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
185490/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
20250321,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-30,5,-1.18,40687363,16245,42.47,2545,2570,2480,3305,1785,2545,2504.61,0.64,0,1006,2628,2586,2528,2486,2428,2607,2507,135,760,500,1780,5,1,27029784,680,-2.58,1.08,12,0.06,-976.00,2339.00,4720,20240816,-46.72,2430,20240624,3.50,2910,-13.57,20250106,2460,2.24,20250313,4720,-46.72,20240816,2430,3.50,20240624,0.11,N,185490,500,135 억,,171727,N,N,0,N,00,N
20250321,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-30,5,-1.18,35873858,14311,37.41,2545,2570,2480,3305,1785,2545,2506.73,0.64,0,1014,2628,2586,2528,2486,2428,2607,2507,135,760,500,1780,5,1,27029784,680,-2.58,1.08,12,0.05,-976.00,2339.00,4720,20240816,-46.72,2430,20240624,3.50,2910,-13.57,20250106,2460,2.24,20250313,4720,-46.72,20240816,2430,3.50,20240624,0.11,N,185490,500,135 억,,171727,N,N,0,N,00,N
20250321,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-20,5,-0.79,35186688,14038,36.70,2545,2570,2480,3305,1785,2545,2506.53,0.64,0,1072,2628,2586,2528,2486,2428,2607,2507,135,760,500,1780,5,1,27029784,683,-2.59,1.08,12,0.05,-976.00,2339.00,4720,20240816,-46.50,2430,20240624,3.91,2910,-13.23,20250106,2460,2.64,20250313,4720,-46.50,20240816,2430,3.91,20240624,0.11,N,185490,500,135 억,,171727,N,N,0,N,00,N
20250321,130925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,-50,5,-1.96,21347738,8483,22.17,2545,2570,2495,3305,1785,2545,2516.53,0.64,0,457,2628,2586,2528,2486,2428,2607,2507,135,760,500,1780,5,1,27029784,674,-2.56,1.07,12,0.03,-976.00,2339.00,4720,20240816,-47.14,2430,20240624,2.67,2910,-14.26,20250106,2460,1.42,20250313,4720,-47.14,20240816,2430,2.67,20240624,0.11,N,185490,500,135 억,,171727,N,N,0,N,00,N
20250321,120926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,-25,5,-0.98,7402248,2915,7.62,2545,2570,2515,3305,1785,2545,2539.36,0.64,0,57,2628,2586,2528,2486,2428,2607,2507,135,760,500,1780,5,1,27029784,681,-2.58,1.08,12,0.01,-976.00,2339.00,4720,20240816,-46.61,2430,20240624,3.70,2910,-13.40,20250106,2460,2.44,20250313,4720,-46.61,20240816,2430,3.70,20240624,0.11,N,185490,500,135 억,,171727,N,N,0,N,00,N
20250321,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-15,5,-0.59,6266138,2465,6.44,2545,2570,2515,3305,1785,2545,2542.04,0.64,0,75,2628,2586,2528,2486,2428,2607,2507,135,760,500,1780,5,1,27029784,684,-2.59,1.08,12,0.01,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2460,2.85,20250313,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,171727,N,N,0,N,00,N
20250321,100927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-10,5,-0.39,6220573,2447,6.40,2545,2570,2515,3305,1785,2545,2542.12,0.64,0,75,2628,2586,2528,2486,2428,2607,2507,135,760,500,1780,5,1,27029784,685,-2.60,1.08,12,0.01,-976.00,2339.00,4720,20240816,-46.29,2430,20240624,4.32,2910,-12.89,20250106,2460,3.05,20250313,4720,-46.29,20240816,2430,4.32,20240624,0.11,N,185490,500,135 억,,171727,N,N,0,N,00,N
