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
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
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
20250317,131120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1734,-6,5,-0.34,162825525,93661,55.21,1756,1764,1731,2260,1218,1740,1738.46,0.45,0,-29356,1790,1764,1732,1706,1674,1778,1720,30,520,100,1210,1,1,30027963,521,18.06,1.29,12,0.31,96.00,1340.00,2310,20240523,-24.94,1086,20241210,59.67,2250,-22.93,20250121,1257,37.95,20250102,2310,-24.94,20240523,1086,59.67,20241210,2.57,N,299170,100,30 억,,134613,N,N,0,N,00,N
20250317,121120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1738,-2,5,-0.11,126775195,72932,42.99,1756,1764,1731,2260,1218,1740,1738.27,0.45,0,-25130,1790,1764,1732,1706,1674,1778,1720,30,520,100,1210,1,1,30027963,522,18.10,1.30,12,0.24,96.00,1340.00,2310,20240523,-24.76,1086,20241210,60.04,2250,-22.76,20250121,1257,38.27,20250102,2310,-24.76,20240523,1086,60.04,20241210,2.57,N,299170,100,30 억,,134613,N,N,0,N,00,N
20250317,111120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1740,0,3,0.00,105677042,60762,35.82,1756,1764,1731,2260,1218,1740,1739.20,0.45,0,-22260,1790,1764,1732,1706,1674,1778,1720,30,520,100,1210,1,1,30027963,522,18.12,1.30,12,0.20,96.00,1340.00,2310,20240523,-24.68,1086,20241210,60.22,2250,-22.67,20250121,1257,38.42,20250102,2310,-24.68,20240523,1086,60.22,20241210,2.57,N,299170,100,30 억,,134613,N,N,0,N,00,N
20250317,101118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1738,-2,5,-0.11,68037347,39046,23.02,1756,1764,1734,2260,1218,1740,1742.49,0.45,0,-10572,1790,1764,1732,1706,1674,1778,1720,30,520,100,1210,1,1,30027963,522,18.10,1.30,12,0.13,96.00,1340.00,2310,20240523,-24.76,1086,20241210,60.04,2250,-22.76,20250121,1257,38.27,20250102,2310,-24.76,20240523,1086,60.04,20241210,2.57,N,299170,100,30 억,,134613,N,N,0,N,00,N
20250317,091122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1749,9,2,0.52,28070498,16073,9.47,1756,1764,1740,2260,1218,1740,1746.44,0.45,0,-7022,1790,1764,1732,1706,1674,1778,1720,30,520,100,1210,1,1,30027963,525,18.22,1.31,12,0.05,96.00,1340.00,2310,20240523,-24.29,1086,20241210,61.05,2250,-22.27,20250121,1257,39.14,20250102,2310,-24.29,20240523,1086,61.05,20241210,2.57,N,299170,100,30 억,,134613,N,N,0,N,00,N
20250314,161115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1740,28,2,1.64,294167707,169050,71.14,1700,1758,1700,2225,1199,1712,1740.12,0.36,0,27024,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,522,18.12,1.30,12,0.56,96.00,1340.00,2310,20240523,-24.68,1086,20241210,60.22,2250,-22.67,20250121,1257,38.42,20250102,2310,-24.68,20240523,1086,60.22,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N
20250314,151123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1744,32,2,1.87,282377142,162276,68.29,1700,1758,1700,2225,1199,1712,1740.10,0.36,0,25741,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,524,18.17,1.30,12,0.54,96.00,1340.00,2310,20240523,-24.50,1086,20241210,60.59,2250,-22.49,20250121,1257,38.74,20250102,2310,-24.50,20240523,1086,60.59,20241210,2.66,N,299170,100,30 억,,107461,N,N,0,N,00,N
20250314,141117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1754,42,2,2.45,238759664,137330,57.79,1700,1758,1700,2225,1199,1712,1738.58,0.36,0,24095,1856,1784,1748,1676,1640,1766,1658,30,513,100,1190,1,1,30027963,527,18.27,1.31,12,0.46,96.00,1340.00,2310,20240523,-24.07,1086,20241210,61.51,2250,-22.04,20250121,1257,39.54,20250102,2310,-24.07,20240523,1086,61.51,20241210,2.66,N,299170,100,30 억,,107461,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 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
