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
228760/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
20250321,161036,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16430,-330,5,-1.97,2188234810,131140,97.32,16570,17150,16340,21750,11740,16760,16686.73,0.38,0,-11808,17293,17026,16883,16616,16473,16955,16545,122,4990,500,12060,10,1,24362333,4003,-39.12,3.11,12,0.54,-420.00,5285.00,26150,20240403,-37.17,12010,20241202,36.80,22650,-27.46,20250106,14500,13.31,20250317,26150,-37.17,20240403,12010,36.80,20241202,1.82,N,228760,500,121 억,,93646,N,N,349,N,00,N
20250321,151020,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16480,-280,5,-1.67,2090513740,125190,92.90,16570,17150,16340,21750,11740,16760,16698.73,0.38,0,-12631,17293,17026,16883,16616,16473,16955,16545,122,4990,500,12060,10,1,24362333,4015,-39.24,3.12,12,0.51,-420.00,5285.00,26150,20240403,-36.98,12010,20241202,37.22,22650,-27.24,20250106,14500,13.66,20250317,26150,-36.98,20240403,12010,37.22,20241202,1.82,N,228760,500,121 억,,93646,N,N,1,N,00,N
20250321,141021,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16550,-210,5,-1.25,1588485150,94650,70.24,16570,17150,16550,21750,11740,16760,16782.73,0.38,0,-4970,17293,17026,16883,16616,16473,16955,16545,122,4990,500,12060,10,1,24362333,4032,-39.40,3.13,12,0.39,-420.00,5285.00,26150,20240403,-36.71,12010,20241202,37.80,22650,-26.93,20250106,14500,14.14,20250317,26150,-36.71,20240403,12010,37.80,20241202,1.82,N,228760,500,121 억,,93646,N,N,1,N,00,N
20250321,131022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16650,-110,5,-0.66,1359020410,80834,59.99,16570,17150,16570,21750,11740,16760,16812.49,0.38,0,-648,17293,17026,16883,16616,16473,16955,16545,122,4990,500,12060,10,1,24362333,4056,-39.64,3.15,12,0.33,-420.00,5285.00,26150,20240403,-36.33,12010,20241202,38.63,22650,-26.49,20250106,14500,14.83,20250317,26150,-36.33,20240403,12010,38.63,20241202,1.82,N,228760,500,121 억,,93646,N,N,1,N,00,N
20250321,121023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16800,40,2,0.24,1134174400,67398,50.01,16570,17150,16570,21750,11740,16760,16828.01,0.38,0,9684,17293,17026,16883,16616,16473,16955,16545,122,4990,500,12060,10,1,24362333,4093,-40.00,3.18,12,0.28,-420.00,5285.00,26150,20240403,-35.76,12010,20241202,39.88,22650,-25.83,20250106,14500,15.86,20250317,26150,-35.76,20240403,12010,39.88,20241202,1.82,N,228760,500,121 억,,93646,N,N,1,N,00,N
20250321,111022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16820,60,2,0.36,967004205,57446,42.63,16570,17150,16570,21750,11740,16760,16833.28,0.38,0,6482,17293,17026,16883,16616,16473,16955,16545,122,4990,500,12060,10,1,24362333,4098,-40.05,3.18,12,0.24,-420.00,5285.00,26150,20240403,-35.68,12010,20241202,40.05,22650,-25.74,20250106,14500,16.00,20250317,26150,-35.68,20240403,12010,40.05,20241202,1.82,N,228760,500,121 억,,93646,N,N,1,N,00,N
20250321,101023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16680,-80,5,-0.48,676607110,40062,29.73,16570,17150,16570,21750,11740,16760,16889.01,0.38,0,-2449,17293,17026,16883,16616,16473,16955,16545,122,4990,500,12060,10,1,24362333,4064,-39.71,3.16,12,0.16,-420.00,5285.00,26150,20240403,-36.21,12010,20241202,38.88,22650,-26.36,20250106,14500,15.03,20250317,26150,-36.21,20240403,12010,38.88,20241202,1.82,N,228760,500,121 억,,93646,N,N,1,N,00,N
