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
228340/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
20250321,161035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1812,3,2,0.17,33747237,18843,90.06,1809,1830,1752,2350,1267,1809,1790.97,0.52,0,366,1882,1845,1783,1746,1684,1864,1765,100,541,500,1260,1,1,20000000,362,-6.86,0.30,12,0.09,-264.00,6140.00,2705,20240403,-33.01,1615,20250213,12.20,2160,-16.11,20250123,1615,12.20,20250213,2705,-33.01,20240403,1615,12.20,20250213,0.02,N,228340,500,100 억,,104884,N,N,0,N,00,N
20250321,151020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1813,4,2,0.22,25867918,14495,69.28,1809,1830,1752,2350,1267,1809,1784.61,0.52,0,459,1882,1845,1783,1746,1684,1864,1765,100,541,500,1260,1,1,20000000,363,-6.87,0.30,12,0.07,-264.00,6140.00,2705,20240403,-32.98,1615,20250213,12.26,2160,-16.06,20250123,1615,12.26,20250213,2705,-32.98,20240403,1615,12.26,20250213,0.02,N,228340,500,100 억,,104884,N,N,0,N,00,N
20250321,141020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1799,-10,5,-0.55,19398213,10902,52.11,1809,1830,1752,2350,1267,1809,1779.33,0.52,0,517,1882,1845,1783,1746,1684,1864,1765,100,541,500,1260,1,1,20000000,360,-6.81,0.29,12,0.05,-264.00,6140.00,2705,20240403,-33.49,1615,20250213,11.39,2160,-16.71,20250123,1615,11.39,20250213,2705,-33.49,20240403,1615,11.39,20250213,0.02,N,228340,500,100 억,,104884,N,N,0,N,00,N
20250321,131022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1757,-52,5,-2.87,15536015,8728,41.71,1809,1830,1752,2350,1267,1809,1780.02,0.52,0,1497,1882,1845,1783,1746,1684,1864,1765,100,541,500,1260,1,1,20000000,351,-6.66,0.29,12,0.04,-264.00,6140.00,2705,20240403,-35.05,1615,20250213,8.79,2160,-18.66,20250123,1615,8.79,20250213,2705,-35.05,20240403,1615,8.79,20250213,0.02,N,228340,500,100 억,,104884,N,N,0,N,00,N
20250321,121022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,-32,5,-1.77,14806141,8317,39.75,1809,1830,1752,2350,1267,1809,1780.23,0.52,0,1687,1882,1845,1783,1746,1684,1864,1765,100,541,500,1260,1,1,20000000,355,-6.73,0.29,12,0.04,-264.00,6140.00,2705,20240403,-34.31,1615,20250213,10.03,2160,-17.73,20250123,1615,10.03,20250213,2705,-34.31,20240403,1615,10.03,20250213,0.02,N,228340,500,100 억,,104884,N,N,0,N,00,N
20250321,111021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,-24,5,-1.33,14774362,8299,39.66,1809,1830,1753,2350,1267,1809,1780.26,0.52,0,1688,1882,1845,1783,1746,1684,1864,1765,100,541,500,1260,1,1,20000000,357,-6.76,0.29,12,0.04,-264.00,6140.00,2705,20240403,-34.01,1615,20250213,10.53,2160,-17.36,20250123,1615,10.53,20250213,2705,-34.01,20240403,1615,10.53,20250213,0.02,N,228340,500,100 억,,104884,N,N,0,N,00,N
20250321,101023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,-39,5,-2.16,14101533,7919,37.85,1809,1830,1753,2350,1267,1809,1780.72,0.52,0,1692,1882,1845,1783,1746,1684,1864,1765,100,541,500,1260,1,1,20000000,354,-6.70,0.29,12,0.04,-264.00,6140.00,2705,20240403,-34.57,1615,20250213,9.60,2160,-18.06,20250123,1615,9.60,20250213,2705,-34.57,20240403,1615,9.60,20250213,0.02,N,228340,500,100 억,,104884,N,N,0,N,00,N