3 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
4 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
5 20250317 131120 57 100.00 KOSDAQ 유통 N N N N N 1734 -6 5 -0.34 162825525 93661 55.21 1756 1764 1731 2260 1218 1740 1738.46 0.45 0 -29356 1790 1764 1732 1706 1674 1778 1720 30 520 100 1210 1 1 30027963 521 18.06 1.29 12 0.31 96.00 1340.00 2310 20240523 -24.94 1086 20241210 59.67 2250 -22.93 20250121 1257 37.95 20250102 2310 -24.94 20240523 1086 59.67 20241210 2.57 N 299170 100 30 억 134613 N N 0 N 00 N
6 20250317 121120 57 100.00 KOSDAQ 유통 N N N N N 1738 -2 5 -0.11 126775195 72932 42.99 1756 1764 1731 2260 1218 1740 1738.27 0.45 0 -25130 1790 1764 1732 1706 1674 1778 1720 30 520 100 1210 1 1 30027963 522 18.10 1.30 12 0.24 96.00 1340.00 2310 20240523 -24.76 1086 20241210 60.04 2250 -22.76 20250121 1257 38.27 20250102 2310 -24.76 20240523 1086 60.04 20241210 2.57 N 299170 100 30 억 134613 N N 0 N 00 N
7 20250317 111120 57 100.00 KOSDAQ 유통 N N N N N 1740 0 3 0.00 105677042 60762 35.82 1756 1764 1731 2260 1218 1740 1739.20 0.45 0 -22260 1790 1764 1732 1706 1674 1778 1720 30 520 100 1210 1 1 30027963 522 18.12 1.30 12 0.20 96.00 1340.00 2310 20240523 -24.68 1086 20241210 60.22 2250 -22.67 20250121 1257 38.42 20250102 2310 -24.68 20240523 1086 60.22 20241210 2.57 N 299170 100 30 억 134613 N N 0 N 00 N
8 20250317 101118 57 100.00 KOSDAQ 유통 N N N N N 1738 -2 5 -0.11 68037347 39046 23.02 1756 1764 1734 2260 1218 1740 1742.49 0.45 0 -10572 1790 1764 1732 1706 1674 1778 1720 30 520 100 1210 1 1 30027963 522 18.10 1.30 12 0.13 96.00 1340.00 2310 20240523 -24.76 1086 20241210 60.04 2250 -22.76 20250121 1257 38.27 20250102 2310 -24.76 20240523 1086 60.04 20241210 2.57 N 299170 100 30 억 134613 N N 0 N 00 N
9 20250317 091122 57 100.00 KOSDAQ 유통 N N N N N 1749 9 2 0.52 28070498 16073 9.47 1756 1764 1740 2260 1218 1740 1746.44 0.45 0 -7022 1790 1764 1732 1706 1674 1778 1720 30 520 100 1210 1 1 30027963 525 18.22 1.31 12 0.05 96.00 1340.00 2310 20240523 -24.29 1086 20241210 61.05 2250 -22.27 20250121 1257 39.14 20250102 2310 -24.29 20240523 1086 61.05 20241210 2.57 N 299170 100 30 억 134613 N N 0 N 00 N
10 20250314 161115 57 100.00 KOSDAQ 유통 N N N N N 1740 28 2 1.64 294167707 169050 71.14 1700 1758 1700 2225 1199 1712 1740.12 0.36 0 27024 1856 1784 1748 1676 1640 1766 1658 30 513 100 1190 1 1 30027963 522 18.12 1.30 12 0.56 96.00 1340.00 2310 20240523 -24.68 1086 20241210 60.22 2250 -22.67 20250121 1257 38.42 20250102 2310 -24.68 20240523 1086 60.22 20241210 2.66 N 299170 100 30 억 107461 N N 0 N 00 N
11 20250314 151123 57 100.00 KOSDAQ 유통 N N N N N 1744 32 2 1.87 282377142 162276 68.29 1700 1758 1700 2225 1199 1712 1740.10 0.36 0 25741 1856 1784 1748 1676 1640 1766 1658 30 513 100 1190 1 1 30027963 524 18.17 1.30 12 0.54 96.00 1340.00 2310 20240523 -24.50 1086 20241210 60.59 2250 -22.49 20250121 1257 38.74 20250102 2310 -24.50 20240523 1086 60.59 20241210 2.66 N 299170 100 30 억 107461 N N 0 N 00 N
12 20250314 141117 57 100.00 KOSDAQ 유통 N N N N N 1754 42 2 2.45 238759664 137330 57.79 1700 1758 1700 2225 1199 1712 1738.58 0.36 0 24095 1856 1784 1748 1676 1640 1766 1658 30 513 100 1190 1 1 30027963 527 18.27 1.31 12 0.46 96.00 1340.00 2310 20240523 -24.07 1086 20241210 61.51 2250 -22.04 20250121 1257 39.54 20250102 2310 -24.07 20240523 1086 61.51 20241210 2.66 N 299170 100 30 억 107461 N N 0 N 00 N