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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,6,2,0.75,37534707,46433,46.76,808,828,799,1038,560,799,808.36,0.00,0,356,839,819,809,789,779,814,784,351,239,1000,550,1,1,35119757,283,-1.80,0.64,12,0.13,-448.00,1266.00,1720,20240325,-53.20,780,20250311,3.21,1102,-26.95,20250114,780,3.21,20250311,1720,-53.20,20240325,780,3.21,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250321,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,6,2,0.75,25842483,31867,32.09,808,828,805,1038,560,799,810.95,0.00,0,563,839,819,809,789,779,814,784,351,239,1000,550,1,1,35119757,283,-1.80,0.64,12,0.09,-448.00,1266.00,1720,20240325,-53.20,780,20250311,3.21,1102,-26.95,20250114,780,3.21,20250311,1720,-53.20,20240325,780,3.21,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250321,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,14,2,1.75,24373090,30046,30.26,808,828,807,1038,560,799,811.19,0.00,0,567,839,819,809,789,779,814,784,351,239,1000,550,1,1,35119757,286,-1.81,0.64,12,0.09,-448.00,1266.00,1720,20240325,-52.73,780,20250311,4.23,1102,-26.23,20250114,780,4.23,20250311,1720,-52.73,20240325,780,4.23,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250321,130334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,12,2,1.50,23576525,29062,29.27,808,828,807,1038,560,799,811.25,0.00,0,551,839,819,809,789,779,814,784,351,239,1000,550,1,1,35119757,285,-1.81,0.64,12,0.08,-448.00,1266.00,1720,20240325,-52.85,780,20250311,3.97,1102,-26.41,20250114,780,3.97,20250311,1720,-52.85,20240325,780,3.97,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250321,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,10,2,1.25,21643025,26673,26.86,808,828,807,1038,560,799,811.42,0.00,0,548,839,819,809,789,779,814,784,351,239,1000,550,1,1,35119757,284,-1.81,0.64,12,0.08,-448.00,1266.00,1720,20240325,-52.97,780,20250311,3.72,1102,-26.59,20250114,780,3.72,20250311,1720,-52.97,20240325,780,3.72,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250321,110334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,11,2,1.38,20781180,25608,25.79,808,828,807,1038,560,799,811.51,0.00,0,143,839,819,809,789,779,814,784,351,239,1000,550,1,1,35119757,284,-1.81,0.64,12,0.07,-448.00,1266.00,1720,20240325,-52.91,780,20250311,3.85,1102,-26.50,20250114,780,3.85,20250311,1720,-52.91,20240325,780,3.85,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250321,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,12,2,1.50,16969065,20913,21.06,808,828,807,1038,560,799,811.41,0.00,0,204,839,819,809,789,779,814,784,351,239,1000,550,1,1,35119757,285,-1.81,0.64,12,0.06,-448.00,1266.00,1720,20240325,-52.85,780,20250311,3.97,1102,-26.41,20250114,780,3.97,20250311,1720,-52.85,20240325,780,3.97,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250321,090336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,16,2,2.00,4799220,5915,5.96,808,815,807,1038,560,799,811.36,0.00,0,121,839,819,809,789,779,814,784,351,239,1000,550,1,1,35119757,286,-1.82,0.64,12,0.02,-448.00,1266.00,1720,20240325,-52.62,780,20250311,4.49,1102,-26.04,20250114,780,4.49,20250311,1720,-52.62,20240325,780,4.49,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250320,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-26,5,-3.15,80128092,99281,265.46,820,829,799,1072,578,825,807.08,0.00,0,-2033,845,835,827,817,809,831,813,351,247,1000,570,1,1,35119757,281,-1.78,0.63,12,0.28,-448.00,1266.00,1720,20240325,-53.55,780,20250311,2.44,1102,-27.50,20250114,780,2.44,20250311,1720,-53.55,20240325,780,2.44,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250320,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-24,5,-2.91,76108022,94252,252.02,820,829,799,1072,578,825,807.50,0.00,0,27,845,835,827,817,809,831,813,351,247,1000,570,1,1,35119757,281,-1.79,0.63,12,0.27,-448.00,1266.00,1720,20240325,-53.43,780,20250311,2.69,1102,-27.31,20250114,780,2.69,20250311,1720,-53.43,20240325,780,2.69,20250311,0.06,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250320,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,-18,5,-2.18,68743122,85050,227.41,820,829,799,1072,578,825,808.27,0.00,0,-240,845,835,827,817,809,831,813,351,247,1000,570,1,1,35119757,283,-1.80,0.64,12,0.24,-448.00,1266.00,1720,20240325,-53.08,780,20250311,3.46,1102,-26.77,20250114,780,3.46,20250311,1720,-53.08,20240325,780,3.46,20250311,0.06,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 20250321 160333 57 100.00 KOSDAQ 유통 N N N N N 805 6 2 0.75 37534707 46433 46.76 808 828 799 1038 560 799 808.36 0.00 0 356 839 819 809 789 779 814 784 351 239 1000 550 1 1 35119757 283 -1.80 0.64 12 0.13 -448.00 1266.00 1720 20240325 -53.20 780 20250311 3.21 1102 -26.95 20250114 780 3.21 20250311 1720 -53.20 20240325 780 3.21 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
