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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,-3,5,-0.33,27914598,30478,64.16,918,928,904,1193,643,918,915.89,0.17,0,2619,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,704,-15.25,4.64,12,0.04,-60.00,197.00,1540,20240306,-40.58,900,20250306,1.67,1050,-12.86,20250106,900,1.67,20250306,1483,-38.30,20240320,900,1.67,20250306,0.05,N,204840,100,76 억,,129321,N,N,0,N,00,N
20250313,150928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,2,2,0.22,27616308,30152,63.47,918,928,904,1193,643,918,915.90,0.17,0,2945,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,708,-15.33,4.67,12,0.04,-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,,129321,N,N,0,N,00,N
20250313,140927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,2,2,0.22,23692015,25863,54.44,918,928,904,1193,643,918,916.06,0.17,0,4074,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,708,-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,,129321,N,N,0,N,00,N
20250313,130928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,1,2,0.11,19811239,21637,45.55,918,928,904,1193,643,918,915.62,0.17,0,4070,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,707,-15.32,4.66,12,0.03,-60.00,197.00,1540,20240306,-40.32,900,20250306,2.11,1050,-12.48,20250106,900,2.11,20250306,1483,-38.03,20240320,900,2.11,20250306,0.05,N,204840,100,76 억,,129321,N,N,0,N,00,N
20250313,120928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,0,3,0.00,18830101,20568,43.30,918,928,904,1193,643,918,915.50,0.17,0,4301,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,707,-15.30,4.66,12,0.03,-60.00,197.00,1540,20240306,-40.39,900,20250306,2.00,1050,-12.57,20250106,900,2.00,20250306,1483,-38.10,20240320,900,2.00,20250306,0.05,N,204840,100,76 억,,129321,N,N,0,N,00,N
20250313,110929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,928,10,2,1.09,17247335,18845,39.67,918,928,904,1193,643,918,915.22,0.17,0,4905,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,714,-15.47,4.71,12,0.02,-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,,129321,N,N,0,N,00,N
20250313,100927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,-5,5,-0.54,6684172,7331,15.43,918,928,904,1193,643,918,911.77,0.17,0,1012,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,703,-15.22,4.63,12,0.01,-60.00,197.00,1540,20240306,-40.71,900,20250306,1.44,1050,-13.05,20250106,900,1.44,20250306,1483,-38.44,20240320,900,1.44,20250306,0.05,N,204840,100,76 억,,129321,N,N,0,N,00,N
20250313,090930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,917,-1,5,-0.11,240426,262,0.55,918,928,917,1193,643,918,917.66,0.17,0,73,946,931,924,909,902,928,906,77,275,100,660,1,1,76965206,706,-15.28,4.65,12,0.00,-60.00,197.00,1540,20240306,-40.45,900,20250306,1.89,1050,-12.67,20250106,900,1.89,20250306,1483,-38.17,20240320,900,1.89,20250306,0.05,N,204840,100,76 억,,129321,N,N,0,N,00,N
20250312,160923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,-2,5,-0.22,43858411,47493,85.24,930,939,917,1196,644,920,923.47,0.16,0,6696,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,707,-15.30,4.66,12,0.06,-60.00,197.00,1540,20240306,-40.39,900,20250306,2.00,1050,-12.57,20250106,900,2.00,20250306,1483,-38.10,20240320,900,2.00,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,150924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,-1,5,-0.11,42961439,46516,83.49,930,939,917,1196,644,920,923.58,0.16,0,7015,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,707,-15.32,4.66,12,0.06,-60.00,197.00,1540,20240306,-40.32,900,20250306,2.11,1050,-12.48,20250106,900,2.11,20250306,1483,-38.03,20240320,900,2.11,20250306,0.05,N,204840,100,76 억,,122625,N,N,0,N,00,N
