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
291230/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
20250321,161137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,-22,5,-1.25,169189584,97486,124.03,1754,1770,1716,2280,1228,1754,1735.53,0.35,0,5538,1800,1777,1765,1742,1730,1771,1736,44,526,100,1080,1,1,44095775,764,-433.00,2.54,12,0.22,-4.00,682.00,3365,20240520,-48.53,1715,20241209,0.99,2280,-24.04,20250107,1716,0.93,20250321,3365,-48.53,20240520,1715,0.99,20241209,2.18,N,291230,100,44 억,,155974,N,N,0,N,00,N
20250321,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1738,-16,5,-0.91,151670077,87393,111.19,1754,1770,1716,2280,1228,1754,1735.49,0.35,0,9606,1800,1777,1765,1742,1730,1771,1736,44,526,100,1080,1,1,44095775,766,-434.50,2.55,12,0.20,-4.00,682.00,3365,20240520,-48.35,1715,20241209,1.34,2280,-23.77,20250107,1716,1.28,20250321,3365,-48.35,20240520,1715,1.34,20241209,2.18,N,291230,100,44 억,,155974,N,N,0,N,00,N
20250321,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1737,-17,5,-0.97,144468349,83245,105.91,1754,1770,1716,2280,1228,1754,1735.46,0.35,0,10473,1800,1777,1765,1742,1730,1771,1736,44,526,100,1080,1,1,44095775,766,-434.25,2.55,12,0.19,-4.00,682.00,3365,20240520,-48.38,1715,20241209,1.28,2280,-23.82,20250107,1716,1.22,20250321,3365,-48.38,20240520,1715,1.28,20241209,2.18,N,291230,100,44 억,,155974,N,N,0,N,00,N
20250321,131125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1743,-11,5,-0.63,134331280,77417,98.50,1754,1770,1716,2280,1228,1754,1735.17,0.35,0,10481,1800,1777,1765,1742,1730,1771,1736,44,526,100,1080,1,1,44095775,769,-435.75,2.56,12,0.18,-4.00,682.00,3365,20240520,-48.20,1715,20241209,1.63,2280,-23.55,20250107,1716,1.57,20250321,3365,-48.20,20240520,1715,1.63,20241209,2.18,N,291230,100,44 억,,155974,N,N,0,N,00,N
20250321,121125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1738,-16,5,-0.91,118736181,68446,87.08,1754,1770,1716,2280,1228,1754,1734.74,0.35,0,6712,1800,1777,1765,1742,1730,1771,1736,44,526,100,1080,1,1,44095775,766,-434.50,2.55,12,0.16,-4.00,682.00,3365,20240520,-48.35,1715,20241209,1.34,2280,-23.77,20250107,1716,1.28,20250321,3365,-48.35,20240520,1715,1.34,20241209,2.18,N,291230,100,44 억,,155974,N,N,0,N,00,N
20250321,111124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1731,-23,5,-1.31,109236959,62971,80.12,1754,1770,1716,2280,1228,1754,1734.72,0.35,0,3407,1800,1777,1765,1742,1730,1771,1736,44,526,100,1080,1,1,44095775,763,-432.75,2.54,12,0.14,-4.00,682.00,3365,20240520,-48.56,1715,20241209,0.93,2280,-24.08,20250107,1716,0.87,20250321,3365,-48.56,20240520,1715,0.93,20241209,2.18,N,291230,100,44 억,,155974,N,N,0,N,00,N
20250321,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1764,10,2,0.57,79909111,46051,58.59,1754,1770,1716,2280,1228,1754,1735.23,0.35,0,-6713,1800,1777,1765,1742,1730,1771,1736,44,526,100,1080,1,1,44095775,778,-441.00,2.59,12,0.10,-4.00,682.00,3365,20240520,-47.58,1715,20241209,2.86,2280,-22.63,20250107,1716,2.80,20250321,3365,-47.58,20240520,1715,2.86,20241209,2.18,N,291230,100,44 억,,155974,N,N,0,N,00,N