20250321,091028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1799,-10,5,-0.55,2246129,1242,5.94,1809,1830,1798,2350,1267,1809,1808.48,0.52,0,-28,1882,1845,1783,1746,1684,1864,1765,100,541,500,1260,1,1,20000000,360,-6.81,0.29,12,0.01,-264.00,6140.00,2705,20240403,-33.49,1615,20250213,11.39,2160,-16.71,20250123,1615,11.39,20250213,2705,-33.49,20240403,1615,11.39,20250213,0.02,N,228340,500,100 억,,104884,N,N,0,N,00,N
20250320,161634,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1809,68,2,3.91,37215494,20904,180.01,1740,1820,1721,2260,1219,1741,1780.30,0.52,0,-1100,1775,1757,1749,1731,1723,1754,1728,100,519,500,1210,1,1,20000000,362,-6.85,0.29,12,0.10,-264.00,6140.00,2705,20240403,-33.12,1615,20250213,12.01,2160,-16.25,20250123,1615,12.01,20250213,2705,-33.12,20240403,1615,12.01,20250213,0.02,N,228340,500,100 억,,104845,N,N,0,N,00,N
20250320,151018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,49,2,2.81,20546652,11658,100.39,1740,1810,1721,2260,1219,1741,1762.45,0.52,0,-939,1775,1757,1749,1731,1723,1754,1728,100,519,500,1210,1,1,20000000,358,-6.78,0.29,12,0.06,-264.00,6140.00,2705,20240403,-33.83,1615,20250213,10.84,2160,-17.13,20250123,1615,10.84,20250213,2705,-33.83,20240403,1615,10.84,20250213,0.02,N,228340,500,100 억,,104845,N,N,0,N,00,N
20250320,141022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1741,0,3,0.00,4725104,2725,23.47,1740,1747,1721,2260,1219,1741,1733.98,0.52,0,-180,1775,1757,1749,1731,1723,1754,1728,100,519,500,1210,1,1,20000000,348,-6.59,0.28,12,0.01,-264.00,6140.00,2705,20240403,-35.64,1615,20250213,7.80,2160,-19.40,20250123,1615,7.80,20250213,2705,-35.64,20240403,1615,7.80,20250213,0.02,N,228340,500,100 억,,104845,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 161035 57 100.00 KOSDAQ 비금속 N N N N N 1812 3 2 0.17 33747237 18843 90.06 1809 1830 1752 2350 1267 1809 1790.97 0.52 0 366 1882 1845 1783 1746 1684 1864 1765 100 541 500 1260 1 1 20000000 362 -6.86 0.30 12 0.09 -264.00 6140.00 2705 20240403 -33.01 1615 20250213 12.20 2160 -16.11 20250123 1615 12.20 20250213 2705 -33.01 20240403 1615 12.20 20250213 0.02 N 228340 500 100 억 104884 N N 0 N 00 N
3 20250321 151020 57 100.00 KOSDAQ 비금속 N N N N N 1813 4 2 0.22 25867918 14495 69.28 1809 1830 1752 2350 1267 1809 1784.61 0.52 0 459 1882 1845 1783 1746 1684 1864 1765 100 541 500 1260 1 1 20000000 363 -6.87 0.30 12 0.07 -264.00 6140.00 2705 20240403 -32.98 1615 20250213 12.26 2160 -16.06 20250123 1615 12.26 20250213 2705 -32.98 20240403 1615 12.26 20250213 0.02 N 228340 500 100 억 104884 N N 0 N 00 N
4 20250321 141020 57 100.00 KOSDAQ 비금속 N N N N N 1799 -10 5 -0.55 19398213 10902 52.11 1809 1830 1752 2350 1267 1809 1779.33 0.52 0 517 1882 1845 1783 1746 1684 1864 1765 100 541 500 1260 1 1 20000000 360 -6.81 0.29 12 0.05 -264.00 6140.00 2705 20240403 -33.49 1615 20250213 11.39 2160 -16.71 20250123 1615 11.39 20250213 2705 -33.49 20240403 1615 11.39 20250213 0.02 N 228340 500 100 억 104884 N N 0 N 00 N
