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
299170/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
20250321,161146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1650,-35,5,-2.08,276259104,166401,134.74,1678,1697,1645,2190,1180,1685,1660.20,0.34,0,-18236,1759,1722,1697,1660,1635,1709,1647,30,505,100,1170,1,1,30027963,495,17.19,1.23,12,0.55,96.00,1340.00,2310,20240523,-28.57,1086,20241210,51.93,2250,-26.67,20250121,1257,31.26,20250102,2310,-28.57,20240523,1086,51.93,20241210,2.40,N,299170,100,30 억,,100808,N,N,0,N,00,N
20250321,151131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1661,-24,5,-1.42,235139362,141488,114.57,1678,1697,1645,2190,1180,1685,1661.90,0.34,0,-14994,1759,1722,1697,1660,1635,1709,1647,30,505,100,1170,1,1,30027963,499,17.30,1.24,12,0.47,96.00,1340.00,2310,20240523,-28.10,1086,20241210,52.95,2250,-26.18,20250121,1257,32.14,20250102,2310,-28.10,20240523,1086,52.95,20241210,2.40,N,299170,100,30 억,,100808,N,N,0,N,00,N
20250321,141132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,-25,5,-1.48,213208903,128256,103.86,1678,1697,1645,2190,1180,1685,1662.37,0.34,0,-13628,1759,1722,1697,1660,1635,1709,1647,30,505,100,1170,1,1,30027963,498,17.29,1.24,12,0.43,96.00,1340.00,2310,20240523,-28.14,1086,20241210,52.85,2250,-26.22,20250121,1257,32.06,20250102,2310,-28.14,20240523,1086,52.85,20241210,2.40,N,299170,100,30 억,,100808,N,N,0,N,00,N
20250321,131134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,-15,5,-0.89,187917850,112993,91.50,1678,1697,1645,2190,1180,1685,1663.09,0.34,0,-12498,1759,1722,1697,1660,1635,1709,1647,30,505,100,1170,1,1,30027963,501,17.40,1.25,12,0.38,96.00,1340.00,2310,20240523,-27.71,1086,20241210,53.78,2250,-25.78,20250121,1257,32.86,20250102,2310,-27.71,20240523,1086,53.78,20241210,2.40,N,299170,100,30 억,,100808,N,N,0,N,00,N
20250321,121134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1664,-21,5,-1.25,152774302,91959,74.46,1678,1697,1645,2190,1180,1685,1661.33,0.34,0,-22030,1759,1722,1697,1660,1635,1709,1647,30,505,100,1170,1,1,30027963,500,17.33,1.24,12,0.31,96.00,1340.00,2310,20240523,-27.97,1086,20241210,53.22,2250,-26.04,20250121,1257,32.38,20250102,2310,-27.97,20240523,1086,53.22,20241210,2.40,N,299170,100,30 억,,100808,N,N,0,N,00,N
20250321,111133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,-17,5,-1.01,131411433,79045,64.01,1678,1697,1645,2190,1180,1685,1662.49,0.34,0,-23510,1759,1722,1697,1660,1635,1709,1647,30,505,100,1170,1,1,30027963,501,17.38,1.24,12,0.26,96.00,1340.00,2310,20240523,-27.79,1086,20241210,53.59,2250,-25.87,20250121,1257,32.70,20250102,2310,-27.79,20240523,1086,53.59,20241210,2.40,N,299170,100,30 억,,100808,N,N,0,N,00,N
20250321,101134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1662,-23,5,-1.36,100637467,60468,48.96,1678,1697,1645,2190,1180,1685,1664.31,0.34,0,-28924,1759,1722,1697,1660,1635,1709,1647,30,505,100,1170,1,1,30027963,499,17.31,1.24,12,0.20,96.00,1340.00,2310,20240523,-28.05,1086,20241210,53.04,2250,-26.13,20250121,1257,32.22,20250102,2310,-28.05,20240523,1086,53.04,20241210,2.40,N,299170,100,30 억,,100808,N,N,0,N,00,N
