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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,841,-8,5,-0.94,32094464,37965,80.32,849,859,839,1103,595,849,845.37,0.00,0,485,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,295,-1.88,0.66,12,0.11,-448.00,1266.00,1728,20240223,-51.33,834,20250219,0.84,1102,-23.68,20250114,834,0.84,20250219,1720,-51.10,20240325,834,0.84,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250306,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-9,5,-1.06,30510162,36080,76.34,849,859,840,1103,595,849,845.63,0.00,0,1310,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,295,-1.88,0.66,12,0.10,-448.00,1266.00,1728,20240223,-51.39,834,20250219,0.72,1102,-23.77,20250114,834,0.72,20250219,1720,-51.16,20240325,834,0.72,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250306,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,847,-2,5,-0.24,23372598,27598,58.39,849,859,840,1103,595,849,846.89,0.00,0,505,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,297,-1.89,0.67,12,0.08,-448.00,1266.00,1728,20240223,-50.98,834,20250219,1.56,1102,-23.14,20250114,834,1.56,20250219,1720,-50.76,20240325,834,1.56,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250306,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,-3,5,-0.35,16119726,18977,40.15,849,859,842,1103,595,849,849.43,0.00,0,507,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,297,-1.89,0.67,12,0.05,-448.00,1266.00,1728,20240223,-51.04,834,20250219,1.44,1102,-23.23,20250114,834,1.44,20250219,1720,-50.81,20240325,834,1.44,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250306,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,-3,5,-0.35,12364236,14544,30.77,849,859,846,1103,595,849,850.13,0.00,0,514,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,297,-1.89,0.67,12,0.04,-448.00,1266.00,1728,20240223,-51.04,834,20250219,1.44,1102,-23.23,20250114,834,1.44,20250219,1720,-50.81,20240325,834,1.44,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250306,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,848,-1,5,-0.12,11767069,13840,29.28,849,859,846,1103,595,849,850.22,0.00,0,559,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,298,-1.89,0.67,12,0.04,-448.00,1266.00,1728,20240223,-50.93,834,20250219,1.68,1102,-23.05,20250114,834,1.68,20250219,1720,-50.70,20240325,834,1.68,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250306,100322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,3,2,0.35,6075591,7124,15.07,849,859,849,1103,595,849,852.83,0.00,0,8,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,299,-1.90,0.67,12,0.02,-448.00,1266.00,1728,20240223,-50.69,834,20250219,2.16,1102,-22.69,20250114,834,2.16,20250219,1720,-50.47,20240325,834,2.16,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250306,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,0,3,0.00,101880,120,0.25,849,849,849,1103,595,849,849.00,0.00,0,1,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,298,-1.90,0.67,12,0.00,-448.00,1266.00,1728,20240223,-50.87,834,20250219,1.80,1102,-22.96,20250114,834,1.80,20250219,1720,-50.64,20240325,834,1.80,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250305,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,-13,5,-1.51,39823108,46668,60.61,855,862,848,1120,604,862,853.33,0.00,0,336,896,878,863,845,830,871,838,351,258,1000,600,1,1,35119757,298,-1.90,0.67,12,0.13,-448.00,1266.00,1729,20240221,-50.90,834,20250219,1.80,1102,-22.96,20250114,834,1.80,20250219,1720,-50.64,20240325,834,1.80,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250305,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,855,-7,5,-0.81,25163792,29405,38.19,855,862,848,1120,604,862,855.77,0.00,0,1636,896,878,863,845,830,871,838,351,258,1000,600,1,1,35119757,300,-1.91,0.68,12,0.08,-448.00,1266.00,1729,20240221,-50.55,834,20250219,2.52,1102,-22.41,20250114,834,2.52,20250219,1720,-50.29,20240325,834,2.52,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250305,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,-12,5,-1.39,25082471,29310,38.07,855,862,848,1120,604,862,855.76,0.00,0,1641,896,878,863,845,830,871,838,351,258,1000,600,1,1,35119757,299,-1.90,0.67,12,0.08,-448.00,1266.00,1729,20240221,-50.84,834,20250219,1.92,1102,-22.87,20250114,834,1.92,20250219,1720,-50.58,20240325,834,1.92,20250219,0.21,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 20250306 160322 57 100.00 KOSDAQ 유통 N N N N N 841 -8 5 -0.94 32094464 37965 80.32 849 859 839 1103 595 849 845.37 0.00 0 485 867 858 853 844 839 855 841 351 254 1000 590 1 1 35119757 295 -1.88 0.66 12 0.11 -448.00 1266.00 1728 20240223 -51.33 834 20250219 0.84 1102 -23.68 20250114 834 0.84 20250219 1720 -51.10 20240325 834 0.84 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
