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
093520/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
20250321,160751,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10440,60,2,0.58,383256680,36756,53.81,10380,10590,10200,13490,7270,10380,10427.04,14.84,0,2219,11120,10750,10480,10110,9840,10615,9975,81,3110,500,6640,10,1,16163092,1687,8.34,1.30,12,0.23,1252.00,8054.00,17000,20240311,-38.59,6810,20241210,53.30,11210,-6.87,20250219,8100,28.89,20250102,16120,-35.24,20240321,6810,53.30,20241210,1.49,N,093520,500,80 억,,2398872,N,N,0,N,00,N
20250321,150736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10430,50,2,0.48,354926020,34038,49.83,10380,10590,10200,13490,7270,10380,10427.35,14.84,0,2679,11120,10750,10480,10110,9840,10615,9975,81,3110,500,6640,10,1,16163092,1686,8.33,1.30,12,0.21,1252.00,8054.00,17000,20240311,-38.65,6810,20241210,53.16,11210,-6.96,20250219,8100,28.77,20250102,16120,-35.30,20240321,6810,53.16,20241210,1.49,N,093520,500,80 억,,2398872,N,N,0,N,00,N
20250321,140736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10450,70,2,0.67,308370910,29591,43.32,10380,10590,10200,13490,7270,10380,10421.10,14.84,0,3575,11120,10750,10480,10110,9840,10615,9975,81,3110,500,6640,10,1,16163092,1689,8.35,1.30,12,0.18,1252.00,8054.00,17000,20240311,-38.53,6810,20241210,53.45,11210,-6.78,20250219,8100,29.01,20250102,16120,-35.17,20240321,6810,53.45,20241210,1.49,N,093520,500,80 억,,2398872,N,N,0,N,00,N
20250321,130737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10500,120,2,1.16,263197610,25267,36.99,10380,10590,10200,13490,7270,10380,10416.65,14.84,0,6837,11120,10750,10480,10110,9840,10615,9975,81,3110,500,6640,10,1,16163092,1697,8.39,1.30,12,0.16,1252.00,8054.00,17000,20240311,-38.24,6810,20241210,54.19,11210,-6.33,20250219,8100,29.63,20250102,16120,-34.86,20240321,6810,54.19,20241210,1.49,N,093520,500,80 억,,2398872,N,N,0,N,00,N
20250321,120737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,140,2,1.35,242909110,23333,34.16,10380,10590,10200,13490,7270,10380,10410.54,14.84,0,7720,11120,10750,10480,10110,9840,10615,9975,81,3110,500,6640,10,1,16163092,1700,8.40,1.31,12,0.14,1252.00,8054.00,17000,20240311,-38.12,6810,20241210,54.48,11210,-6.16,20250219,8100,29.88,20250102,16120,-34.74,20240321,6810,54.48,20241210,1.49,N,093520,500,80 억,,2398872,N,N,0,N,00,N
20250321,110736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10510,130,2,1.25,214345800,20625,30.19,10380,10550,10200,13490,7270,10380,10392.52,14.84,0,6295,11120,10750,10480,10110,9840,10615,9975,81,3110,500,6640,10,1,16163092,1699,8.39,1.30,12,0.13,1252.00,8054.00,17000,20240311,-38.18,6810,20241210,54.33,11210,-6.24,20250219,8100,29.75,20250102,16120,-34.80,20240321,6810,54.33,20241210,1.49,N,093520,500,80 억,,2398872,N,N,0,N,00,N
20250321,100738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10320,-60,5,-0.58,138835620,13407,19.63,10380,10480,10200,13490,7270,10380,10355.46,14.84,0,3907,11120,10750,10480,10110,9840,10615,9975,81,3110,500,6640,10,1,16163092,1668,8.24,1.28,12,0.08,1252.00,8054.00,17000,20240311,-39.29,6810,20241210,51.54,11210,-7.94,20250219,8100,27.41,20250102,16120,-35.98,20240321,6810,51.54,20241210,1.49,N,093520,500,80 억,,2398872,N,N,0,N,00,N
