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
308100/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
20250321,161155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-5,5,-0.18,24682795,9016,238.33,2705,2845,2665,3515,1895,2705,2739.90,0.33,0,-375,2825,2765,2735,2675,2645,2750,2660,33,810,500,1830,5,1,6624733,179,-3.97,0.30,12,0.14,-680.00,8894.00,4500,20240312,-40.00,2315,20241118,16.63,3565,-24.26,20250116,2600,3.85,20250219,4450,-39.33,20240321,2315,16.63,20241118,0.08,N,308100,500,33 억,,21949,N,N,0,N,00,N
20250321,151140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,35,2,1.29,22176640,8089,213.83,2705,2845,2665,3515,1895,2705,2741.68,0.33,0,-224,2825,2765,2735,2675,2645,2750,2660,33,810,500,1830,5,1,6624733,182,-4.03,0.31,12,0.12,-680.00,8894.00,4500,20240312,-39.11,2315,20241118,18.36,3565,-23.14,20250116,2600,5.38,20250219,4450,-38.43,20240321,2315,18.36,20241118,0.08,N,308100,500,33 억,,21949,N,N,0,N,00,N
20250321,141141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,40,2,1.48,21828645,7962,210.47,2705,2845,2665,3515,1895,2705,2741.71,0.33,0,-188,2825,2765,2735,2675,2645,2750,2660,33,810,500,1830,5,1,6624733,182,-4.04,0.31,12,0.12,-680.00,8894.00,4500,20240312,-39.00,2315,20241118,18.57,3565,-23.00,20250116,2600,5.58,20250219,4450,-38.31,20240321,2315,18.57,20241118,0.08,N,308100,500,33 억,,21949,N,N,0,N,00,N
20250321,131142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,0,3,0.00,10831150,4017,106.19,2705,2705,2665,3515,1895,2705,2696.28,0.33,0,-142,2825,2765,2735,2675,2645,2750,2660,33,810,500,1830,5,1,6624733,179,-3.98,0.30,12,0.06,-680.00,8894.00,4500,20240312,-39.89,2315,20241118,16.85,3565,-24.12,20250116,2600,4.04,20250219,4450,-39.21,20240321,2315,16.85,20241118,0.08,N,308100,500,33 억,,21949,N,N,0,N,00,N
20250321,121142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-5,5,-0.18,3599115,1342,35.47,2705,2705,2665,3515,1895,2705,2681.50,0.33,0,-140,2825,2765,2735,2675,2645,2750,2660,33,810,500,1830,5,1,6624733,179,-3.97,0.30,12,0.02,-680.00,8894.00,4500,20240312,-40.00,2315,20241118,16.63,3565,-24.26,20250116,2600,3.85,20250219,4450,-39.33,20240321,2315,16.63,20241118,0.08,N,308100,500,33 억,,21949,N,N,0,N,00,N
20250321,111142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-10,5,-0.37,2844490,1062,28.07,2705,2705,2665,3515,1895,2705,2677.84,0.33,0,-115,2825,2765,2735,2675,2645,2750,2660,33,810,500,1830,5,1,6624733,179,-3.96,0.30,12,0.02,-680.00,8894.00,4500,20240312,-40.11,2315,20241118,16.41,3565,-24.40,20250116,2600,3.65,20250219,4450,-39.44,20240321,2315,16.41,20241118,0.08,N,308100,500,33 억,,21949,N,N,0,N,00,N
20250321,101143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-15,5,-0.55,2804075,1047,27.68,2705,2705,2665,3515,1895,2705,2677.60,0.33,0,-113,2825,2765,2735,2675,2645,2750,2660,33,810,500,1830,5,1,6624733,178,-3.96,0.30,12,0.02,-680.00,8894.00,4500,20240312,-40.22,2315,20241118,16.20,3565,-24.54,20250116,2600,3.46,20250219,4450,-39.55,20240321,2315,16.20,20241118,0.08,N,308100,500,33 억,,21949,N,N,0,N,00,N