5 20250321 131022 57 100.00 KOSDAQ 비금속 N N N N N 1757 -52 5 -2.87 15536015 8728 41.71 1809 1830 1752 2350 1267 1809 1780.02 0.52 0 1497 1882 1845 1783 1746 1684 1864 1765 100 541 500 1260 1 1 20000000 351 -6.66 0.29 12 0.04 -264.00 6140.00 2705 20240403 -35.05 1615 20250213 8.79 2160 -18.66 20250123 1615 8.79 20250213 2705 -35.05 20240403 1615 8.79 20250213 0.02 N 228340 500 100 억 104884 N N 0 N 00 N
6 20250321 121022 57 100.00 KOSDAQ 비금속 N N N N N 1777 -32 5 -1.77 14806141 8317 39.75 1809 1830 1752 2350 1267 1809 1780.23 0.52 0 1687 1882 1845 1783 1746 1684 1864 1765 100 541 500 1260 1 1 20000000 355 -6.73 0.29 12 0.04 -264.00 6140.00 2705 20240403 -34.31 1615 20250213 10.03 2160 -17.73 20250123 1615 10.03 20250213 2705 -34.31 20240403 1615 10.03 20250213 0.02 N 228340 500 100 억 104884 N N 0 N 00 N
7 20250321 111021 57 100.00 KOSDAQ 비금속 N N N N N 1785 -24 5 -1.33 14774362 8299 39.66 1809 1830 1753 2350 1267 1809 1780.26 0.52 0 1688 1882 1845 1783 1746 1684 1864 1765 100 541 500 1260 1 1 20000000 357 -6.76 0.29 12 0.04 -264.00 6140.00 2705 20240403 -34.01 1615 20250213 10.53 2160 -17.36 20250123 1615 10.53 20250213 2705 -34.01 20240403 1615 10.53 20250213 0.02 N 228340 500 100 억 104884 N N 0 N 00 N
8 20250321 101023 57 100.00 KOSDAQ 비금속 N N N N N 1770 -39 5 -2.16 14101533 7919 37.85 1809 1830 1753 2350 1267 1809 1780.72 0.52 0 1692 1882 1845 1783 1746 1684 1864 1765 100 541 500 1260 1 1 20000000 354 -6.70 0.29 12 0.04 -264.00 6140.00 2705 20240403 -34.57 1615 20250213 9.60 2160 -18.06 20250123 1615 9.60 20250213 2705 -34.57 20240403 1615 9.60 20250213 0.02 N 228340 500 100 억 104884 N N 0 N 00 N
9 20250321 091028 57 100.00 KOSDAQ 비금속 N N N N N 1799 -10 5 -0.55 2246129 1242 5.94 1809 1830 1798 2350 1267 1809 1808.48 0.52 0 -28 1882 1845 1783 1746 1684 1864 1765 100 541 500 1260 1 1 20000000 360 -6.81 0.29 12 0.01 -264.00 6140.00 2705 20240403 -33.49 1615 20250213 11.39 2160 -16.71 20250123 1615 11.39 20250213 2705 -33.49 20240403 1615 11.39 20250213 0.02 N 228340 500 100 억 104884 N N 0 N 00 N
10 20250320 161634 57 100.00 KOSDAQ 비금속 N N N N N 1809 68 2 3.91 37215494 20904 180.01 1740 1820 1721 2260 1219 1741 1780.30 0.52 0 -1100 1775 1757 1749 1731 1723 1754 1728 100 519 500 1210 1 1 20000000 362 -6.85 0.29 12 0.10 -264.00 6140.00 2705 20240403 -33.12 1615 20250213 12.01 2160 -16.25 20250123 1615 12.01 20250213 2705 -33.12 20240403 1615 12.01 20250213 0.02 N 228340 500 100 억 104845 N N 0 N 00 N
11 20250320 151018 57 100.00 KOSDAQ 비금속 N N N N N 1790 49 2 2.81 20546652 11658 100.39 1740 1810 1721 2260 1219 1741 1762.45 0.52 0 -939 1775 1757 1749 1731 1723 1754 1728 100 519 500 1210 1 1 20000000 358 -6.78 0.29 12 0.06 -264.00 6140.00 2705 20240403 -33.83 1615 20250213 10.84 2160 -17.13 20250123 1615 10.84 20250213 2705 -33.83 20240403 1615 10.84 20250213 0.02 N 228340 500 100 억 104845 N N 0 N 00 N
12 20250320 141022 57 100.00 KOSDAQ 비금속 N N N N N 1741 0 3 0.00 4725104 2725 23.47 1740 1747 1721 2260 1219 1741 1733.98 0.52 0 -180 1775 1757 1749 1731 1723 1754 1728 100 519 500 1210 1 1 20000000 348 -6.59 0.28 12 0.01 -264.00 6140.00 2705 20240403 -35.64 1615 20250213 7.80 2160 -19.40 20250123 1615 7.80 20250213 2705 -35.64 20240403 1615 7.80 20250213 0.02 N 228340 500 100 억 104845 N N 0 N 00 N