/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
20250317,160937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,13,2,1.41,108612236,116919,352.75,931,935,919,1198,646,922,928.95,0.24,0,5805,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,720,-15.58,4.75,12,0.15,-60.00,197.00,1540,20240306,-39.29,900,20250306,3.89,1050,-10.95,20250106,900,3.89,20250306,1483,-36.95,20240320,900,3.89,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,150936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,933,11,2,1.19,97494412,105024,316.86,931,935,919,1198,646,922,928.31,0.24,0,5388,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,718,-15.55,4.74,12,0.14,-60.00,197.00,1540,20240306,-39.42,900,20250306,3.67,1050,-11.14,20250106,900,3.67,20250306,1483,-37.09,20240320,900,3.67,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,140938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,7,2,0.76,57901946,62498,188.56,931,931,919,1198,646,922,926.46,0.24,0,-5099,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,715,-15.48,4.72,12,0.08,-60.00,197.00,1540,20240306,-39.68,900,20250306,3.22,1050,-11.52,20250106,900,3.22,20250306,1483,-37.36,20240320,900,3.22,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,130937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,927,5,2,0.54,54911724,59278,178.84,931,931,919,1198,646,922,926.34,0.24,0,-5216,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,713,-15.45,4.71,12,0.08,-60.00,197.00,1540,20240306,-39.81,900,20250306,3.00,1050,-11.71,20250106,900,3.00,20250306,1483,-37.49,20240320,900,3.00,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,120937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,928,6,2,0.65,43553463,47010,141.83,931,931,919,1198,646,922,926.47,0.24,0,-4658,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,714,-15.47,4.71,12,0.06,-60.00,197.00,1540,20240306,-39.74,900,20250306,3.11,1050,-11.62,20250106,900,3.11,20250306,1483,-37.42,20240320,900,3.11,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,110936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,7,2,0.76,38915564,42012,126.75,931,931,919,1198,646,922,926.30,0.24,0,-4658,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,715,-15.48,4.72,12,0.05,-60.00,197.00,1540,20240306,-39.68,900,20250306,3.22,1050,-11.52,20250106,900,3.22,20250306,1483,-37.36,20240320,900,3.22,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,100936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,8,2,0.87,20176811,21772,65.69,931,931,919,1198,646,922,926.73,0.24,0,-4661,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,716,-15.50,4.72,12,0.03,-60.00,197.00,1540,20240306,-39.61,900,20250306,3.33,1050,-11.43,20250106,900,3.33,20250306,1483,-37.29,20240320,900,3.33,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250317,090938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,8,2,0.87,1363459,1475,4.45,931,931,922,1198,646,922,924.38,0.24,0,-159,936,929,920,913,904,924,908,77,276,100,660,1,1,76965206,716,-15.50,4.72,12,0.00,-60.00,197.00,1540,20240306,-39.61,900,20250306,3.33,1050,-11.43,20250106,900,3.33,20250306,1483,-37.29,20240320,900,3.33,20250306,0.05,N,204840,100,76 억,,186597,N,N,0,N,00,N
20250314,160933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,922,7,2,0.77,30442790,33145,108.75,927,927,911,1189,641,915,918.47,0.25,0,-2043,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,710,-15.37,4.68,12,0.04,-60.00,197.00,1540,20240306,-40.13,900,20250306,2.44,1050,-12.19,20250106,900,2.44,20250306,1483,-37.83,20240320,900,2.44,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N
20250314,150939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,6,2,0.66,28333308,30854,101.23,927,927,911,1189,641,915,918.30,0.25,0,-1739,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,709,-15.35,4.68,12,0.04,-60.00,197.00,1540,20240306,-40.19,900,20250306,2.33,1050,-12.29,20250106,900,2.33,20250306,1483,-37.90,20240320,900,2.33,20250306,0.05,N,204840,100,76 억,,188640,N,N,0,N,00,N
