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
083640/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
20250321,160719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,-23,5,-8.07,264674376,983764,23.92,283,284,260,370,200,285,269.04,0.44,0,57340,326,305,286,265,246,316,276,389,85,500,190,1,1,77720351,204,-7.08,0.24,12,1.27,-37.00,1074.00,550,20240327,-52.36,227,20250310,15.42,406,-35.47,20250110,227,15.42,20250310,550,-52.36,20240327,227,15.42,20250310,0.10,N,083640,500,388 억,,342363,N,N,0,N,00,N
20250321,150704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-18,5,-6.32,248824849,923624,22.46,283,284,260,370,200,285,269.40,0.44,0,78468,326,305,286,265,246,316,276,389,85,500,190,1,1,77720351,208,-7.22,0.25,12,1.19,-37.00,1074.00,550,20240327,-51.45,227,20250310,17.62,406,-34.24,20250110,227,17.62,20250310,550,-51.45,20240327,227,17.62,20250310,0.10,N,083640,500,388 억,,342363,N,N,0,N,00,N
20250321,140704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,-22,5,-7.72,238601174,885075,21.52,283,284,260,370,200,285,269.58,0.44,0,95094,326,305,286,265,246,316,276,389,85,500,190,1,1,77720351,204,-7.11,0.24,12,1.14,-37.00,1074.00,550,20240327,-52.18,227,20250310,15.86,406,-35.22,20250110,227,15.86,20250310,550,-52.18,20240327,227,15.86,20250310,0.10,N,083640,500,388 억,,342363,N,N,0,N,00,N
20250321,130704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,-22,5,-7.72,209628725,774809,18.84,283,284,261,370,200,285,270.56,0.44,0,98899,326,305,286,265,246,316,276,389,85,500,190,1,1,77720351,204,-7.11,0.24,12,1.00,-37.00,1074.00,550,20240327,-52.18,227,20250310,15.86,406,-35.22,20250110,227,15.86,20250310,550,-52.18,20240327,227,15.86,20250310,0.10,N,083640,500,388 억,,342363,N,N,0,N,00,N
20250321,120705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,-15,5,-5.26,168512006,619751,15.07,283,284,265,370,200,285,271.90,0.44,0,95895,326,305,286,265,246,316,276,389,85,500,190,1,1,77720351,210,-7.30,0.25,12,0.80,-37.00,1074.00,550,20240327,-50.91,227,20250310,18.94,406,-33.50,20250110,227,18.94,20250310,550,-50.91,20240327,227,18.94,20250310,0.10,N,083640,500,388 억,,342363,N,N,0,N,00,N
20250321,110704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-16,5,-5.61,162663663,598025,14.54,283,284,265,370,200,285,272.00,0.44,0,101512,326,305,286,265,246,316,276,389,85,500,190,1,1,77720351,209,-7.27,0.25,12,0.77,-37.00,1074.00,550,20240327,-51.09,227,20250310,18.50,406,-33.74,20250110,227,18.50,20250310,550,-51.09,20240327,227,18.50,20250310,0.10,N,083640,500,388 억,,342363,N,N,0,N,00,N
20250321,100705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,-15,5,-5.26,112934510,412888,10.04,283,284,265,370,200,285,273.52,0.44,0,90990,326,305,286,265,246,316,276,389,85,500,190,1,1,77720351,210,-7.30,0.25,12,0.53,-37.00,1074.00,550,20240327,-50.91,227,20250310,18.94,406,-33.50,20250110,227,18.94,20250310,550,-50.91,20240327,227,18.94,20250310,0.10,N,083640,500,388 억,,342363,N,N,0,N,00,N
