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
089600/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
20250321,160736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14280,-70,5,-0.49,217785500,15193,104.23,14360,14460,14250,18650,10050,14350,14334.65,4.77,0,-1055,14603,14476,14413,14286,14223,14445,14255,60,4300,500,10330,10,1,11568163,1652,-25.59,0.83,12,0.13,-558.00,17245.00,23900,20240411,-40.25,13420,20250213,6.41,16240,-12.07,20250220,13420,6.41,20250213,23900,-40.25,20240411,13420,6.41,20250213,1.66,N,089600,500,59 억,,551949,N,N,4,N,00,N
20250321,150721,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14290,-60,5,-0.42,167539730,11677,80.11,14360,14460,14250,18650,10050,14350,14347.84,4.77,0,-1919,14603,14476,14413,14286,14223,14445,14255,60,4300,500,10330,10,1,11568163,1653,-25.61,0.83,12,0.10,-558.00,17245.00,23900,20240411,-40.21,13420,20250213,6.48,16240,-12.01,20250220,13420,6.48,20250213,23900,-40.21,20240411,13420,6.48,20250213,1.66,N,089600,500,59 억,,551949,N,N,0,N,00,N
20250321,140721,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14400,50,2,0.35,145211160,10119,69.42,14360,14460,14250,18650,10050,14350,14350.35,4.77,0,-1741,14603,14476,14413,14286,14223,14445,14255,60,4300,500,10330,10,1,11568163,1666,-25.81,0.84,12,0.09,-558.00,17245.00,23900,20240411,-39.75,13420,20250213,7.30,16240,-11.33,20250220,13420,7.30,20250213,23900,-39.75,20240411,13420,7.30,20250213,1.66,N,089600,500,59 억,,551949,N,N,0,N,00,N
20250321,130722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,90,2,0.63,127138420,8865,60.81,14360,14460,14250,18650,10050,14350,14341.62,4.77,0,-1184,14603,14476,14413,14286,14223,14445,14255,60,4300,500,10330,10,1,11568163,1670,-25.88,0.84,12,0.08,-558.00,17245.00,23900,20240411,-39.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.66,N,089600,500,59 억,,551949,N,N,0,N,00,N
20250321,120723,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14400,50,2,0.35,114019720,7956,54.58,14360,14430,14250,18650,10050,14350,14331.29,4.77,0,-886,14603,14476,14413,14286,14223,14445,14255,60,4300,500,10330,10,1,11568163,1666,-25.81,0.84,12,0.07,-558.00,17245.00,23900,20240411,-39.75,13420,20250213,7.30,16240,-11.33,20250220,13420,7.30,20250213,23900,-39.75,20240411,13420,7.30,20250213,1.66,N,089600,500,59 억,,551949,N,N,0,N,00,N
20250321,110722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,20,2,0.14,98832270,6901,47.34,14360,14430,14250,18650,10050,14350,14321.44,4.77,0,-849,14603,14476,14413,14286,14223,14445,14255,60,4300,500,10330,10,1,11568163,1662,-25.75,0.83,12,0.06,-558.00,17245.00,23900,20240411,-39.87,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,23900,-39.87,20240411,13420,7.08,20250213,1.66,N,089600,500,59 억,,551949,N,N,0,N,00,N
20250321,100723,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14290,-60,5,-0.42,64484190,4503,30.89,14360,14430,14250,18650,10050,14350,14320.27,4.77,0,-321,14603,14476,14413,14286,14223,14445,14255,60,4300,500,10330,10,1,11568163,1653,-25.61,0.83,12,0.04,-558.00,17245.00,23900,20240411,-40.21,13420,20250213,6.48,16240,-12.01,20250220,13420,6.48,20250213,23900,-40.21,20240411,13420,6.48,20250213,1.66,N,089600,500,59 억,,551949,N,N,0,N,00,N