20250321,090741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10380,0,3,0.00,21887970,2111,3.09,10380,10480,10200,13490,7270,10380,10368.53,14.84,0,977,11120,10750,10480,10110,9840,10615,9975,81,3110,500,6640,10,1,16163092,1678,8.29,1.29,12,0.01,1252.00,8054.00,17000,20240311,-38.94,6810,20241210,52.42,11210,-7.40,20250219,8100,28.15,20250102,16120,-35.61,20240321,6810,52.42,20241210,1.49,N,093520,500,80 억,,2398872,N,N,0,N,00,N
20250320,161220,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10380,-420,5,-3.89,705446300,67356,108.11,10830,10850,10210,14040,7560,10800,10473.87,14.91,0,-12212,11080,10940,10820,10680,10560,11010,10750,81,3240,500,6910,10,1,16163092,1678,8.29,1.29,12,0.42,1252.00,8054.00,18190,20240308,-42.94,6810,20241210,52.42,11210,-7.40,20250219,8100,28.15,20250102,16120,-35.61,20240321,6810,52.42,20241210,1.44,N,093520,500,80 억,,2410439,N,N,0,N,00,N
20250320,150735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10380,-420,5,-3.89,663003180,63265,101.54,10830,10850,10210,14040,7560,10800,10479.78,14.91,0,-11386,11080,10940,10820,10680,10560,11010,10750,81,3240,500,6910,10,1,16163092,1678,8.29,1.29,12,0.39,1252.00,8054.00,18190,20240308,-42.94,6810,20241210,52.42,11210,-7.40,20250219,8100,28.15,20250102,16120,-35.61,20240321,6810,52.42,20241210,1.44,N,093520,500,80 억,,2410439,N,N,0,N,00,N
20250320,140738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10220,-580,5,-5.37,547998540,52099,83.62,10830,10850,10220,14040,7560,10800,10518.41,14.91,0,-10821,11080,10940,10820,10680,10560,11010,10750,81,3240,500,6910,10,1,16163092,1652,8.16,1.27,12,0.32,1252.00,8054.00,18190,20240308,-43.82,6810,20241210,50.07,11210,-8.83,20250219,8100,26.17,20250102,16120,-36.60,20240321,6810,50.07,20241210,1.44,N,093520,500,80 억,,2410439,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 160751 55 60.00 KOSDAQ 유통 N N N Y 60 N 10440 60 2 0.58 383256680 36756 53.81 10380 10590 10200 13490 7270 10380 10427.04 14.84 0 2219 11120 10750 10480 10110 9840 10615 9975 81 3110 500 6640 10 1 16163092 1687 8.34 1.30 12 0.23 1252.00 8054.00 17000 20240311 -38.59 6810 20241210 53.30 11210 -6.87 20250219 8100 28.89 20250102 16120 -35.24 20240321 6810 53.30 20241210 1.49 N 093520 500 80 억 2398872 N N 0 N 00 N
3 20250321 150736 55 60.00 KOSDAQ 유통 N N N Y 60 N 10430 50 2 0.48 354926020 34038 49.83 10380 10590 10200 13490 7270 10380 10427.35 14.84 0 2679 11120 10750 10480 10110 9840 10615 9975 81 3110 500 6640 10 1 16163092 1686 8.33 1.30 12 0.21 1252.00 8054.00 17000 20240311 -38.65 6810 20241210 53.16 11210 -6.96 20250219 8100 28.77 20250102 16120 -35.30 20240321 6810 53.16 20241210 1.49 N 093520 500 80 억 2398872 N N 0 N 00 N
4 20250321 140736 55 60.00 KOSDAQ 유통 N N N Y 60 N 10450 70 2 0.67 308370910 29591 43.32 10380 10590 10200 13490 7270 10380 10421.10 14.84 0 3575 11120 10750 10480 10110 9840 10615 9975 81 3110 500 6640 10 1 16163092 1689 8.35 1.30 12 0.18 1252.00 8054.00 17000 20240311 -38.53 6810 20241210 53.45 11210 -6.78 20250219 8100 29.01 20250102 16120 -35.17 20240321 6810 53.45 20241210 1.49 N 093520 500 80 억 2398872 N N 0 N 00 N