20250321,090708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,277,-8,5,-2.81,37056355,133719,3.25,283,284,274,370,200,285,277.12,0.44,0,53120,326,305,286,265,246,316,276,389,85,500,190,1,1,77720351,215,-7.49,0.26,12,0.17,-37.00,1074.00,550,20240327,-49.64,227,20250310,22.03,406,-31.77,20250110,227,22.03,20250310,550,-49.64,20240327,227,22.03,20250310,0.10,N,083640,500,388 억,,342363,N,N,0,N,00,N
20250320,160957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,17,2,6.34,1176730147,4105371,1002.36,267,307,267,348,188,268,286.63,0.41,0,20327,282,274,267,259,252,279,264,389,80,500,180,1,1,77720351,222,-7.70,0.27,12,5.28,-37.00,1074.00,550,20240327,-48.18,227,20250310,25.55,406,-29.80,20250110,227,25.55,20250310,550,-48.18,20240327,227,25.55,20250310,0.10,N,083640,500,388 억,,322176,N,N,0,N,00,N
20250320,150703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,281,13,2,4.85,1167650368,4073295,994.53,267,307,267,348,188,268,286.66,0.41,0,17407,282,274,267,259,252,279,264,389,80,500,180,1,1,77720351,218,-7.59,0.26,12,5.24,-37.00,1074.00,550,20240327,-48.91,227,20250310,23.79,406,-30.79,20250110,227,23.79,20250310,550,-48.91,20240327,227,23.79,20250310,0.10,N,083640,500,388 억,,322176,N,N,0,N,00,N
20250320,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,18,2,6.72,1025155866,3575080,872.89,267,307,267,348,188,268,286.75,0.41,0,95353,282,274,267,259,252,279,264,389,80,500,180,1,1,77720351,222,-7.73,0.27,12,4.60,-37.00,1074.00,550,20240327,-48.00,227,20250310,25.99,406,-29.56,20250110,227,25.99,20250310,550,-48.00,20240327,227,25.99,20250310,0.10,N,083640,500,388 억,,322176,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 160719 57 100.00 KOSDAQ 유통 N N N N N 262 -23 5 -8.07 264674376 983764 23.92 283 284 260 370 200 285 269.04 0.44 0 57340 326 305 286 265 246 316 276 389 85 500 190 1 1 77720351 204 -7.08 0.24 12 1.27 -37.00 1074.00 550 20240327 -52.36 227 20250310 15.42 406 -35.47 20250110 227 15.42 20250310 550 -52.36 20240327 227 15.42 20250310 0.10 N 083640 500 388 억 342363 N N 0 N 00 N
3 20250321 150704 57 100.00 KOSDAQ 유통 N N N N N 267 -18 5 -6.32 248824849 923624 22.46 283 284 260 370 200 285 269.40 0.44 0 78468 326 305 286 265 246 316 276 389 85 500 190 1 1 77720351 208 -7.22 0.25 12 1.19 -37.00 1074.00 550 20240327 -51.45 227 20250310 17.62 406 -34.24 20250110 227 17.62 20250310 550 -51.45 20240327 227 17.62 20250310 0.10 N 083640 500 388 억 342363 N N 0 N 00 N
4 20250321 140704 57 100.00 KOSDAQ 유통 N N N N N 263 -22 5 -7.72 238601174 885075 21.52 283 284 260 370 200 285 269.58 0.44 0 95094 326 305 286 265 246 316 276 389 85 500 190 1 1 77720351 204 -7.11 0.24 12 1.14 -37.00 1074.00 550 20240327 -52.18 227 20250310 15.86 406 -35.22 20250110 227 15.86 20250310 550 -52.18 20240327 227 15.86 20250310 0.10 N 083640 500 388 억 342363 N N 0 N 00 N
