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
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
20250321,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,972,12,2,1.25,89276106,92667,136.72,957,973,944,1248,672,960,963.41,0.26,0,-4927,972,966,958,952,944,969,955,77,288,100,690,1,1,76965206,748,-16.20,4.93,12,0.12,-60.00,197.00,1483,20240320,-34.46,900,20250306,8.00,1050,-7.43,20250106,900,8.00,20250306,1418,-31.45,20240321,900,8.00,20250306,0.05,N,204840,100,76 억,,199595,N,N,0,N,00,N
20250321,150945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,966,6,2,0.62,74329176,77263,113.99,957,973,944,1248,672,960,962.03,0.26,0,-4441,972,966,958,952,944,969,955,77,288,100,690,1,1,76965206,743,-16.10,4.90,12,0.10,-60.00,197.00,1483,20240320,-34.86,900,20250306,7.33,1050,-8.00,20250106,900,7.33,20250306,1418,-31.88,20240321,900,7.33,20250306,0.05,N,204840,100,76 억,,199595,N,N,0,N,00,N
20250321,140946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,3,2,0.31,59317260,61697,91.02,957,973,944,1248,672,960,961.43,0.26,0,-4437,972,966,958,952,944,969,955,77,288,100,690,1,1,76965206,741,-16.05,4.89,12,0.08,-60.00,197.00,1483,20240320,-35.06,900,20250306,7.00,1050,-8.29,20250106,900,7.00,20250306,1418,-32.09,20240321,900,7.00,20250306,0.05,N,204840,100,76 억,,199595,N,N,0,N,00,N
20250321,130947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,3,2,0.31,55169292,57383,84.66,957,973,944,1248,672,960,961.42,0.26,0,-4444,972,966,958,952,944,969,955,77,288,100,690,1,1,76965206,741,-16.05,4.89,12,0.07,-60.00,197.00,1483,20240320,-35.06,900,20250306,7.00,1050,-8.29,20250106,900,7.00,20250306,1418,-32.09,20240321,900,7.00,20250306,0.05,N,204840,100,76 억,,199595,N,N,0,N,00,N
20250321,120948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,962,2,2,0.21,52706644,54824,80.88,957,973,944,1248,672,960,961.38,0.26,0,-4450,972,966,958,952,944,969,955,77,288,100,690,1,1,76965206,740,-16.03,4.88,12,0.07,-60.00,197.00,1483,20240320,-35.13,900,20250306,6.89,1050,-8.38,20250106,900,6.89,20250306,1418,-32.16,20240321,900,6.89,20250306,0.05,N,204840,100,76 억,,199595,N,N,0,N,00,N
20250321,110947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,961,1,2,0.10,38871561,40496,59.75,957,973,944,1248,672,960,959.89,0.26,0,-4261,972,966,958,952,944,969,955,77,288,100,690,1,1,76965206,740,-16.02,4.88,12,0.05,-60.00,197.00,1483,20240320,-35.20,900,20250306,6.78,1050,-8.48,20250106,900,6.78,20250306,1418,-32.23,20240321,900,6.78,20250306,0.05,N,204840,100,76 억,,199595,N,N,0,N,00,N
20250321,100949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,972,12,2,1.25,29692087,30936,45.64,957,973,944,1248,672,960,959.79,0.26,0,-2396,972,966,958,952,944,969,955,77,288,100,690,1,1,76965206,748,-16.20,4.93,12,0.04,-60.00,197.00,1483,20240320,-34.46,900,20250306,8.00,1050,-7.43,20250106,900,8.00,20250306,1418,-31.45,20240321,900,8.00,20250306,0.05,N,204840,100,76 억,,199595,N,N,0,N,00,N