20250321,091131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1746,-8,5,-0.46,8416690,4807,6.12,1754,1770,1746,2280,1228,1754,1750.92,0.35,0,-2594,1800,1777,1765,1742,1730,1771,1736,44,526,100,1080,1,1,44095775,770,-436.50,2.56,12,0.01,-4.00,682.00,3365,20240520,-48.11,1715,20241209,1.81,2280,-23.42,20250107,1746,0.00,20250321,3365,-48.11,20240520,1715,1.81,20241209,2.18,N,291230,100,44 억,,155974,N,N,0,N,00,N
20250320,161736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1754,-20,5,-1.13,138301721,78330,108.75,1788,1788,1753,2305,1242,1774,1765.63,0.41,0,-25532,1798,1785,1774,1761,1750,1780,1756,44,531,100,1090,1,1,44095775,773,-438.50,2.57,12,0.18,-4.00,682.00,3365,20240520,-47.88,1715,20241209,2.27,2280,-23.07,20250107,1750,0.23,20250314,3365,-47.88,20240520,1715,2.27,20241209,2.19,N,291230,100,44 억,,179506,N,N,0,N,00,N
20250320,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1757,-17,5,-0.96,135931134,76979,106.87,1788,1788,1753,2305,1242,1774,1765.82,0.41,0,-24630,1798,1785,1774,1761,1750,1780,1756,44,531,100,1090,1,1,44095775,775,-439.25,2.58,12,0.17,-4.00,682.00,3365,20240520,-47.79,1715,20241209,2.45,2280,-22.94,20250107,1750,0.40,20250314,3365,-47.79,20240520,1715,2.45,20241209,2.19,N,291230,100,44 억,,179506,N,N,0,N,00,N
20250320,141124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1776,2,2,0.11,116636216,65999,91.63,1788,1788,1753,2305,1242,1774,1767.24,0.41,0,-23825,1798,1785,1774,1761,1750,1780,1756,44,531,100,1090,1,1,44095775,783,-444.00,2.60,12,0.15,-4.00,682.00,3365,20240520,-47.22,1715,20241209,3.56,2280,-22.11,20250107,1750,1.49,20250314,3365,-47.22,20240520,1715,3.56,20241209,2.19,N,291230,100,44 억,,179506,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 161137 57 100.00 KOSDAQ 일반서비스 N N N N N 1732 -22 5 -1.25 169189584 97486 124.03 1754 1770 1716 2280 1228 1754 1735.53 0.35 0 5538 1800 1777 1765 1742 1730 1771 1736 44 526 100 1080 1 1 44095775 764 -433.00 2.54 12 0.22 -4.00 682.00 3365 20240520 -48.53 1715 20241209 0.99 2280 -24.04 20250107 1716 0.93 20250321 3365 -48.53 20240520 1715 0.99 20241209 2.18 N 291230 100 44 억 155974 N N 0 N 00 N
3 20250321 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 1738 -16 5 -0.91 151670077 87393 111.19 1754 1770 1716 2280 1228 1754 1735.49 0.35 0 9606 1800 1777 1765 1742 1730 1771 1736 44 526 100 1080 1 1 44095775 766 -434.50 2.55 12 0.20 -4.00 682.00 3365 20240520 -48.35 1715 20241209 1.34 2280 -23.77 20250107 1716 1.28 20250321 3365 -48.35 20240520 1715 1.34 20241209 2.18 N 291230 100 44 억 155974 N N 0 N 00 N
4 20250321 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 1737 -17 5 -0.97 144468349 83245 105.91 1754 1770 1716 2280 1228 1754 1735.46 0.35 0 10473 1800 1777 1765 1742 1730 1771 1736 44 526 100 1080 1 1 44095775 766 -434.25 2.55 12 0.19 -4.00 682.00 3365 20240520 -48.38 1715 20241209 1.28 2280 -23.82 20250107 1716 1.22 20250321 3365 -48.38 20240520 1715 1.28 20241209 2.18 N 291230 100 44 억 155974 N N 0 N 00 N