3 20250321 150334 57 100.00 KOSDAQ 유통 N N N N N 805 6 2 0.75 25842483 31867 32.09 808 828 805 1038 560 799 810.95 0.00 0 563 839 819 809 789 779 814 784 351 239 1000 550 1 1 35119757 283 -1.80 0.64 12 0.09 -448.00 1266.00 1720 20240325 -53.20 780 20250311 3.21 1102 -26.95 20250114 780 3.21 20250311 1720 -53.20 20240325 780 3.21 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
4 20250321 140333 57 100.00 KOSDAQ 유통 N N N N N 813 14 2 1.75 24373090 30046 30.26 808 828 807 1038 560 799 811.19 0.00 0 567 839 819 809 789 779 814 784 351 239 1000 550 1 1 35119757 286 -1.81 0.64 12 0.09 -448.00 1266.00 1720 20240325 -52.73 780 20250311 4.23 1102 -26.23 20250114 780 4.23 20250311 1720 -52.73 20240325 780 4.23 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
5 20250321 130334 57 100.00 KOSDAQ 유통 N N N N N 811 12 2 1.50 23576525 29062 29.27 808 828 807 1038 560 799 811.25 0.00 0 551 839 819 809 789 779 814 784 351 239 1000 550 1 1 35119757 285 -1.81 0.64 12 0.08 -448.00 1266.00 1720 20240325 -52.85 780 20250311 3.97 1102 -26.41 20250114 780 3.97 20250311 1720 -52.85 20240325 780 3.97 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
6 20250321 120335 57 100.00 KOSDAQ 유통 N N N N N 809 10 2 1.25 21643025 26673 26.86 808 828 807 1038 560 799 811.42 0.00 0 548 839 819 809 789 779 814 784 351 239 1000 550 1 1 35119757 284 -1.81 0.64 12 0.08 -448.00 1266.00 1720 20240325 -52.97 780 20250311 3.72 1102 -26.59 20250114 780 3.72 20250311 1720 -52.97 20240325 780 3.72 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
7 20250321 110334 57 100.00 KOSDAQ 유통 N N N N N 810 11 2 1.38 20781180 25608 25.79 808 828 807 1038 560 799 811.51 0.00 0 143 839 819 809 789 779 814 784 351 239 1000 550 1 1 35119757 284 -1.81 0.64 12 0.07 -448.00 1266.00 1720 20240325 -52.91 780 20250311 3.85 1102 -26.50 20250114 780 3.85 20250311 1720 -52.91 20240325 780 3.85 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
8 20250321 100335 57 100.00 KOSDAQ 유통 N N N N N 811 12 2 1.50 16969065 20913 21.06 808 828 807 1038 560 799 811.41 0.00 0 204 839 819 809 789 779 814 784 351 239 1000 550 1 1 35119757 285 -1.81 0.64 12 0.06 -448.00 1266.00 1720 20240325 -52.85 780 20250311 3.97 1102 -26.41 20250114 780 3.97 20250311 1720 -52.85 20240325 780 3.97 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
9 20250321 090336 57 100.00 KOSDAQ 유통 N N N N N 815 16 2 2.00 4799220 5915 5.96 808 815 807 1038 560 799 811.36 0.00 0 121 839 819 809 789 779 814 784 351 239 1000 550 1 1 35119757 286 -1.82 0.64 12 0.02 -448.00 1266.00 1720 20240325 -52.62 780 20250311 4.49 1102 -26.04 20250114 780 4.49 20250311 1720 -52.62 20240325 780 4.49 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
10 20250320 160353 57 100.00 KOSDAQ 유통 N N N N N 799 -26 5 -3.15 80128092 99281 265.46 820 829 799 1072 578 825 807.08 0.00 0 -2033 845 835 827 817 809 831 813 351 247 1000 570 1 1 35119757 281 -1.78 0.63 12 0.28 -448.00 1266.00 1720 20240325 -53.55 780 20250311 2.44 1102 -27.50 20250114 780 2.44 20250311 1720 -53.55 20240325 780 2.44 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
11 20250320 150335 57 100.00 KOSDAQ 유통 N N N N N 801 -24 5 -2.91 76108022 94252 252.02 820 829 799 1072 578 825 807.50 0.00 0 27 845 835 827 817 809 831 813 351 247 1000 570 1 1 35119757 281 -1.79 0.63 12 0.27 -448.00 1266.00 1720 20240325 -53.43 780 20250311 2.69 1102 -27.31 20250114 780 2.69 20250311 1720 -53.43 20240325 780 2.69 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N
12 20250320 140335 57 100.00 KOSDAQ 유통 N N N N N 807 -18 5 -2.18 68743122 85050 227.41 820 829 799 1072 578 825 808.27 0.00 0 -240 845 835 827 817 809 831 813 351 247 1000 570 1 1 35119757 283 -1.80 0.64 12 0.24 -448.00 1266.00 1720 20240325 -53.08 780 20250311 3.46 1102 -26.77 20250114 780 3.46 20250311 1720 -53.08 20240325 780 3.46 20250311 0.06 N 018700 1000 351 억 0 N N 0 N 00 N