5 20250321 130737 55 60.00 KOSDAQ 유통 N N N Y 60 N 10500 120 2 1.16 263197610 25267 36.99 10380 10590 10200 13490 7270 10380 10416.65 14.84 0 6837 11120 10750 10480 10110 9840 10615 9975 81 3110 500 6640 10 1 16163092 1697 8.39 1.30 12 0.16 1252.00 8054.00 17000 20240311 -38.24 6810 20241210 54.19 11210 -6.33 20250219 8100 29.63 20250102 16120 -34.86 20240321 6810 54.19 20241210 1.49 N 093520 500 80 억 2398872 N N 0 N 00 N
6 20250321 120737 55 60.00 KOSDAQ 유통 N N N Y 60 N 10520 140 2 1.35 242909110 23333 34.16 10380 10590 10200 13490 7270 10380 10410.54 14.84 0 7720 11120 10750 10480 10110 9840 10615 9975 81 3110 500 6640 10 1 16163092 1700 8.40 1.31 12 0.14 1252.00 8054.00 17000 20240311 -38.12 6810 20241210 54.48 11210 -6.16 20250219 8100 29.88 20250102 16120 -34.74 20240321 6810 54.48 20241210 1.49 N 093520 500 80 억 2398872 N N 0 N 00 N
7 20250321 110736 55 60.00 KOSDAQ 유통 N N N Y 60 N 10510 130 2 1.25 214345800 20625 30.19 10380 10550 10200 13490 7270 10380 10392.52 14.84 0 6295 11120 10750 10480 10110 9840 10615 9975 81 3110 500 6640 10 1 16163092 1699 8.39 1.30 12 0.13 1252.00 8054.00 17000 20240311 -38.18 6810 20241210 54.33 11210 -6.24 20250219 8100 29.75 20250102 16120 -34.80 20240321 6810 54.33 20241210 1.49 N 093520 500 80 억 2398872 N N 0 N 00 N
8 20250321 100738 55 60.00 KOSDAQ 유통 N N N Y 60 N 10320 -60 5 -0.58 138835620 13407 19.63 10380 10480 10200 13490 7270 10380 10355.46 14.84 0 3907 11120 10750 10480 10110 9840 10615 9975 81 3110 500 6640 10 1 16163092 1668 8.24 1.28 12 0.08 1252.00 8054.00 17000 20240311 -39.29 6810 20241210 51.54 11210 -7.94 20250219 8100 27.41 20250102 16120 -35.98 20240321 6810 51.54 20241210 1.49 N 093520 500 80 억 2398872 N N 0 N 00 N
9 20250321 090741 55 60.00 KOSDAQ 유통 N N N Y 60 N 10380 0 3 0.00 21887970 2111 3.09 10380 10480 10200 13490 7270 10380 10368.53 14.84 0 977 11120 10750 10480 10110 9840 10615 9975 81 3110 500 6640 10 1 16163092 1678 8.29 1.29 12 0.01 1252.00 8054.00 17000 20240311 -38.94 6810 20241210 52.42 11210 -7.40 20250219 8100 28.15 20250102 16120 -35.61 20240321 6810 52.42 20241210 1.49 N 093520 500 80 억 2398872 N N 0 N 00 N
10 20250320 161220 55 60.00 KOSDAQ 유통 N N N Y 60 N 10380 -420 5 -3.89 705446300 67356 108.11 10830 10850 10210 14040 7560 10800 10473.87 14.91 0 -12212 11080 10940 10820 10680 10560 11010 10750 81 3240 500 6910 10 1 16163092 1678 8.29 1.29 12 0.42 1252.00 8054.00 18190 20240308 -42.94 6810 20241210 52.42 11210 -7.40 20250219 8100 28.15 20250102 16120 -35.61 20240321 6810 52.42 20241210 1.44 N 093520 500 80 억 2410439 N N 0 N 00 N
11 20250320 150735 55 60.00 KOSDAQ 유통 N N N Y 60 N 10380 -420 5 -3.89 663003180 63265 101.54 10830 10850 10210 14040 7560 10800 10479.78 14.91 0 -11386 11080 10940 10820 10680 10560 11010 10750 81 3240 500 6910 10 1 16163092 1678 8.29 1.29 12 0.39 1252.00 8054.00 18190 20240308 -42.94 6810 20241210 52.42 11210 -7.40 20250219 8100 28.15 20250102 16120 -35.61 20240321 6810 52.42 20241210 1.44 N 093520 500 80 억 2410439 N N 0 N 00 N
12 20250320 140738 55 60.00 KOSDAQ 유통 N N N Y 60 N 10220 -580 5 -5.37 547998540 52099 83.62 10830 10850 10220 14040 7560 10800 10518.41 14.91 0 -10821 11080 10940 10820 10680 10560 11010 10750 81 3240 500 6910 10 1 16163092 1652 8.16 1.27 12 0.32 1252.00 8054.00 18190 20240308 -43.82 6810 20241210 50.07 11210 -8.83 20250219 8100 26.17 20250102 16120 -36.60 20240321 6810 50.07 20241210 1.44 N 093520 500 80 억 2410439 N N 0 N 00 N