20250321,090953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,948,-12,5,-1.25,9041667,9542,14.08,957,957,944,1248,672,960,947.57,0.26,0,3414,972,966,958,952,944,969,955,77,288,100,690,1,1,76965206,730,-15.80,4.81,12,0.01,-60.00,197.00,1483,20240320,-36.08,900,20250306,5.33,1050,-9.71,20250106,900,5.33,20250306,1418,-33.15,20240321,900,5.33,20250306,0.05,N,204840,100,76 억,,199595,N,N,0,N,00,N
20250320,161429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,-1,5,-0.10,64793792,67780,75.85,959,964,950,1249,673,961,955.88,0.28,0,-14823,1001,980,965,944,929,973,937,77,288,100,690,1,1,76965206,739,-16.00,4.87,12,0.09,-60.00,197.00,1483,20240320,-35.27,900,20250306,6.67,1050,-8.57,20250106,900,6.67,20250306,1483,-35.27,20240320,900,6.67,20250306,0.05,N,204840,100,76 억,,214418,N,N,0,N,00,N
20250320,150944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,959,-2,5,-0.21,59779324,62548,70.00,959,964,950,1249,673,961,955.74,0.28,0,-13992,1001,980,965,944,929,973,937,77,288,100,690,1,1,76965206,738,-15.98,4.87,12,0.08,-60.00,197.00,1483,20240320,-35.33,900,20250306,6.56,1050,-8.67,20250106,900,6.56,20250306,1483,-35.33,20240320,900,6.56,20250306,0.05,N,204840,100,76 억,,214418,N,N,0,N,00,N
20250320,140948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,955,-6,5,-0.62,49470898,51774,57.94,959,964,950,1249,673,961,955.52,0.28,0,-12326,1001,980,965,944,929,973,937,77,288,100,690,1,1,76965206,735,-15.92,4.85,12,0.07,-60.00,197.00,1483,20240320,-35.60,900,20250306,6.11,1050,-9.05,20250106,900,6.11,20250306,1483,-35.60,20240320,900,6.11,20250306,0.05,N,204840,100,76 억,,214418,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 161000 57 100.00 KOSDAQ 유통 N N N N N 972 12 2 1.25 89276106 92667 136.72 957 973 944 1248 672 960 963.41 0.26 0 -4927 972 966 958 952 944 969 955 77 288 100 690 1 1 76965206 748 -16.20 4.93 12 0.12 -60.00 197.00 1483 20240320 -34.46 900 20250306 8.00 1050 -7.43 20250106 900 8.00 20250306 1418 -31.45 20240321 900 8.00 20250306 0.05 N 204840 100 76 억 199595 N N 0 N 00 N
3 20250321 150945 57 100.00 KOSDAQ 유통 N N N N N 966 6 2 0.62 74329176 77263 113.99 957 973 944 1248 672 960 962.03 0.26 0 -4441 972 966 958 952 944 969 955 77 288 100 690 1 1 76965206 743 -16.10 4.90 12 0.10 -60.00 197.00 1483 20240320 -34.86 900 20250306 7.33 1050 -8.00 20250106 900 7.33 20250306 1418 -31.88 20240321 900 7.33 20250306 0.05 N 204840 100 76 억 199595 N N 0 N 00 N
4 20250321 140946 57 100.00 KOSDAQ 유통 N N N N N 963 3 2 0.31 59317260 61697 91.02 957 973 944 1248 672 960 961.43 0.26 0 -4437 972 966 958 952 944 969 955 77 288 100 690 1 1 76965206 741 -16.05 4.89 12 0.08 -60.00 197.00 1483 20240320 -35.06 900 20250306 7.00 1050 -8.29 20250106 900 7.00 20250306 1418 -32.09 20240321 900 7.00 20250306 0.05 N 204840 100 76 억 199595 N N 0 N 00 N
