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
032980/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
20250321,160435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250321,150418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250321,140419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250321,130420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250321,120420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250321,110419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250321,100420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250321,090421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250320,160713,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250320,150419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N
20250320,140420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,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 160435 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
3 20250321 150418 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
4 20250321 140419 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
5 20250321 130420 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
6 20250321 120420 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
7 20250321 110419 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
8 20250321 100420 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
9 20250321 090421 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
10 20250320 160713 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
11 20250320 150419 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N
12 20250320 140420 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.99 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.72 0.60 12 0.00 -176.00 507.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 N 032980 500 223 억 444005 N N 0 N 00 N