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
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
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
20250317,131129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,30,2,1.11,13903400,5112,57.41,2700,2795,2700,3510,1890,2700,2719.76,0.28,0,-100,2886,2792,2746,2652,2606,2770,2630,33,810,500,1830,5,1,6624733,181,-4.01,0.31,12,0.08,-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,,18796,N,N,0,N,00,N
20250317,121128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,35,2,1.30,12666585,4655,52.28,2700,2795,2700,3510,1890,2700,2721.07,0.28,0,-101,2886,2792,2746,2652,2606,2770,2630,33,810,500,1830,5,1,6624733,181,-4.02,0.31,12,0.07,-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
20250317,111128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,35,2,1.30,12661140,4653,52.26,2700,2795,2700,3510,1890,2700,2721.07,0.28,0,-101,2886,2792,2746,2652,2606,2770,2630,33,810,500,1830,5,1,6624733,181,-4.02,0.31,12,0.07,-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
20250317,101126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,65,2,2.41,3074620,1116,12.53,2700,2795,2700,3510,1890,2700,2755.04,0.28,0,-94,2886,2792,2746,2652,2606,2770,2630,33,810,500,1830,5,1,6624733,183,-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,,18796,N,N,0,N,00,N
20250317,091130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,25,2,0.93,354050,131,1.47,2700,2725,2700,3510,1890,2700,2702.67,0.28,0,-23,2886,2792,2746,2652,2606,2770,2630,33,810,500,1830,5,1,6624733,181,-4.01,0.31,12,0.00,-680.00,8894.00,4500,20240312,-39.44,2315,20241118,17.71,3565,-23.56,20250116,2600,4.81,20250219,4470,-39.04,20240319,2315,17.71,20241118,0.08,N,308100,500,33 억,,18796,N,N,0,N,00,N
20250314,161123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-45,5,-1.64,24325590,8904,70.64,2745,2840,2700,3565,1925,2745,2731.98,0.28,0,16,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,179,-3.97,0.30,12,0.13,-680.00,8894.00,4500,20240312,-40.00,2315,20241118,16.63,3565,-24.26,20250116,2600,3.85,20250219,4480,-39.73,20240314,2315,16.63,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N
20250314,151132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-15,5,-0.55,18843020,6874,54.53,2745,2840,2700,3565,1925,2745,2741.20,0.28,0,173,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,181,-4.01,0.31,12,0.10,-680.00,8894.00,4500,20240312,-39.33,2315,20241118,17.93,3565,-23.42,20250116,2600,5.00,20250219,4480,-39.06,20240314,2315,17.93,20241118,0.08,N,308100,500,33 억,,18774,N,N,0,N,00,N
20250314,141125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,5,2,0.18,14649545,5333,42.31,2745,2840,2740,3565,1925,2745,2746.96,0.28,0,189,2861,2802,2741,2682,2621,2772,2652,33,820,500,1860,5,1,6624733,182,-4.04,0.31,12,0.08,-680.00,8894.00,4500,20240312,-38.89,2315,20241118,18.79,3565,-22.86,20250116,2600,5.77,20250219,4480,-38.62,20240314,2315,18.79,20241118,0.08,N,308100,500,33 억,,18774,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 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
3 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
4 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
5 20250317 131129 57 100.00 KOSDAQ 유통 N N N N N 2730 30 2 1.11 13903400 5112 57.41 2700 2795 2700 3510 1890 2700 2719.76 0.28 0 -100 2886 2792 2746 2652 2606 2770 2630 33 810 500 1830 5 1 6624733 181 -4.01 0.31 12 0.08 -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 18796 N N 0 N 00 N
6 20250317 121128 57 100.00 KOSDAQ 유통 N N N N N 2735 35 2 1.30 12666585 4655 52.28 2700 2795 2700 3510 1890 2700 2721.07 0.28 0 -101 2886 2792 2746 2652 2606 2770 2630 33 810 500 1830 5 1 6624733 181 -4.02 0.31 12 0.07 -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
7 20250317 111128 57 100.00 KOSDAQ 유통 N N N N N 2735 35 2 1.30 12661140 4653 52.26 2700 2795 2700 3510 1890 2700 2721.07 0.28 0 -101 2886 2792 2746 2652 2606 2770 2630 33 810 500 1830 5 1 6624733 181 -4.02 0.31 12 0.07 -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
8 20250317 101126 57 100.00 KOSDAQ 유통 N N N N N 2765 65 2 2.41 3074620 1116 12.53 2700 2795 2700 3510 1890 2700 2755.04 0.28 0 -94 2886 2792 2746 2652 2606 2770 2630 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 18796 N N 0 N 00 N
9 20250317 091130 57 100.00 KOSDAQ 유통 N N N N N 2725 25 2 0.93 354050 131 1.47 2700 2725 2700 3510 1890 2700 2702.67 0.28 0 -23 2886 2792 2746 2652 2606 2770 2630 33 810 500 1830 5 1 6624733 181 -4.01 0.31 12 0.00 -680.00 8894.00 4500 20240312 -39.44 2315 20241118 17.71 3565 -23.56 20250116 2600 4.81 20250219 4470 -39.04 20240319 2315 17.71 20241118 0.08 N 308100 500 33 억 18796 N N 0 N 00 N
10 20250314 161123 57 100.00 KOSDAQ 유통 N N N N N 2700 -45 5 -1.64 24325590 8904 70.64 2745 2840 2700 3565 1925 2745 2731.98 0.28 0 16 2861 2802 2741 2682 2621 2772 2652 33 820 500 1860 5 1 6624733 179 -3.97 0.30 12 0.13 -680.00 8894.00 4500 20240312 -40.00 2315 20241118 16.63 3565 -24.26 20250116 2600 3.85 20250219 4480 -39.73 20240314 2315 16.63 20241118 0.08 N 308100 500 33 억 18774 N N 0 N 00 N
11 20250314 151132 57 100.00 KOSDAQ 유통 N N N N N 2730 -15 5 -0.55 18843020 6874 54.53 2745 2840 2700 3565 1925 2745 2741.20 0.28 0 173 2861 2802 2741 2682 2621 2772 2652 33 820 500 1860 5 1 6624733 181 -4.01 0.31 12 0.10 -680.00 8894.00 4500 20240312 -39.33 2315 20241118 17.93 3565 -23.42 20250116 2600 5.00 20250219 4480 -39.06 20240314 2315 17.93 20241118 0.08 N 308100 500 33 억 18774 N N 0 N 00 N
12 20250314 141125 57 100.00 KOSDAQ 유통 N N N N N 2750 5 2 0.18 14649545 5333 42.31 2745 2840 2740 3565 1925 2745 2746.96 0.28 0 189 2861 2802 2741 2682 2621 2772 2652 33 820 500 1860 5 1 6624733 182 -4.04 0.31 12 0.08 -680.00 8894.00 4500 20240312 -38.89 2315 20241118 18.79 3565 -22.86 20250116 2600 5.77 20250219 4480 -38.62 20240314 2315 18.79 20241118 0.08 N 308100 500 33 억 18774 N N 0 N 00 N