3 20250306 150322 57 100.00 KOSDAQ 유통 N N N N N 840 -9 5 -1.06 30510162 36080 76.34 849 859 840 1103 595 849 845.63 0.00 0 1310 867 858 853 844 839 855 841 351 254 1000 590 1 1 35119757 295 -1.88 0.66 12 0.10 -448.00 1266.00 1728 20240223 -51.39 834 20250219 0.72 1102 -23.77 20250114 834 0.72 20250219 1720 -51.16 20240325 834 0.72 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
4 20250306 140322 57 100.00 KOSDAQ 유통 N N N N N 847 -2 5 -0.24 23372598 27598 58.39 849 859 840 1103 595 849 846.89 0.00 0 505 867 858 853 844 839 855 841 351 254 1000 590 1 1 35119757 297 -1.89 0.67 12 0.08 -448.00 1266.00 1728 20240223 -50.98 834 20250219 1.56 1102 -23.14 20250114 834 1.56 20250219 1720 -50.76 20240325 834 1.56 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
5 20250306 130322 57 100.00 KOSDAQ 유통 N N N N N 846 -3 5 -0.35 16119726 18977 40.15 849 859 842 1103 595 849 849.43 0.00 0 507 867 858 853 844 839 855 841 351 254 1000 590 1 1 35119757 297 -1.89 0.67 12 0.05 -448.00 1266.00 1728 20240223 -51.04 834 20250219 1.44 1102 -23.23 20250114 834 1.44 20250219 1720 -50.81 20240325 834 1.44 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
6 20250306 120322 57 100.00 KOSDAQ 유통 N N N N N 846 -3 5 -0.35 12364236 14544 30.77 849 859 846 1103 595 849 850.13 0.00 0 514 867 858 853 844 839 855 841 351 254 1000 590 1 1 35119757 297 -1.89 0.67 12 0.04 -448.00 1266.00 1728 20240223 -51.04 834 20250219 1.44 1102 -23.23 20250114 834 1.44 20250219 1720 -50.81 20240325 834 1.44 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
7 20250306 110321 57 100.00 KOSDAQ 유통 N N N N N 848 -1 5 -0.12 11767069 13840 29.28 849 859 846 1103 595 849 850.22 0.00 0 559 867 858 853 844 839 855 841 351 254 1000 590 1 1 35119757 298 -1.89 0.67 12 0.04 -448.00 1266.00 1728 20240223 -50.93 834 20250219 1.68 1102 -23.05 20250114 834 1.68 20250219 1720 -50.70 20240325 834 1.68 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
8 20250306 100322 57 100.00 KOSDAQ 유통 N N N N N 852 3 2 0.35 6075591 7124 15.07 849 859 849 1103 595 849 852.83 0.00 0 8 867 858 853 844 839 855 841 351 254 1000 590 1 1 35119757 299 -1.90 0.67 12 0.02 -448.00 1266.00 1728 20240223 -50.69 834 20250219 2.16 1102 -22.69 20250114 834 2.16 20250219 1720 -50.47 20240325 834 2.16 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
9 20250306 090324 57 100.00 KOSDAQ 유통 N N N N N 849 0 3 0.00 101880 120 0.25 849 849 849 1103 595 849 849.00 0.00 0 1 867 858 853 844 839 855 841 351 254 1000 590 1 1 35119757 298 -1.90 0.67 12 0.00 -448.00 1266.00 1728 20240223 -50.87 834 20250219 1.80 1102 -22.96 20250114 834 1.80 20250219 1720 -50.64 20240325 834 1.80 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
10 20250305 160319 57 100.00 KOSDAQ 유통 N N N N N 849 -13 5 -1.51 39823108 46668 60.61 855 862 848 1120 604 862 853.33 0.00 0 336 896 878 863 845 830 871 838 351 258 1000 600 1 1 35119757 298 -1.90 0.67 12 0.13 -448.00 1266.00 1729 20240221 -50.90 834 20250219 1.80 1102 -22.96 20250114 834 1.80 20250219 1720 -50.64 20240325 834 1.80 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
11 20250305 150321 57 100.00 KOSDAQ 유통 N N N N N 855 -7 5 -0.81 25163792 29405 38.19 855 862 848 1120 604 862 855.77 0.00 0 1636 896 878 863 845 830 871 838 351 258 1000 600 1 1 35119757 300 -1.91 0.68 12 0.08 -448.00 1266.00 1729 20240221 -50.55 834 20250219 2.52 1102 -22.41 20250114 834 2.52 20250219 1720 -50.29 20240325 834 2.52 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N
12 20250305 140318 57 100.00 KOSDAQ 유통 N N N N N 850 -12 5 -1.39 25082471 29310 38.07 855 862 848 1120 604 862 855.76 0.00 0 1641 896 878 863 845 830 871 838 351 258 1000 600 1 1 35119757 299 -1.90 0.67 12 0.08 -448.00 1266.00 1729 20240221 -50.84 834 20250219 1.92 1102 -22.87 20250114 834 1.92 20250219 1720 -50.58 20240325 834 1.92 20250219 0.21 N 018700 1000 351 억 0 N N 0 N 00 N