20250314,140933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,5,2,0.55,24706662,26911,88.30,927,927,911,1189,641,915,918.09,0.25,0,-870,939,926,915,902,891,921,897,77,274,100,650,1,1,76965206,708,-15.33,4.67,12,0.03,-60.00,197.00,1540,20240306,-40.26,900,20250306,2.22,1050,-12.38,20250106,900,2.22,20250306,1483,-37.96,20240320,900,2.22,20250306,0.05,N,204840,100,76 억,,188640,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 160937 57 100.00 KOSDAQ 유통 N N N N N 935 13 2 1.41 108612236 116919 352.75 931 935 919 1198 646 922 928.95 0.24 0 5805 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 720 -15.58 4.75 12 0.15 -60.00 197.00 1540 20240306 -39.29 900 20250306 3.89 1050 -10.95 20250106 900 3.89 20250306 1483 -36.95 20240320 900 3.89 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
3 20250317 150936 57 100.00 KOSDAQ 유통 N N N N N 933 11 2 1.19 97494412 105024 316.86 931 935 919 1198 646 922 928.31 0.24 0 5388 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 718 -15.55 4.74 12 0.14 -60.00 197.00 1540 20240306 -39.42 900 20250306 3.67 1050 -11.14 20250106 900 3.67 20250306 1483 -37.09 20240320 900 3.67 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
4 20250317 140938 57 100.00 KOSDAQ 유통 N N N N N 929 7 2 0.76 57901946 62498 188.56 931 931 919 1198 646 922 926.46 0.24 0 -5099 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 715 -15.48 4.72 12 0.08 -60.00 197.00 1540 20240306 -39.68 900 20250306 3.22 1050 -11.52 20250106 900 3.22 20250306 1483 -37.36 20240320 900 3.22 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
5 20250317 130937 57 100.00 KOSDAQ 유통 N N N N N 927 5 2 0.54 54911724 59278 178.84 931 931 919 1198 646 922 926.34 0.24 0 -5216 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 713 -15.45 4.71 12 0.08 -60.00 197.00 1540 20240306 -39.81 900 20250306 3.00 1050 -11.71 20250106 900 3.00 20250306 1483 -37.49 20240320 900 3.00 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
6 20250317 120937 57 100.00 KOSDAQ 유통 N N N N N 928 6 2 0.65 43553463 47010 141.83 931 931 919 1198 646 922 926.47 0.24 0 -4658 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 714 -15.47 4.71 12 0.06 -60.00 197.00 1540 20240306 -39.74 900 20250306 3.11 1050 -11.62 20250106 900 3.11 20250306 1483 -37.42 20240320 900 3.11 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
7 20250317 110936 57 100.00 KOSDAQ 유통 N N N N N 929 7 2 0.76 38915564 42012 126.75 931 931 919 1198 646 922 926.30 0.24 0 -4658 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 715 -15.48 4.72 12 0.05 -60.00 197.00 1540 20240306 -39.68 900 20250306 3.22 1050 -11.52 20250106 900 3.22 20250306 1483 -37.36 20240320 900 3.22 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
8 20250317 100936 57 100.00 KOSDAQ 유통 N N N N N 930 8 2 0.87 20176811 21772 65.69 931 931 919 1198 646 922 926.73 0.24 0 -4661 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 716 -15.50 4.72 12 0.03 -60.00 197.00 1540 20240306 -39.61 900 20250306 3.33 1050 -11.43 20250106 900 3.33 20250306 1483 -37.29 20240320 900 3.33 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
9 20250317 090938 57 100.00 KOSDAQ 유통 N N N N N 930 8 2 0.87 1363459 1475 4.45 931 931 922 1198 646 922 924.38 0.24 0 -159 936 929 920 913 904 924 908 77 276 100 660 1 1 76965206 716 -15.50 4.72 12 0.00 -60.00 197.00 1540 20240306 -39.61 900 20250306 3.33 1050 -11.43 20250106 900 3.33 20250306 1483 -37.29 20240320 900 3.33 20250306 0.05 N 204840 100 76 억 186597 N N 0 N 00 N
10 20250314 160933 57 100.00 KOSDAQ 유통 N N N N N 922 7 2 0.77 30442790 33145 108.75 927 927 911 1189 641 915 918.47 0.25 0 -2043 939 926 915 902 891 921 897 77 274 100 650 1 1 76965206 710 -15.37 4.68 12 0.04 -60.00 197.00 1540 20240306 -40.13 900 20250306 2.44 1050 -12.19 20250106 900 2.44 20250306 1483 -37.83 20240320 900 2.44 20250306 0.05 N 204840 100 76 억 188640 N N 0 N 00 N
11 20250314 150939 57 100.00 KOSDAQ 유통 N N N N N 921 6 2 0.66 28333308 30854 101.23 927 927 911 1189 641 915 918.30 0.25 0 -1739 939 926 915 902 891 921 897 77 274 100 650 1 1 76965206 709 -15.35 4.68 12 0.04 -60.00 197.00 1540 20240306 -40.19 900 20250306 2.33 1050 -12.29 20250106 900 2.33 20250306 1483 -37.90 20240320 900 2.33 20250306 0.05 N 204840 100 76 억 188640 N N 0 N 00 N
12 20250314 140933 57 100.00 KOSDAQ 유통 N N N N N 920 5 2 0.55 24706662 26911 88.30 927 927 911 1189 641 915 918.09 0.25 0 -870 939 926 915 902 891 921 897 77 274 100 650 1 1 76965206 708 -15.33 4.67 12 0.03 -60.00 197.00 1540 20240306 -40.26 900 20250306 2.22 1050 -12.38 20250106 900 2.22 20250306 1483 -37.96 20240320 900 2.22 20250306 0.05 N 204840 100 76 억 188640 N N 0 N 00 N