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
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
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
20250317,131010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-18,5,-1.02,9091830,5195,29.59,1758,1775,1700,2285,1231,1758,1750.11,0.51,0,658,1810,1783,1763,1736,1716,1774,1727,100,527,500,1230,1,1,20000000,348,6.74,0.27,12,0.03,258.00,6404.00,2705,20240403,-35.67,1615,20250213,7.74,2160,-19.44,20250123,1615,7.74,20250213,2705,-35.67,20240403,1615,7.74,20250213,0.02,N,228340,500,100 억,,102191,N,N,0,N,00,N
20250317,121010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,-3,5,-0.17,7721044,4409,25.12,1758,1775,1700,2285,1231,1758,1751.20,0.51,0,460,1810,1783,1763,1736,1716,1774,1727,100,527,500,1230,1,1,20000000,351,6.80,0.27,12,0.02,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,102191,N,N,0,N,00,N
20250317,111010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,6,2,0.34,6721834,3836,21.85,1758,1775,1700,2285,1231,1758,1752.30,0.51,0,362,1810,1783,1763,1736,1716,1774,1727,100,527,500,1230,1,1,20000000,353,6.84,0.28,12,0.02,258.00,6404.00,2705,20240403,-34.79,1615,20250213,9.23,2160,-18.33,20250123,1615,9.23,20250213,2705,-34.79,20240403,1615,9.23,20250213,0.02,N,228340,500,100 억,,102191,N,N,0,N,00,N
20250317,101008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,15,2,0.85,6591008,3761,21.43,1758,1775,1700,2285,1231,1758,1752.46,0.51,0,346,1810,1783,1763,1736,1716,1774,1727,100,527,500,1230,1,1,20000000,355,6.87,0.28,12,0.02,258.00,6404.00,2705,20240403,-34.45,1615,20250213,9.78,2160,-17.92,20250123,1615,9.78,20250213,2705,-34.45,20240403,1615,9.78,20250213,0.02,N,228340,500,100 억,,102191,N,N,0,N,00,N
20250317,091012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,17,2,0.97,1547261,872,4.97,1758,1775,1758,2285,1231,1758,1774.38,0.51,0,-241,1810,1783,1763,1736,1716,1774,1727,100,527,500,1230,1,1,20000000,355,6.88,0.28,12,0.00,258.00,6404.00,2705,20240403,-34.38,1615,20250213,9.91,2160,-17.82,20250123,1615,9.91,20250213,2705,-34.38,20240403,1615,9.91,20250213,0.02,N,228340,500,100 억,,102191,N,N,0,N,00,N
20250314,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1758,-1,5,-0.06,30846592,17497,135.46,1762,1790,1743,2285,1232,1759,1762.96,0.51,0,942,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,352,6.81,0.27,12,0.09,258.00,6404.00,2705,20240403,-35.01,1615,20250213,8.85,2160,-18.61,20250123,1615,8.85,20250213,2705,-35.01,20240403,1615,8.85,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N
20250314,151013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1758,-1,5,-0.06,28593337,16214,125.52,1762,1790,1752,2285,1232,1759,1763.50,0.51,0,1107,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,352,6.81,0.27,12,0.08,258.00,6404.00,2705,20240403,-35.01,1615,20250213,8.85,2160,-18.61,20250123,1615,8.85,20250213,2705,-35.01,20240403,1615,8.85,20250213,0.02,N,228340,500,100 억,,101249,N,N,0,N,00,N
20250314,141006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,14,2,0.80,28196873,15989,123.78,1762,1790,1752,2285,1232,1759,1763.52,0.51,0,931,1832,1795,1758,1721,1684,1777,1703,100,526,500,1230,1,1,20000000,355,6.87,0.28,12,0.08,258.00,6404.00,2705,20240403,-34.45,1615,20250213,9.78,2160,-17.92,20250123,1615,9.78,20250213,2705,-34.45,20240403,1615,9.78,20250213,0.02,N,228340,500,100 억,,101249,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 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