20250321,090931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,5,2,0.20,1313600,516,1.35,2545,2550,2545,3305,1785,2545,2545.74,0.64,0,-68,2628,2586,2528,2486,2428,2607,2507,135,760,500,1780,5,1,27029784,689,-2.61,1.09,12,0.00,-976.00,2339.00,4720,20240816,-45.97,2430,20240624,4.94,2910,-12.37,20250106,2460,3.66,20250313,4720,-45.97,20240816,2430,4.94,20240624,0.11,N,185490,500,135 억,,171727,N,N,0,N,00,N
20250320,161407,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,15,2,0.59,92646185,36910,318.90,2530,2570,2470,3285,1775,2530,2510.06,0.64,0,-920,2556,2542,2531,2517,2506,2537,2512,135,755,500,1770,5,1,27029784,688,-2.61,1.09,12,0.14,-976.00,2339.00,4720,20240816,-46.08,2430,20240624,4.73,2910,-12.54,20250106,2460,3.46,20250313,4720,-46.08,20240816,2430,4.73,20240624,0.11,N,185490,500,135 억,,172647,N,N,0,N,00,N
20250320,150922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,0,3,0.00,87144025,34748,300.22,2530,2570,2470,3285,1775,2530,2507.89,0.64,0,-805,2556,2542,2531,2517,2506,2537,2512,135,755,500,1770,5,1,27029784,684,-2.59,1.08,12,0.13,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2460,2.85,20250313,4720,-46.40,20240816,2430,4.12,20240624,0.11,N,185490,500,135 억,,172647,N,N,0,N,00,N
20250320,140926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,-25,5,-0.99,60622730,24238,209.42,2530,2570,2470,3285,1775,2530,2501.14,0.64,0,620,2556,2542,2531,2517,2506,2537,2512,135,755,500,1770,5,1,27029784,677,-2.57,1.07,12,0.09,-976.00,2339.00,4720,20240816,-46.93,2430,20240624,3.09,2910,-13.92,20250106,2460,1.83,20250313,4720,-46.93,20240816,2430,3.09,20240624,0.11,N,185490,500,135 억,,172647,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 160939 57 100.00 KOSDAQ 일반서비스 N N N N N 2515 -30 5 -1.18 40687363 16245 42.47 2545 2570 2480 3305 1785 2545 2504.61 0.64 0 1006 2628 2586 2528 2486 2428 2607 2507 135 760 500 1780 5 1 27029784 680 -2.58 1.08 12 0.06 -976.00 2339.00 4720 20240816 -46.72 2430 20240624 3.50 2910 -13.57 20250106 2460 2.24 20250313 4720 -46.72 20240816 2430 3.50 20240624 0.11 N 185490 500 135 억 171727 N N 0 N 00 N
3 20250321 150923 57 100.00 KOSDAQ 일반서비스 N N N N N 2515 -30 5 -1.18 35873858 14311 37.41 2545 2570 2480 3305 1785 2545 2506.73 0.64 0 1014 2628 2586 2528 2486 2428 2607 2507 135 760 500 1780 5 1 27029784 680 -2.58 1.08 12 0.05 -976.00 2339.00 4720 20240816 -46.72 2430 20240624 3.50 2910 -13.57 20250106 2460 2.24 20250313 4720 -46.72 20240816 2430 3.50 20240624 0.11 N 185490 500 135 억 171727 N N 0 N 00 N
4 20250321 140924 57 100.00 KOSDAQ 일반서비스 N N N N N 2525 -20 5 -0.79 35186688 14038 36.70 2545 2570 2480 3305 1785 2545 2506.53 0.64 0 1072 2628 2586 2528 2486 2428 2607 2507 135 760 500 1780 5 1 27029784 683 -2.59 1.08 12 0.05 -976.00 2339.00 4720 20240816 -46.50 2430 20240624 3.91 2910 -13.23 20250106 2460 2.64 20250313 4720 -46.50 20240816 2430 3.91 20240624 0.11 N 185490 500 135 억 171727 N N 0 N 00 N
5 20250321 130925 57 100.00 KOSDAQ 일반서비스 N N N N N 2495 -50 5 -1.96 21347738 8483 22.17 2545 2570 2495 3305 1785 2545 2516.53 0.64 0 457 2628 2586 2528 2486 2428 2607 2507 135 760 500 1780 5 1 27029784 674 -2.56 1.07 12 0.03 -976.00 2339.00 4720 20240816 -47.14 2430 20240624 2.67 2910 -14.26 20250106 2460 1.42 20250313 4720 -47.14 20240816 2430 2.67 20240624 0.11 N 185490 500 135 억 171727 N N 0 N 00 N