5 20250321 130947 57 100.00 KOSDAQ 유통 N N N N N 963 3 2 0.31 55169292 57383 84.66 957 973 944 1248 672 960 961.42 0.26 0 -4444 972 966 958 952 944 969 955 77 288 100 690 1 1 76965206 741 -16.05 4.89 12 0.07 -60.00 197.00 1483 20240320 -35.06 900 20250306 7.00 1050 -8.29 20250106 900 7.00 20250306 1418 -32.09 20240321 900 7.00 20250306 0.05 N 204840 100 76 억 199595 N N 0 N 00 N
6 20250321 120948 57 100.00 KOSDAQ 유통 N N N N N 962 2 2 0.21 52706644 54824 80.88 957 973 944 1248 672 960 961.38 0.26 0 -4450 972 966 958 952 944 969 955 77 288 100 690 1 1 76965206 740 -16.03 4.88 12 0.07 -60.00 197.00 1483 20240320 -35.13 900 20250306 6.89 1050 -8.38 20250106 900 6.89 20250306 1418 -32.16 20240321 900 6.89 20250306 0.05 N 204840 100 76 억 199595 N N 0 N 00 N
7 20250321 110947 57 100.00 KOSDAQ 유통 N N N N N 961 1 2 0.10 38871561 40496 59.75 957 973 944 1248 672 960 959.89 0.26 0 -4261 972 966 958 952 944 969 955 77 288 100 690 1 1 76965206 740 -16.02 4.88 12 0.05 -60.00 197.00 1483 20240320 -35.20 900 20250306 6.78 1050 -8.48 20250106 900 6.78 20250306 1418 -32.23 20240321 900 6.78 20250306 0.05 N 204840 100 76 억 199595 N N 0 N 00 N
8 20250321 100949 57 100.00 KOSDAQ 유통 N N N N N 972 12 2 1.25 29692087 30936 45.64 957 973 944 1248 672 960 959.79 0.26 0 -2396 972 966 958 952 944 969 955 77 288 100 690 1 1 76965206 748 -16.20 4.93 12 0.04 -60.00 197.00 1483 20240320 -34.46 900 20250306 8.00 1050 -7.43 20250106 900 8.00 20250306 1418 -31.45 20240321 900 8.00 20250306 0.05 N 204840 100 76 억 199595 N N 0 N 00 N
9 20250321 090953 57 100.00 KOSDAQ 유통 N N N N N 948 -12 5 -1.25 9041667 9542 14.08 957 957 944 1248 672 960 947.57 0.26 0 3414 972 966 958 952 944 969 955 77 288 100 690 1 1 76965206 730 -15.80 4.81 12 0.01 -60.00 197.00 1483 20240320 -36.08 900 20250306 5.33 1050 -9.71 20250106 900 5.33 20250306 1418 -33.15 20240321 900 5.33 20250306 0.05 N 204840 100 76 억 199595 N N 0 N 00 N
10 20250320 161429 57 100.00 KOSDAQ 유통 N N N N N 960 -1 5 -0.10 64793792 67780 75.85 959 964 950 1249 673 961 955.88 0.28 0 -14823 1001 980 965 944 929 973 937 77 288 100 690 1 1 76965206 739 -16.00 4.87 12 0.09 -60.00 197.00 1483 20240320 -35.27 900 20250306 6.67 1050 -8.57 20250106 900 6.67 20250306 1483 -35.27 20240320 900 6.67 20250306 0.05 N 204840 100 76 억 214418 N N 0 N 00 N
11 20250320 150944 57 100.00 KOSDAQ 유통 N N N N N 959 -2 5 -0.21 59779324 62548 70.00 959 964 950 1249 673 961 955.74 0.28 0 -13992 1001 980 965 944 929 973 937 77 288 100 690 1 1 76965206 738 -15.98 4.87 12 0.08 -60.00 197.00 1483 20240320 -35.33 900 20250306 6.56 1050 -8.67 20250106 900 6.56 20250306 1483 -35.33 20240320 900 6.56 20250306 0.05 N 204840 100 76 억 214418 N N 0 N 00 N
12 20250320 140948 57 100.00 KOSDAQ 유통 N N N N N 955 -6 5 -0.62 49470898 51774 57.94 959 964 950 1249 673 961 955.52 0.28 0 -12326 1001 980 965 944 929 973 937 77 288 100 690 1 1 76965206 735 -15.92 4.85 12 0.07 -60.00 197.00 1483 20240320 -35.60 900 20250306 6.11 1050 -9.05 20250106 900 6.11 20250306 1483 -35.60 20240320 900 6.11 20250306 0.05 N 204840 100 76 억 214418 N N 0 N 00 N