5 20250321 131125 57 100.00 KOSDAQ 일반서비스 N N N N N 1743 -11 5 -0.63 134331280 77417 98.50 1754 1770 1716 2280 1228 1754 1735.17 0.35 0 10481 1800 1777 1765 1742 1730 1771 1736 44 526 100 1080 1 1 44095775 769 -435.75 2.56 12 0.18 -4.00 682.00 3365 20240520 -48.20 1715 20241209 1.63 2280 -23.55 20250107 1716 1.57 20250321 3365 -48.20 20240520 1715 1.63 20241209 2.18 N 291230 100 44 억 155974 N N 0 N 00 N
6 20250321 121125 57 100.00 KOSDAQ 일반서비스 N N N N N 1738 -16 5 -0.91 118736181 68446 87.08 1754 1770 1716 2280 1228 1754 1734.74 0.35 0 6712 1800 1777 1765 1742 1730 1771 1736 44 526 100 1080 1 1 44095775 766 -434.50 2.55 12 0.16 -4.00 682.00 3365 20240520 -48.35 1715 20241209 1.34 2280 -23.77 20250107 1716 1.28 20250321 3365 -48.35 20240520 1715 1.34 20241209 2.18 N 291230 100 44 억 155974 N N 0 N 00 N
7 20250321 111124 57 100.00 KOSDAQ 일반서비스 N N N N N 1731 -23 5 -1.31 109236959 62971 80.12 1754 1770 1716 2280 1228 1754 1734.72 0.35 0 3407 1800 1777 1765 1742 1730 1771 1736 44 526 100 1080 1 1 44095775 763 -432.75 2.54 12 0.14 -4.00 682.00 3365 20240520 -48.56 1715 20241209 0.93 2280 -24.08 20250107 1716 0.87 20250321 3365 -48.56 20240520 1715 0.93 20241209 2.18 N 291230 100 44 억 155974 N N 0 N 00 N
8 20250321 101126 57 100.00 KOSDAQ 일반서비스 N N N N N 1764 10 2 0.57 79909111 46051 58.59 1754 1770 1716 2280 1228 1754 1735.23 0.35 0 -6713 1800 1777 1765 1742 1730 1771 1736 44 526 100 1080 1 1 44095775 778 -441.00 2.59 12 0.10 -4.00 682.00 3365 20240520 -47.58 1715 20241209 2.86 2280 -22.63 20250107 1716 2.80 20250321 3365 -47.58 20240520 1715 2.86 20241209 2.18 N 291230 100 44 억 155974 N N 0 N 00 N
9 20250321 091131 57 100.00 KOSDAQ 일반서비스 N N N N N 1746 -8 5 -0.46 8416690 4807 6.12 1754 1770 1746 2280 1228 1754 1750.92 0.35 0 -2594 1800 1777 1765 1742 1730 1771 1736 44 526 100 1080 1 1 44095775 770 -436.50 2.56 12 0.01 -4.00 682.00 3365 20240520 -48.11 1715 20241209 1.81 2280 -23.42 20250107 1746 0.00 20250321 3365 -48.11 20240520 1715 1.81 20241209 2.18 N 291230 100 44 억 155974 N N 0 N 00 N
10 20250320 161736 57 100.00 KOSDAQ 일반서비스 N N N N N 1754 -20 5 -1.13 138301721 78330 108.75 1788 1788 1753 2305 1242 1774 1765.63 0.41 0 -25532 1798 1785 1774 1761 1750 1780 1756 44 531 100 1090 1 1 44095775 773 -438.50 2.57 12 0.18 -4.00 682.00 3365 20240520 -47.88 1715 20241209 2.27 2280 -23.07 20250107 1750 0.23 20250314 3365 -47.88 20240520 1715 2.27 20241209 2.19 N 291230 100 44 억 179506 N N 0 N 00 N
11 20250320 151121 57 100.00 KOSDAQ 일반서비스 N N N N N 1757 -17 5 -0.96 135931134 76979 106.87 1788 1788 1753 2305 1242 1774 1765.82 0.41 0 -24630 1798 1785 1774 1761 1750 1780 1756 44 531 100 1090 1 1 44095775 775 -439.25 2.58 12 0.17 -4.00 682.00 3365 20240520 -47.79 1715 20241209 2.45 2280 -22.94 20250107 1750 0.40 20250314 3365 -47.79 20240520 1715 2.45 20241209 2.19 N 291230 100 44 억 179506 N N 0 N 00 N
12 20250320 141124 57 100.00 KOSDAQ 일반서비스 N N N N N 1776 2 2 0.11 116636216 65999 91.63 1788 1788 1753 2305 1242 1774 1767.24 0.41 0 -23825 1798 1785 1774 1761 1750 1780 1756 44 531 100 1090 1 1 44095775 783 -444.00 2.60 12 0.15 -4.00 682.00 3365 20240520 -47.22 1715 20241209 3.56 2280 -22.11 20250107 1750 1.49 20250314 3365 -47.22 20240520 1715 3.56 20241209 2.19 N 291230 100 44 억 179506 N N 0 N 00 N