20250321,091149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-5,5,-0.18,277790,103,2.72,2705,2705,2680,3515,1895,2705,2694.69,0.33,0,-3,2825,2765,2735,2675,2645,2750,2660,33,810,500,1830,5,1,6624733,179,-3.97,0.30,12,0.00,-680.00,8894.00,4500,20240312,-40.00,2315,20241118,16.63,3565,-24.26,20250116,2600,3.85,20250219,4450,-39.33,20240321,2315,16.63,20241118,0.08,N,308100,500,33 억,,21949,N,N,0,N,00,N
20250320,161754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,-40,5,-1.46,10318440,3768,30.23,2745,2795,2705,3565,1925,2745,2738.44,0.33,0,-652,2905,2825,2770,2690,2635,2865,2730,33,820,500,1860,5,1,6624733,179,-3.98,0.30,12,0.06,-680.00,8894.00,4500,20240312,-39.89,2315,20241118,16.85,3565,-24.12,20250116,2600,4.04,20250219,4450,-39.21,20240321,2315,16.85,20241118,0.08,N,308100,500,33 억,,22106,N,N,0,N,00,N
20250320,151138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,-30,5,-1.09,8857475,3228,25.90,2745,2795,2710,3565,1925,2745,2743.95,0.33,0,-651,2905,2825,2770,2690,2635,2865,2730,33,820,500,1860,5,1,6624733,180,-3.99,0.31,12,0.05,-680.00,8894.00,4500,20240312,-39.67,2315,20241118,17.28,3565,-23.84,20250116,2600,4.42,20250219,4450,-38.99,20240321,2315,17.28,20241118,0.08,N,308100,500,33 억,,22106,N,N,0,N,00,N
20250320,141142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,5,2,0.18,5301035,1920,15.40,2745,2795,2715,3565,1925,2745,2760.96,0.33,0,-677,2905,2825,2770,2690,2635,2865,2730,33,820,500,1860,5,1,6624733,182,-4.04,0.31,12,0.03,-680.00,8894.00,4500,20240312,-38.89,2315,20241118,18.79,3565,-22.86,20250116,2600,5.77,20250219,4450,-38.20,20240321,2315,18.79,20241118,0.08,N,308100,500,33 억,,22106,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 161155 57 100.00 KOSDAQ 유통 N N N N N 2700 -5 5 -0.18 24682795 9016 238.33 2705 2845 2665 3515 1895 2705 2739.90 0.33 0 -375 2825 2765 2735 2675 2645 2750 2660 33 810 500 1830 5 1 6624733 179 -3.97 0.30 12 0.14 -680.00 8894.00 4500 20240312 -40.00 2315 20241118 16.63 3565 -24.26 20250116 2600 3.85 20250219 4450 -39.33 20240321 2315 16.63 20241118 0.08 N 308100 500 33 억 21949 N N 0 N 00 N
3 20250321 151140 57 100.00 KOSDAQ 유통 N N N N N 2740 35 2 1.29 22176640 8089 213.83 2705 2845 2665 3515 1895 2705 2741.68 0.33 0 -224 2825 2765 2735 2675 2645 2750 2660 33 810 500 1830 5 1 6624733 182 -4.03 0.31 12 0.12 -680.00 8894.00 4500 20240312 -39.11 2315 20241118 18.36 3565 -23.14 20250116 2600 5.38 20250219 4450 -38.43 20240321 2315 18.36 20241118 0.08 N 308100 500 33 억 21949 N N 0 N 00 N
4 20250321 141141 57 100.00 KOSDAQ 유통 N N N N N 2745 40 2 1.48 21828645 7962 210.47 2705 2845 2665 3515 1895 2705 2741.71 0.33 0 -188 2825 2765 2735 2675 2645 2750 2660 33 810 500 1830 5 1 6624733 182 -4.04 0.31 12 0.12 -680.00 8894.00 4500 20240312 -39.00 2315 20241118 18.57 3565 -23.00 20250116 2600 5.58 20250219 4450 -38.31 20240321 2315 18.57 20241118 0.08 N 308100 500 33 억 21949 N N 0 N 00 N