20250321,090726,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,20,2,0.14,186900,13,0.09,14360,14420,14360,18650,10050,14350,14376.92,4.77,0,-3,14603,14476,14413,14286,14223,14445,14255,60,4300,500,10330,10,1,11568163,1662,-25.75,0.83,12,0.00,-558.00,17245.00,23900,20240411,-39.87,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,23900,-39.87,20240411,13420,7.08,20250213,1.66,N,089600,500,59 억,,551949,N,N,0,N,00,N
20250320,161205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14350,-90,5,-0.62,207819070,14422,54.54,14540,14540,14350,18770,10110,14440,14409.87,4.80,0,-1370,14626,14532,14436,14342,14246,14535,14345,60,4330,500,10390,10,1,11568163,1660,-25.72,0.83,12,0.12,-558.00,17245.00,23900,20240411,-39.96,13420,20250213,6.93,16240,-11.64,20250220,13420,6.93,20250213,23900,-39.96,20240411,13420,6.93,20250213,1.62,N,089600,500,59 억,,554980,N,N,1,N,00,N
20250320,150721,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,-70,5,-0.48,176597760,12248,46.32,14540,14540,14360,18770,10110,14440,14418.50,4.80,0,-1052,14626,14532,14436,14342,14246,14535,14345,60,4330,500,10390,10,1,11568163,1662,-25.75,0.83,12,0.11,-558.00,17245.00,23900,20240411,-39.87,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,23900,-39.87,20240411,13420,7.08,20250213,1.62,N,089600,500,59 억,,554980,N,N,1,N,00,N
20250320,140723,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,-10,5,-0.07,134778680,9342,35.33,14540,14540,14360,18770,10110,14440,14427.18,4.80,0,-524,14626,14532,14436,14342,14246,14535,14345,60,4330,500,10390,10,1,11568163,1669,-25.86,0.84,12,0.08,-558.00,17245.00,23900,20240411,-39.62,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,23900,-39.62,20240411,13420,7.53,20250213,1.62,N,089600,500,59 억,,554980,N,N,1,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 160736 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14280 -70 5 -0.49 217785500 15193 104.23 14360 14460 14250 18650 10050 14350 14334.65 4.77 0 -1055 14603 14476 14413 14286 14223 14445 14255 60 4300 500 10330 10 1 11568163 1652 -25.59 0.83 12 0.13 -558.00 17245.00 23900 20240411 -40.25 13420 20250213 6.41 16240 -12.07 20250220 13420 6.41 20250213 23900 -40.25 20240411 13420 6.41 20250213 1.66 N 089600 500 59 억 551949 N N 4 N 00 N
3 20250321 150721 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14290 -60 5 -0.42 167539730 11677 80.11 14360 14460 14250 18650 10050 14350 14347.84 4.77 0 -1919 14603 14476 14413 14286 14223 14445 14255 60 4300 500 10330 10 1 11568163 1653 -25.61 0.83 12 0.10 -558.00 17245.00 23900 20240411 -40.21 13420 20250213 6.48 16240 -12.01 20250220 13420 6.48 20250213 23900 -40.21 20240411 13420 6.48 20250213 1.66 N 089600 500 59 억 551949 N N 0 N 00 N
4 20250321 140721 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14400 50 2 0.35 145211160 10119 69.42 14360 14460 14250 18650 10050 14350 14350.35 4.77 0 -1741 14603 14476 14413 14286 14223 14445 14255 60 4300 500 10330 10 1 11568163 1666 -25.81 0.84 12 0.09 -558.00 17245.00 23900 20240411 -39.75 13420 20250213 7.30 16240 -11.33 20250220 13420 7.30 20250213 23900 -39.75 20240411 13420 7.30 20250213 1.66 N 089600 500 59 억 551949 N N 0 N 00 N
5 20250321 130722 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 90 2 0.63 127138420 8865 60.81 14360 14460 14250 18650 10050 14350 14341.62 4.77 0 -1184 14603 14476 14413 14286 14223 14445 14255 60 4300 500 10330 10 1 11568163 1670 -25.88 0.84 12 0.08 -558.00 17245.00 23900 20240411 -39.58 13420 20250213 7.60 16240 -11.08 20250220 13420 7.60 20250213 23900 -39.58 20240411 13420 7.60 20250213 1.66 N 089600 500 59 억 551949 N N 0 N 00 N