20250321,091029,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16860,100,2,0.60,122478750,7282,5.40,16570,17040,16570,21750,11740,16760,16819.40,0.38,0,-756,17293,17026,16883,16616,16473,16955,16545,122,4990,500,12060,10,1,24362333,4107,-40.14,3.19,12,0.03,-420.00,5285.00,26150,20240403,-35.53,12010,20241202,40.38,22650,-25.56,20250106,14500,16.28,20250317,26150,-35.53,20240403,12010,40.38,20241202,1.82,N,228760,500,121 억,,93646,N,N,1,N,00,N
20250320,161635,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16760,-280,5,-1.64,2262274800,133970,99.84,17040,17150,16740,22150,11930,17040,16886.57,0.34,0,9688,17706,17372,17146,16812,16586,17260,16700,122,5110,500,12260,10,1,24362333,4083,-39.90,3.17,12,0.55,-420.00,5285.00,26150,20240403,-35.91,12010,20241202,39.55,22650,-26.00,20250106,14500,15.59,20250317,26150,-35.91,20240403,12010,39.55,20241202,1.85,N,228760,500,121 억,,83949,N,N,1,N,00,N
20250320,151019,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16780,-260,5,-1.53,2139126510,126625,94.36,17040,17150,16740,22150,11930,17040,16893.40,0.34,0,8563,17706,17372,17146,16812,16586,17260,16700,122,5110,500,12260,10,1,24362333,4088,-39.95,3.18,12,0.52,-420.00,5285.00,26150,20240403,-35.83,12010,20241202,39.72,22650,-25.92,20250106,14500,15.72,20250317,26150,-35.83,20240403,12010,39.72,20241202,1.85,N,228760,500,121 억,,83949,N,N,306,N,00,N
20250320,141023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16840,-200,5,-1.17,1726444990,102051,76.05,17040,17150,16740,22150,11930,17040,16917.47,0.34,0,6717,17706,17372,17146,16812,16586,17260,16700,122,5110,500,12260,10,1,24362333,4103,-40.10,3.19,12,0.42,-420.00,5285.00,26150,20240403,-35.60,12010,20241202,40.22,22650,-25.65,20250106,14500,16.14,20250317,26150,-35.60,20240403,12010,40.22,20241202,1.85,N,228760,500,121 억,,83949,N,N,306,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 161036 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16430 -330 5 -1.97 2188234810 131140 97.32 16570 17150 16340 21750 11740 16760 16686.73 0.38 0 -11808 17293 17026 16883 16616 16473 16955 16545 122 4990 500 12060 10 1 24362333 4003 -39.12 3.11 12 0.54 -420.00 5285.00 26150 20240403 -37.17 12010 20241202 36.80 22650 -27.46 20250106 14500 13.31 20250317 26150 -37.17 20240403 12010 36.80 20241202 1.82 N 228760 500 121 억 93646 N N 349 N 00 N
3 20250321 151020 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16480 -280 5 -1.67 2090513740 125190 92.90 16570 17150 16340 21750 11740 16760 16698.73 0.38 0 -12631 17293 17026 16883 16616 16473 16955 16545 122 4990 500 12060 10 1 24362333 4015 -39.24 3.12 12 0.51 -420.00 5285.00 26150 20240403 -36.98 12010 20241202 37.22 22650 -27.24 20250106 14500 13.66 20250317 26150 -36.98 20240403 12010 37.22 20241202 1.82 N 228760 500 121 억 93646 N N 1 N 00 N
4 20250321 141021 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16550 -210 5 -1.25 1588485150 94650 70.24 16570 17150 16550 21750 11740 16760 16782.73 0.38 0 -4970 17293 17026 16883 16616 16473 16955 16545 122 4990 500 12060 10 1 24362333 4032 -39.40 3.13 12 0.39 -420.00 5285.00 26150 20240403 -36.71 12010 20241202 37.80 22650 -26.93 20250106 14500 14.14 20250317 26150 -36.71 20240403 12010 37.80 20241202 1.82 N 228760 500 121 억 93646 N N 1 N 00 N
5 20250321 131022 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16650 -110 5 -0.66 1359020410 80834 59.99 16570 17150 16570 21750 11740 16760 16812.49 0.38 0 -648 17293 17026 16883 16616 16473 16955 16545 122 4990 500 12060 10 1 24362333 4056 -39.64 3.15 12 0.33 -420.00 5285.00 26150 20240403 -36.33 12010 20241202 38.63 22650 -26.49 20250106 14500 14.83 20250317 26150 -36.33 20240403 12010 38.63 20241202 1.82 N 228760 500 121 억 93646 N N 1 N 00 N