5 20250321 131142 57 100.00 KOSDAQ 유통 N N N N N 2705 0 3 0.00 10831150 4017 106.19 2705 2705 2665 3515 1895 2705 2696.28 0.33 0 -142 2825 2765 2735 2675 2645 2750 2660 33 810 500 1830 5 1 6624733 179 -3.98 0.30 12 0.06 -680.00 8894.00 4500 20240312 -39.89 2315 20241118 16.85 3565 -24.12 20250116 2600 4.04 20250219 4450 -39.21 20240321 2315 16.85 20241118 0.08 N 308100 500 33 억 21949 N N 0 N 00 N
6 20250321 121142 57 100.00 KOSDAQ 유통 N N N N N 2700 -5 5 -0.18 3599115 1342 35.47 2705 2705 2665 3515 1895 2705 2681.50 0.33 0 -140 2825 2765 2735 2675 2645 2750 2660 33 810 500 1830 5 1 6624733 179 -3.97 0.30 12 0.02 -680.00 8894.00 4500 20240312 -40.00 2315 20241118 16.63 3565 -24.26 20250116 2600 3.85 20250219 4450 -39.33 20240321 2315 16.63 20241118 0.08 N 308100 500 33 억 21949 N N 0 N 00 N
7 20250321 111142 57 100.00 KOSDAQ 유통 N N N N N 2695 -10 5 -0.37 2844490 1062 28.07 2705 2705 2665 3515 1895 2705 2677.84 0.33 0 -115 2825 2765 2735 2675 2645 2750 2660 33 810 500 1830 5 1 6624733 179 -3.96 0.30 12 0.02 -680.00 8894.00 4500 20240312 -40.11 2315 20241118 16.41 3565 -24.40 20250116 2600 3.65 20250219 4450 -39.44 20240321 2315 16.41 20241118 0.08 N 308100 500 33 억 21949 N N 0 N 00 N
8 20250321 101143 57 100.00 KOSDAQ 유통 N N N N N 2690 -15 5 -0.55 2804075 1047 27.68 2705 2705 2665 3515 1895 2705 2677.60 0.33 0 -113 2825 2765 2735 2675 2645 2750 2660 33 810 500 1830 5 1 6624733 178 -3.96 0.30 12 0.02 -680.00 8894.00 4500 20240312 -40.22 2315 20241118 16.20 3565 -24.54 20250116 2600 3.46 20250219 4450 -39.55 20240321 2315 16.20 20241118 0.08 N 308100 500 33 억 21949 N N 0 N 00 N
9 20250321 091149 57 100.00 KOSDAQ 유통 N N N N N 2700 -5 5 -0.18 277790 103 2.72 2705 2705 2680 3515 1895 2705 2694.69 0.33 0 -3 2825 2765 2735 2675 2645 2750 2660 33 810 500 1830 5 1 6624733 179 -3.97 0.30 12 0.00 -680.00 8894.00 4500 20240312 -40.00 2315 20241118 16.63 3565 -24.26 20250116 2600 3.85 20250219 4450 -39.33 20240321 2315 16.63 20241118 0.08 N 308100 500 33 억 21949 N N 0 N 00 N
10 20250320 161754 57 100.00 KOSDAQ 유통 N N N N N 2705 -40 5 -1.46 10318440 3768 30.23 2745 2795 2705 3565 1925 2745 2738.44 0.33 0 -652 2905 2825 2770 2690 2635 2865 2730 33 820 500 1860 5 1 6624733 179 -3.98 0.30 12 0.06 -680.00 8894.00 4500 20240312 -39.89 2315 20241118 16.85 3565 -24.12 20250116 2600 4.04 20250219 4450 -39.21 20240321 2315 16.85 20241118 0.08 N 308100 500 33 억 22106 N N 0 N 00 N
11 20250320 151138 57 100.00 KOSDAQ 유통 N N N N N 2715 -30 5 -1.09 8857475 3228 25.90 2745 2795 2710 3565 1925 2745 2743.95 0.33 0 -651 2905 2825 2770 2690 2635 2865 2730 33 820 500 1860 5 1 6624733 180 -3.99 0.31 12 0.05 -680.00 8894.00 4500 20240312 -39.67 2315 20241118 17.28 3565 -23.84 20250116 2600 4.42 20250219 4450 -38.99 20240321 2315 17.28 20241118 0.08 N 308100 500 33 억 22106 N N 0 N 00 N
12 20250320 141142 57 100.00 KOSDAQ 유통 N N N N N 2750 5 2 0.18 5301035 1920 15.40 2745 2795 2715 3565 1925 2745 2760.96 0.33 0 -677 2905 2825 2770 2690 2635 2865 2730 33 820 500 1860 5 1 6624733 182 -4.04 0.31 12 0.03 -680.00 8894.00 4500 20240312 -38.89 2315 20241118 18.79 3565 -22.86 20250116 2600 5.77 20250219 4450 -38.20 20240321 2315 18.79 20241118 0.08 N 308100 500 33 억 22106 N N 0 N 00 N