6 20250321 120723 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14400 50 2 0.35 114019720 7956 54.58 14360 14430 14250 18650 10050 14350 14331.29 4.77 0 -886 14603 14476 14413 14286 14223 14445 14255 60 4300 500 10330 10 1 11568163 1666 -25.81 0.84 12 0.07 -558.00 17245.00 23900 20240411 -39.75 13420 20250213 7.30 16240 -11.33 20250220 13420 7.30 20250213 23900 -39.75 20240411 13420 7.30 20250213 1.66 N 089600 500 59 억 551949 N N 0 N 00 N
7 20250321 110722 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14370 20 2 0.14 98832270 6901 47.34 14360 14430 14250 18650 10050 14350 14321.44 4.77 0 -849 14603 14476 14413 14286 14223 14445 14255 60 4300 500 10330 10 1 11568163 1662 -25.75 0.83 12 0.06 -558.00 17245.00 23900 20240411 -39.87 13420 20250213 7.08 16240 -11.51 20250220 13420 7.08 20250213 23900 -39.87 20240411 13420 7.08 20250213 1.66 N 089600 500 59 억 551949 N N 0 N 00 N
8 20250321 100723 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14290 -60 5 -0.42 64484190 4503 30.89 14360 14430 14250 18650 10050 14350 14320.27 4.77 0 -321 14603 14476 14413 14286 14223 14445 14255 60 4300 500 10330 10 1 11568163 1653 -25.61 0.83 12 0.04 -558.00 17245.00 23900 20240411 -40.21 13420 20250213 6.48 16240 -12.01 20250220 13420 6.48 20250213 23900 -40.21 20240411 13420 6.48 20250213 1.66 N 089600 500 59 억 551949 N N 0 N 00 N
9 20250321 090726 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14370 20 2 0.14 186900 13 0.09 14360 14420 14360 18650 10050 14350 14376.92 4.77 0 -3 14603 14476 14413 14286 14223 14445 14255 60 4300 500 10330 10 1 11568163 1662 -25.75 0.83 12 0.00 -558.00 17245.00 23900 20240411 -39.87 13420 20250213 7.08 16240 -11.51 20250220 13420 7.08 20250213 23900 -39.87 20240411 13420 7.08 20250213 1.66 N 089600 500 59 억 551949 N N 0 N 00 N
10 20250320 161205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14350 -90 5 -0.62 207819070 14422 54.54 14540 14540 14350 18770 10110 14440 14409.87 4.80 0 -1370 14626 14532 14436 14342 14246 14535 14345 60 4330 500 10390 10 1 11568163 1660 -25.72 0.83 12 0.12 -558.00 17245.00 23900 20240411 -39.96 13420 20250213 6.93 16240 -11.64 20250220 13420 6.93 20250213 23900 -39.96 20240411 13420 6.93 20250213 1.62 N 089600 500 59 억 554980 N N 1 N 00 N
11 20250320 150721 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14370 -70 5 -0.48 176597760 12248 46.32 14540 14540 14360 18770 10110 14440 14418.50 4.80 0 -1052 14626 14532 14436 14342 14246 14535 14345 60 4330 500 10390 10 1 11568163 1662 -25.75 0.83 12 0.11 -558.00 17245.00 23900 20240411 -39.87 13420 20250213 7.08 16240 -11.51 20250220 13420 7.08 20250213 23900 -39.87 20240411 13420 7.08 20250213 1.62 N 089600 500 59 억 554980 N N 1 N 00 N
12 20250320 140723 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14430 -10 5 -0.07 134778680 9342 35.33 14540 14540 14360 18770 10110 14440 14427.18 4.80 0 -524 14626 14532 14436 14342 14246 14535 14345 60 4330 500 10390 10 1 11568163 1669 -25.86 0.84 12 0.08 -558.00 17245.00 23900 20240411 -39.62 13420 20250213 7.53 16240 -11.15 20250220 13420 7.53 20250213 23900 -39.62 20240411 13420 7.53 20250213 1.62 N 089600 500 59 억 554980 N N 1 N 00 N