20250312,140921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,5,2,0.54,36466274,39449,70.80,930,939,919,1196,644,920,924.39,0.16,0,6998,942,930,915,903,888,937,910,77,276,100,660,1,1,76965206,712,-15.42,4.70,12,0.05,-60.00,197.00,1540,20240306,-39.94,900,20250306,2.78,1050,-11.90,20250106,900,2.78,20250306,1483,-37.63,20240320,900,2.78,20250306,0.05,N,204840,100,76 억,,122625,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 20250313 160927 57 100.00 KOSDAQ 유통 N N N N N 915 -3 5 -0.33 27914598 30478 64.16 918 928 904 1193 643 918 915.89 0.17 0 2619 946 931 924 909 902 928 906 77 275 100 660 1 1 76965206 704 -15.25 4.64 12 0.04 -60.00 197.00 1540 20240306 -40.58 900 20250306 1.67 1050 -12.86 20250106 900 1.67 20250306 1483 -38.30 20240320 900 1.67 20250306 0.05 N 204840 100 76 억 129321 N N 0 N 00 N
3 20250313 150928 57 100.00 KOSDAQ 유통 N N N N N 920 2 2 0.22 27616308 30152 63.47 918 928 904 1193 643 918 915.90 0.17 0 2945 946 931 924 909 902 928 906 77 275 100 660 1 1 76965206 708 -15.33 4.67 12 0.04 -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 129321 N N 0 N 00 N
4 20250313 140927 57 100.00 KOSDAQ 유통 N N N N N 920 2 2 0.22 23692015 25863 54.44 918 928 904 1193 643 918 916.06 0.17 0 4074 946 931 924 909 902 928 906 77 275 100 660 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 129321 N N 0 N 00 N
5 20250313 130928 57 100.00 KOSDAQ 유통 N N N N N 919 1 2 0.11 19811239 21637 45.55 918 928 904 1193 643 918 915.62 0.17 0 4070 946 931 924 909 902 928 906 77 275 100 660 1 1 76965206 707 -15.32 4.66 12 0.03 -60.00 197.00 1540 20240306 -40.32 900 20250306 2.11 1050 -12.48 20250106 900 2.11 20250306 1483 -38.03 20240320 900 2.11 20250306 0.05 N 204840 100 76 억 129321 N N 0 N 00 N
6 20250313 120928 57 100.00 KOSDAQ 유통 N N N N N 918 0 3 0.00 18830101 20568 43.30 918 928 904 1193 643 918 915.50 0.17 0 4301 946 931 924 909 902 928 906 77 275 100 660 1 1 76965206 707 -15.30 4.66 12 0.03 -60.00 197.00 1540 20240306 -40.39 900 20250306 2.00 1050 -12.57 20250106 900 2.00 20250306 1483 -38.10 20240320 900 2.00 20250306 0.05 N 204840 100 76 억 129321 N N 0 N 00 N
7 20250313 110929 57 100.00 KOSDAQ 유통 N N N N N 928 10 2 1.09 17247335 18845 39.67 918 928 904 1193 643 918 915.22 0.17 0 4905 946 931 924 909 902 928 906 77 275 100 660 1 1 76965206 714 -15.47 4.71 12 0.02 -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 129321 N N 0 N 00 N
8 20250313 100927 57 100.00 KOSDAQ 유통 N N N N N 913 -5 5 -0.54 6684172 7331 15.43 918 928 904 1193 643 918 911.77 0.17 0 1012 946 931 924 909 902 928 906 77 275 100 660 1 1 76965206 703 -15.22 4.63 12 0.01 -60.00 197.00 1540 20240306 -40.71 900 20250306 1.44 1050 -13.05 20250106 900 1.44 20250306 1483 -38.44 20240320 900 1.44 20250306 0.05 N 204840 100 76 억 129321 N N 0 N 00 N
9 20250313 090930 57 100.00 KOSDAQ 유통 N N N N N 917 -1 5 -0.11 240426 262 0.55 918 928 917 1193 643 918 917.66 0.17 0 73 946 931 924 909 902 928 906 77 275 100 660 1 1 76965206 706 -15.28 4.65 12 0.00 -60.00 197.00 1540 20240306 -40.45 900 20250306 1.89 1050 -12.67 20250106 900 1.89 20250306 1483 -38.17 20240320 900 1.89 20250306 0.05 N 204840 100 76 억 129321 N N 0 N 00 N
10 20250312 160923 57 100.00 KOSDAQ 유통 N N N N N 918 -2 5 -0.22 43858411 47493 85.24 930 939 917 1196 644 920 923.47 0.16 0 6696 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 707 -15.30 4.66 12 0.06 -60.00 197.00 1540 20240306 -40.39 900 20250306 2.00 1050 -12.57 20250106 900 2.00 20250306 1483 -38.10 20240320 900 2.00 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
11 20250312 150924 57 100.00 KOSDAQ 유통 N N N N N 919 -1 5 -0.11 42961439 46516 83.49 930 939 917 1196 644 920 923.58 0.16 0 7015 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 707 -15.32 4.66 12 0.06 -60.00 197.00 1540 20240306 -40.32 900 20250306 2.11 1050 -12.48 20250106 900 2.11 20250306 1483 -38.03 20240320 900 2.11 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N
12 20250312 140921 57 100.00 KOSDAQ 유통 N N N N N 925 5 2 0.54 36466274 39449 70.80 930 939 919 1196 644 920 924.39 0.16 0 6998 942 930 915 903 888 937 910 77 276 100 660 1 1 76965206 712 -15.42 4.70 12 0.05 -60.00 197.00 1540 20240306 -39.94 900 20250306 2.78 1050 -11.90 20250106 900 2.78 20250306 1483 -37.63 20240320 900 2.78 20250306 0.05 N 204840 100 76 억 122625 N N 0 N 00 N