3 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
4 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
5 20250317 131010 57 100.00 KOSDAQ 비금속 N N N N N 1740 -18 5 -1.02 9091830 5195 29.59 1758 1775 1700 2285 1231 1758 1750.11 0.51 0 658 1810 1783 1763 1736 1716 1774 1727 100 527 500 1230 1 1 20000000 348 6.74 0.27 12 0.03 258.00 6404.00 2705 20240403 -35.67 1615 20250213 7.74 2160 -19.44 20250123 1615 7.74 20250213 2705 -35.67 20240403 1615 7.74 20250213 0.02 N 228340 500 100 억 102191 N N 0 N 00 N
6 20250317 121010 57 100.00 KOSDAQ 비금속 N N N N N 1755 -3 5 -0.17 7721044 4409 25.12 1758 1775 1700 2285 1231 1758 1751.20 0.51 0 460 1810 1783 1763 1736 1716 1774 1727 100 527 500 1230 1 1 20000000 351 6.80 0.27 12 0.02 258.00 6404.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2705 -35.12 20240403 1615 8.67 20250213 0.02 N 228340 500 100 억 102191 N N 0 N 00 N
7 20250317 111010 57 100.00 KOSDAQ 비금속 N N N N N 1764 6 2 0.34 6721834 3836 21.85 1758 1775 1700 2285 1231 1758 1752.30 0.51 0 362 1810 1783 1763 1736 1716 1774 1727 100 527 500 1230 1 1 20000000 353 6.84 0.28 12 0.02 258.00 6404.00 2705 20240403 -34.79 1615 20250213 9.23 2160 -18.33 20250123 1615 9.23 20250213 2705 -34.79 20240403 1615 9.23 20250213 0.02 N 228340 500 100 억 102191 N N 0 N 00 N
8 20250317 101008 57 100.00 KOSDAQ 비금속 N N N N N 1773 15 2 0.85 6591008 3761 21.43 1758 1775 1700 2285 1231 1758 1752.46 0.51 0 346 1810 1783 1763 1736 1716 1774 1727 100 527 500 1230 1 1 20000000 355 6.87 0.28 12 0.02 258.00 6404.00 2705 20240403 -34.45 1615 20250213 9.78 2160 -17.92 20250123 1615 9.78 20250213 2705 -34.45 20240403 1615 9.78 20250213 0.02 N 228340 500 100 억 102191 N N 0 N 00 N
9 20250317 091012 57 100.00 KOSDAQ 비금속 N N N N N 1775 17 2 0.97 1547261 872 4.97 1758 1775 1758 2285 1231 1758 1774.38 0.51 0 -241 1810 1783 1763 1736 1716 1774 1727 100 527 500 1230 1 1 20000000 355 6.88 0.28 12 0.00 258.00 6404.00 2705 20240403 -34.38 1615 20250213 9.91 2160 -17.82 20250123 1615 9.91 20250213 2705 -34.38 20240403 1615 9.91 20250213 0.02 N 228340 500 100 억 102191 N N 0 N 00 N
10 20250314 161005 57 100.00 KOSDAQ 비금속 N N N N N 1758 -1 5 -0.06 30846592 17497 135.46 1762 1790 1743 2285 1232 1759 1762.96 0.51 0 942 1832 1795 1758 1721 1684 1777 1703 100 526 500 1230 1 1 20000000 352 6.81 0.27 12 0.09 258.00 6404.00 2705 20240403 -35.01 1615 20250213 8.85 2160 -18.61 20250123 1615 8.85 20250213 2705 -35.01 20240403 1615 8.85 20250213 0.02 N 228340 500 100 억 101249 N N 0 N 00 N
11 20250314 151013 57 100.00 KOSDAQ 비금속 N N N N N 1758 -1 5 -0.06 28593337 16214 125.52 1762 1790 1752 2285 1232 1759 1763.50 0.51 0 1107 1832 1795 1758 1721 1684 1777 1703 100 526 500 1230 1 1 20000000 352 6.81 0.27 12 0.08 258.00 6404.00 2705 20240403 -35.01 1615 20250213 8.85 2160 -18.61 20250123 1615 8.85 20250213 2705 -35.01 20240403 1615 8.85 20250213 0.02 N 228340 500 100 억 101249 N N 0 N 00 N
12 20250314 141006 57 100.00 KOSDAQ 비금속 N N N N N 1773 14 2 0.80 28196873 15989 123.78 1762 1790 1752 2285 1232 1759 1763.52 0.51 0 931 1832 1795 1758 1721 1684 1777 1703 100 526 500 1230 1 1 20000000 355 6.87 0.28 12 0.08 258.00 6404.00 2705 20240403 -34.45 1615 20250213 9.78 2160 -17.92 20250123 1615 9.78 20250213 2705 -34.45 20240403 1615 9.78 20250213 0.02 N 228340 500 100 억 101249 N N 0 N 00 N