6 20250321 121023 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16800 40 2 0.24 1134174400 67398 50.01 16570 17150 16570 21750 11740 16760 16828.01 0.38 0 9684 17293 17026 16883 16616 16473 16955 16545 122 4990 500 12060 10 1 24362333 4093 -40.00 3.18 12 0.28 -420.00 5285.00 26150 20240403 -35.76 12010 20241202 39.88 22650 -25.83 20250106 14500 15.86 20250317 26150 -35.76 20240403 12010 39.88 20241202 1.82 N 228760 500 121 억 93646 N N 1 N 00 N
7 20250321 111022 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16820 60 2 0.36 967004205 57446 42.63 16570 17150 16570 21750 11740 16760 16833.28 0.38 0 6482 17293 17026 16883 16616 16473 16955 16545 122 4990 500 12060 10 1 24362333 4098 -40.05 3.18 12 0.24 -420.00 5285.00 26150 20240403 -35.68 12010 20241202 40.05 22650 -25.74 20250106 14500 16.00 20250317 26150 -35.68 20240403 12010 40.05 20241202 1.82 N 228760 500 121 억 93646 N N 1 N 00 N
8 20250321 101023 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16680 -80 5 -0.48 676607110 40062 29.73 16570 17150 16570 21750 11740 16760 16889.01 0.38 0 -2449 17293 17026 16883 16616 16473 16955 16545 122 4990 500 12060 10 1 24362333 4064 -39.71 3.16 12 0.16 -420.00 5285.00 26150 20240403 -36.21 12010 20241202 38.88 22650 -26.36 20250106 14500 15.03 20250317 26150 -36.21 20240403 12010 38.88 20241202 1.82 N 228760 500 121 억 93646 N N 1 N 00 N
9 20250321 091029 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16860 100 2 0.60 122478750 7282 5.40 16570 17040 16570 21750 11740 16760 16819.40 0.38 0 -756 17293 17026 16883 16616 16473 16955 16545 122 4990 500 12060 10 1 24362333 4107 -40.14 3.19 12 0.03 -420.00 5285.00 26150 20240403 -35.53 12010 20241202 40.38 22650 -25.56 20250106 14500 16.28 20250317 26150 -35.53 20240403 12010 40.38 20241202 1.82 N 228760 500 121 억 93646 N N 1 N 00 N
10 20250320 161635 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16760 -280 5 -1.64 2262274800 133970 99.84 17040 17150 16740 22150 11930 17040 16886.57 0.34 0 9688 17706 17372 17146 16812 16586 17260 16700 122 5110 500 12260 10 1 24362333 4083 -39.90 3.17 12 0.55 -420.00 5285.00 26150 20240403 -35.91 12010 20241202 39.55 22650 -26.00 20250106 14500 15.59 20250317 26150 -35.91 20240403 12010 39.55 20241202 1.85 N 228760 500 121 억 83949 N N 1 N 00 N
11 20250320 151019 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16780 -260 5 -1.53 2139126510 126625 94.36 17040 17150 16740 22150 11930 17040 16893.40 0.34 0 8563 17706 17372 17146 16812 16586 17260 16700 122 5110 500 12260 10 1 24362333 4088 -39.95 3.18 12 0.52 -420.00 5285.00 26150 20240403 -35.83 12010 20241202 39.72 22650 -25.92 20250106 14500 15.72 20250317 26150 -35.83 20240403 12010 39.72 20241202 1.85 N 228760 500 121 억 83949 N N 306 N 00 N
12 20250320 141023 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16840 -200 5 -1.17 1726444990 102051 76.05 17040 17150 16740 22150 11930 17040 16917.47 0.34 0 6717 17706 17372 17146 16812 16586 17260 16700 122 5110 500 12260 10 1 24362333 4103 -40.10 3.19 12 0.42 -420.00 5285.00 26150 20240403 -35.60 12010 20241202 40.22 22650 -25.65 20250106 14500 16.14 20250317 26150 -35.60 20240403 12010 40.22 20241202 1.85 N 228760 500 121 억 83949 N N 306 N 00 N