6 20250321 120926 57 100.00 KOSDAQ 일반서비스 N N N N N 2520 -25 5 -0.98 7402248 2915 7.62 2545 2570 2515 3305 1785 2545 2539.36 0.64 0 57 2628 2586 2528 2486 2428 2607 2507 135 760 500 1780 5 1 27029784 681 -2.58 1.08 12 0.01 -976.00 2339.00 4720 20240816 -46.61 2430 20240624 3.70 2910 -13.40 20250106 2460 2.44 20250313 4720 -46.61 20240816 2430 3.70 20240624 0.11 N 185490 500 135 억 171727 N N 0 N 00 N
7 20250321 110925 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -15 5 -0.59 6266138 2465 6.44 2545 2570 2515 3305 1785 2545 2542.04 0.64 0 75 2628 2586 2528 2486 2428 2607 2507 135 760 500 1780 5 1 27029784 684 -2.59 1.08 12 0.01 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2460 2.85 20250313 4720 -46.40 20240816 2430 4.12 20240624 0.11 N 185490 500 135 억 171727 N N 0 N 00 N
8 20250321 100927 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -10 5 -0.39 6220573 2447 6.40 2545 2570 2515 3305 1785 2545 2542.12 0.64 0 75 2628 2586 2528 2486 2428 2607 2507 135 760 500 1780 5 1 27029784 685 -2.60 1.08 12 0.01 -976.00 2339.00 4720 20240816 -46.29 2430 20240624 4.32 2910 -12.89 20250106 2460 3.05 20250313 4720 -46.29 20240816 2430 4.32 20240624 0.11 N 185490 500 135 억 171727 N N 0 N 00 N
9 20250321 090931 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 5 2 0.20 1313600 516 1.35 2545 2550 2545 3305 1785 2545 2545.74 0.64 0 -68 2628 2586 2528 2486 2428 2607 2507 135 760 500 1780 5 1 27029784 689 -2.61 1.09 12 0.00 -976.00 2339.00 4720 20240816 -45.97 2430 20240624 4.94 2910 -12.37 20250106 2460 3.66 20250313 4720 -45.97 20240816 2430 4.94 20240624 0.11 N 185490 500 135 억 171727 N N 0 N 00 N
10 20250320 161407 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 15 2 0.59 92646185 36910 318.90 2530 2570 2470 3285 1775 2530 2510.06 0.64 0 -920 2556 2542 2531 2517 2506 2537 2512 135 755 500 1770 5 1 27029784 688 -2.61 1.09 12 0.14 -976.00 2339.00 4720 20240816 -46.08 2430 20240624 4.73 2910 -12.54 20250106 2460 3.46 20250313 4720 -46.08 20240816 2430 4.73 20240624 0.11 N 185490 500 135 억 172647 N N 0 N 00 N
11 20250320 150922 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 0 3 0.00 87144025 34748 300.22 2530 2570 2470 3285 1775 2530 2507.89 0.64 0 -805 2556 2542 2531 2517 2506 2537 2512 135 755 500 1770 5 1 27029784 684 -2.59 1.08 12 0.13 -976.00 2339.00 4720 20240816 -46.40 2430 20240624 4.12 2910 -13.06 20250106 2460 2.85 20250313 4720 -46.40 20240816 2430 4.12 20240624 0.11 N 185490 500 135 억 172647 N N 0 N 00 N
12 20250320 140926 57 100.00 KOSDAQ 일반서비스 N N N N N 2505 -25 5 -0.99 60622730 24238 209.42 2530 2570 2470 3285 1775 2530 2501.14 0.64 0 620 2556 2542 2531 2517 2506 2537 2512 135 755 500 1770 5 1 27029784 677 -2.57 1.07 12 0.09 -976.00 2339.00 4720 20240816 -46.93 2430 20240624 3.09 2910 -13.92 20250106 2460 1.83 20250313 4720 -46.93 20240816 2430 3.09 20240624 0.11 N 185490 500 135 억 172647 N N 0 N 00 N