20250321,091140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1681,-4,5,-0.24,20308838,12084,9.79,1678,1697,1673,2190,1180,1685,1680.64,0.34,0,1552,1759,1722,1697,1660,1635,1709,1647,30,505,100,1170,1,1,30027963,505,17.51,1.25,12,0.04,96.00,1340.00,2310,20240523,-27.23,1086,20241210,54.79,2250,-25.29,20250121,1257,33.73,20250102,2310,-27.23,20240523,1086,54.79,20241210,2.40,N,299170,100,30 억,,100808,N,N,0,N,00,N
20250320,161745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1685,-20,5,-1.17,207152466,122825,41.84,1703,1734,1672,2215,1194,1705,1686.57,0.41,0,-21449,1755,1729,1690,1664,1625,1743,1678,30,510,100,1190,1,1,30027963,506,17.55,1.26,12,0.41,96.00,1340.00,2310,20240523,-27.06,1086,20241210,55.16,2250,-25.11,20250121,1257,34.05,20250102,2310,-27.06,20240523,1086,55.16,20241210,2.54,N,299170,100,30 억,,121936,N,N,0,N,00,N
20250320,151129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1685,-20,5,-1.17,193509200,114734,39.08,1703,1734,1672,2215,1194,1705,1686.59,0.41,0,-19465,1755,1729,1690,1664,1625,1743,1678,30,510,100,1190,1,1,30027963,506,17.55,1.26,12,0.38,96.00,1340.00,2310,20240523,-27.06,1086,20241210,55.16,2250,-25.11,20250121,1257,34.05,20250102,2310,-27.06,20240523,1086,55.16,20241210,2.54,N,299170,100,30 억,,121936,N,N,0,N,00,N
20250320,141133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1685,-20,5,-1.17,172920594,102498,34.91,1703,1734,1672,2215,1194,1705,1687.06,0.41,0,-16054,1755,1729,1690,1664,1625,1743,1678,30,510,100,1190,1,1,30027963,506,17.55,1.26,12,0.34,96.00,1340.00,2310,20240523,-27.06,1086,20241210,55.16,2250,-25.11,20250121,1257,34.05,20250102,2310,-27.06,20240523,1086,55.16,20241210,2.54,N,299170,100,30 억,,121936,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 161146 57 100.00 KOSDAQ 유통 N N N N N 1650 -35 5 -2.08 276259104 166401 134.74 1678 1697 1645 2190 1180 1685 1660.20 0.34 0 -18236 1759 1722 1697 1660 1635 1709 1647 30 505 100 1170 1 1 30027963 495 17.19 1.23 12 0.55 96.00 1340.00 2310 20240523 -28.57 1086 20241210 51.93 2250 -26.67 20250121 1257 31.26 20250102 2310 -28.57 20240523 1086 51.93 20241210 2.40 N 299170 100 30 억 100808 N N 0 N 00 N
3 20250321 151131 57 100.00 KOSDAQ 유통 N N N N N 1661 -24 5 -1.42 235139362 141488 114.57 1678 1697 1645 2190 1180 1685 1661.90 0.34 0 -14994 1759 1722 1697 1660 1635 1709 1647 30 505 100 1170 1 1 30027963 499 17.30 1.24 12 0.47 96.00 1340.00 2310 20240523 -28.10 1086 20241210 52.95 2250 -26.18 20250121 1257 32.14 20250102 2310 -28.10 20240523 1086 52.95 20241210 2.40 N 299170 100 30 억 100808 N N 0 N 00 N
4 20250321 141132 57 100.00 KOSDAQ 유통 N N N N N 1660 -25 5 -1.48 213208903 128256 103.86 1678 1697 1645 2190 1180 1685 1662.37 0.34 0 -13628 1759 1722 1697 1660 1635 1709 1647 30 505 100 1170 1 1 30027963 498 17.29 1.24 12 0.43 96.00 1340.00 2310 20240523 -28.14 1086 20241210 52.85 2250 -26.22 20250121 1257 32.06 20250102 2310 -28.14 20240523 1086 52.85 20241210 2.40 N 299170 100 30 억 100808 N N 0 N 00 N