5 20250321 130704 57 100.00 KOSDAQ 유통 N N N N N 263 -22 5 -7.72 209628725 774809 18.84 283 284 261 370 200 285 270.56 0.44 0 98899 326 305 286 265 246 316 276 389 85 500 190 1 1 77720351 204 -7.11 0.24 12 1.00 -37.00 1074.00 550 20240327 -52.18 227 20250310 15.86 406 -35.22 20250110 227 15.86 20250310 550 -52.18 20240327 227 15.86 20250310 0.10 N 083640 500 388 억 342363 N N 0 N 00 N
6 20250321 120705 57 100.00 KOSDAQ 유통 N N N N N 270 -15 5 -5.26 168512006 619751 15.07 283 284 265 370 200 285 271.90 0.44 0 95895 326 305 286 265 246 316 276 389 85 500 190 1 1 77720351 210 -7.30 0.25 12 0.80 -37.00 1074.00 550 20240327 -50.91 227 20250310 18.94 406 -33.50 20250110 227 18.94 20250310 550 -50.91 20240327 227 18.94 20250310 0.10 N 083640 500 388 억 342363 N N 0 N 00 N
7 20250321 110704 57 100.00 KOSDAQ 유통 N N N N N 269 -16 5 -5.61 162663663 598025 14.54 283 284 265 370 200 285 272.00 0.44 0 101512 326 305 286 265 246 316 276 389 85 500 190 1 1 77720351 209 -7.27 0.25 12 0.77 -37.00 1074.00 550 20240327 -51.09 227 20250310 18.50 406 -33.74 20250110 227 18.50 20250310 550 -51.09 20240327 227 18.50 20250310 0.10 N 083640 500 388 억 342363 N N 0 N 00 N
8 20250321 100705 57 100.00 KOSDAQ 유통 N N N N N 270 -15 5 -5.26 112934510 412888 10.04 283 284 265 370 200 285 273.52 0.44 0 90990 326 305 286 265 246 316 276 389 85 500 190 1 1 77720351 210 -7.30 0.25 12 0.53 -37.00 1074.00 550 20240327 -50.91 227 20250310 18.94 406 -33.50 20250110 227 18.94 20250310 550 -50.91 20240327 227 18.94 20250310 0.10 N 083640 500 388 억 342363 N N 0 N 00 N
9 20250321 090708 57 100.00 KOSDAQ 유통 N N N N N 277 -8 5 -2.81 37056355 133719 3.25 283 284 274 370 200 285 277.12 0.44 0 53120 326 305 286 265 246 316 276 389 85 500 190 1 1 77720351 215 -7.49 0.26 12 0.17 -37.00 1074.00 550 20240327 -49.64 227 20250310 22.03 406 -31.77 20250110 227 22.03 20250310 550 -49.64 20240327 227 22.03 20250310 0.10 N 083640 500 388 억 342363 N N 0 N 00 N
10 20250320 160957 57 100.00 KOSDAQ 유통 N N N N N 285 17 2 6.34 1176730147 4105371 1002.36 267 307 267 348 188 268 286.63 0.41 0 20327 282 274 267 259 252 279 264 389 80 500 180 1 1 77720351 222 -7.70 0.27 12 5.28 -37.00 1074.00 550 20240327 -48.18 227 20250310 25.55 406 -29.80 20250110 227 25.55 20250310 550 -48.18 20240327 227 25.55 20250310 0.10 N 083640 500 388 억 322176 N N 0 N 00 N
11 20250320 150703 57 100.00 KOSDAQ 유통 N N N N N 281 13 2 4.85 1167650368 4073295 994.53 267 307 267 348 188 268 286.66 0.41 0 17407 282 274 267 259 252 279 264 389 80 500 180 1 1 77720351 218 -7.59 0.26 12 5.24 -37.00 1074.00 550 20240327 -48.91 227 20250310 23.79 406 -30.79 20250110 227 23.79 20250310 550 -48.91 20240327 227 23.79 20250310 0.10 N 083640 500 388 억 322176 N N 0 N 00 N
12 20250320 140706 57 100.00 KOSDAQ 유통 N N N N N 286 18 2 6.72 1025155866 3575080 872.89 267 307 267 348 188 268 286.75 0.41 0 95353 282 274 267 259 252 279 264 389 80 500 180 1 1 77720351 222 -7.73 0.27 12 4.60 -37.00 1074.00 550 20240327 -48.00 227 20250310 25.99 406 -29.56 20250110 227 25.99 20250310 550 -48.00 20240327 227 25.99 20250310 0.10 N 083640 500 388 억 322176 N N 0 N 00 N