5 20250321 131134 57 100.00 KOSDAQ 유통 N N N N N 1670 -15 5 -0.89 187917850 112993 91.50 1678 1697 1645 2190 1180 1685 1663.09 0.34 0 -12498 1759 1722 1697 1660 1635 1709 1647 30 505 100 1170 1 1 30027963 501 17.40 1.25 12 0.38 96.00 1340.00 2310 20240523 -27.71 1086 20241210 53.78 2250 -25.78 20250121 1257 32.86 20250102 2310 -27.71 20240523 1086 53.78 20241210 2.40 N 299170 100 30 억 100808 N N 0 N 00 N
6 20250321 121134 57 100.00 KOSDAQ 유통 N N N N N 1664 -21 5 -1.25 152774302 91959 74.46 1678 1697 1645 2190 1180 1685 1661.33 0.34 0 -22030 1759 1722 1697 1660 1635 1709 1647 30 505 100 1170 1 1 30027963 500 17.33 1.24 12 0.31 96.00 1340.00 2310 20240523 -27.97 1086 20241210 53.22 2250 -26.04 20250121 1257 32.38 20250102 2310 -27.97 20240523 1086 53.22 20241210 2.40 N 299170 100 30 억 100808 N N 0 N 00 N
7 20250321 111133 57 100.00 KOSDAQ 유통 N N N N N 1668 -17 5 -1.01 131411433 79045 64.01 1678 1697 1645 2190 1180 1685 1662.49 0.34 0 -23510 1759 1722 1697 1660 1635 1709 1647 30 505 100 1170 1 1 30027963 501 17.38 1.24 12 0.26 96.00 1340.00 2310 20240523 -27.79 1086 20241210 53.59 2250 -25.87 20250121 1257 32.70 20250102 2310 -27.79 20240523 1086 53.59 20241210 2.40 N 299170 100 30 억 100808 N N 0 N 00 N
8 20250321 101134 57 100.00 KOSDAQ 유통 N N N N N 1662 -23 5 -1.36 100637467 60468 48.96 1678 1697 1645 2190 1180 1685 1664.31 0.34 0 -28924 1759 1722 1697 1660 1635 1709 1647 30 505 100 1170 1 1 30027963 499 17.31 1.24 12 0.20 96.00 1340.00 2310 20240523 -28.05 1086 20241210 53.04 2250 -26.13 20250121 1257 32.22 20250102 2310 -28.05 20240523 1086 53.04 20241210 2.40 N 299170 100 30 억 100808 N N 0 N 00 N
9 20250321 091140 57 100.00 KOSDAQ 유통 N N N N N 1681 -4 5 -0.24 20308838 12084 9.79 1678 1697 1673 2190 1180 1685 1680.64 0.34 0 1552 1759 1722 1697 1660 1635 1709 1647 30 505 100 1170 1 1 30027963 505 17.51 1.25 12 0.04 96.00 1340.00 2310 20240523 -27.23 1086 20241210 54.79 2250 -25.29 20250121 1257 33.73 20250102 2310 -27.23 20240523 1086 54.79 20241210 2.40 N 299170 100 30 억 100808 N N 0 N 00 N
10 20250320 161745 57 100.00 KOSDAQ 유통 N N N N N 1685 -20 5 -1.17 207152466 122825 41.84 1703 1734 1672 2215 1194 1705 1686.57 0.41 0 -21449 1755 1729 1690 1664 1625 1743 1678 30 510 100 1190 1 1 30027963 506 17.55 1.26 12 0.41 96.00 1340.00 2310 20240523 -27.06 1086 20241210 55.16 2250 -25.11 20250121 1257 34.05 20250102 2310 -27.06 20240523 1086 55.16 20241210 2.54 N 299170 100 30 억 121936 N N 0 N 00 N
11 20250320 151129 57 100.00 KOSDAQ 유통 N N N N N 1685 -20 5 -1.17 193509200 114734 39.08 1703 1734 1672 2215 1194 1705 1686.59 0.41 0 -19465 1755 1729 1690 1664 1625 1743 1678 30 510 100 1190 1 1 30027963 506 17.55 1.26 12 0.38 96.00 1340.00 2310 20240523 -27.06 1086 20241210 55.16 2250 -25.11 20250121 1257 34.05 20250102 2310 -27.06 20240523 1086 55.16 20241210 2.54 N 299170 100 30 억 121936 N N 0 N 00 N
12 20250320 141133 57 100.00 KOSDAQ 유통 N N N N N 1685 -20 5 -1.17 172920594 102498 34.91 1703 1734 1672 2215 1194 1705 1687.06 0.41 0 -16054 1755 1729 1690 1664 1625 1743 1678 30 510 100 1190 1 1 30027963 506 17.55 1.26 12 0.34 96.00 1340.00 2310 20240523 -27.06 1086 20241210 55.16 2250 -25.11 20250121 1257 34.05 20250102 2310 -27.06 20240523 1086 55.16 20241210 2.54 N 299170 100 30 억 121936 N N 0 N 00 N