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
347740/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
20250321,161226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-15,5,-0.68,52346917,23844,193.76,2205,2220,2185,2865,1545,2205,2195.46,0.75,0,462,2231,2217,2201,2187,2171,2220,2190,150,660,500,1540,5,1,30010576,657,13.69,0.88,12,0.08,160.00,2493.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,2020,8.42,20250203,3530,-37.96,20240626,1907,14.84,20241209,3.18,N,347740,500,150 억,,223992,N,N,0,N,00,N
20250321,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-15,5,-0.68,45040032,20508,166.65,2205,2220,2185,2865,1545,2205,2196.22,0.75,0,792,2231,2217,2201,2187,2171,2220,2190,150,660,500,1540,5,1,30010576,657,13.69,0.88,12,0.07,160.00,2493.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,2020,8.42,20250203,3530,-37.96,20240626,1907,14.84,20241209,3.18,N,347740,500,150 억,,223992,N,N,0,N,00,N
20250321,141212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-5,5,-0.23,40140317,18278,148.53,2205,2220,2185,2865,1545,2205,2196.10,0.75,0,848,2231,2217,2201,2187,2171,2220,2190,150,660,500,1540,5,1,30010576,660,13.75,0.88,12,0.06,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.18,N,347740,500,150 억,,223992,N,N,0,N,00,N
20250321,131213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-5,5,-0.23,39658502,18059,146.75,2205,2220,2185,2865,1545,2205,2196.05,0.75,0,966,2231,2217,2201,2187,2171,2220,2190,150,660,500,1540,5,1,30010576,660,13.75,0.88,12,0.06,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.18,N,347740,500,150 억,,223992,N,N,0,N,00,N
20250321,121213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,0,3,0.00,32823232,14945,121.44,2205,2220,2185,2865,1545,2205,2196.27,0.75,0,-485,2231,2217,2201,2187,2171,2220,2190,150,660,500,1540,5,1,30010576,662,13.78,0.88,12,0.05,160.00,2493.00,3530,20240626,-37.54,1907,20241209,15.63,2395,-7.93,20250210,2020,9.16,20250203,3530,-37.54,20240626,1907,15.63,20241209,3.18,N,347740,500,150 억,,223992,N,N,0,N,00,N
20250321,111213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-10,5,-0.45,23745392,10805,87.80,2205,2220,2185,2865,1545,2205,2197.63,0.75,0,-312,2231,2217,2201,2187,2171,2220,2190,150,660,500,1540,5,1,30010576,659,13.72,0.88,12,0.04,160.00,2493.00,3530,20240626,-37.82,1907,20241209,15.10,2395,-8.35,20250210,2020,8.66,20250203,3530,-37.82,20240626,1907,15.10,20241209,3.18,N,347740,500,150 억,,223992,N,N,0,N,00,N
20250321,101214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2202,-3,5,-0.14,17199924,7826,63.59,2205,2220,2185,2865,1545,2205,2197.79,0.75,0,-297,2231,2217,2201,2187,2171,2220,2190,150,660,500,1540,5,1,30010576,661,13.76,0.88,12,0.03,160.00,2493.00,3530,20240626,-37.62,1907,20241209,15.47,2395,-8.06,20250210,2020,9.01,20250203,3530,-37.62,20240626,1907,15.47,20241209,3.18,N,347740,500,150 억,,223992,N,N,0,N,00,N
20250321,091221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-10,5,-0.45,3306780,1502,12.21,2205,2215,2195,2865,1545,2205,2201.58,0.75,0,231,2231,2217,2201,2187,2171,2220,2190,150,660,500,1540,5,1,30010576,659,13.72,0.88,12,0.01,160.00,2493.00,3530,20240626,-37.82,1907,20241209,15.10,2395,-8.35,20250210,2020,8.66,20250203,3530,-37.82,20240626,1907,15.10,20241209,3.18,N,347740,500,150 억,,223992,N,N,0,N,00,N
20250320,161825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,5,2,0.23,26903470,12229,38.51,2205,2215,2185,2860,1540,2200,2199.95,0.75,0,-3837,2253,2226,2203,2176,2153,2215,2165,150,660,500,1540,5,1,30010576,662,13.78,0.88,12,0.04,160.00,2493.00,3530,20240626,-37.54,1907,20241209,15.63,2395,-7.93,20250210,2020,9.16,20250203,3530,-37.54,20240626,1907,15.63,20241209,3.19,N,347740,500,150 억,,225120,N,N,0,N,00,N
20250320,151209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-10,5,-0.45,25184740,11449,36.06,2205,2215,2185,2860,1540,2200,2199.73,0.75,0,-3765,2253,2226,2203,2176,2153,2215,2165,150,660,500,1540,5,1,30010576,657,13.69,0.88,12,0.04,160.00,2493.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,2020,8.42,20250203,3530,-37.96,20240626,1907,14.84,20241209,3.19,N,347740,500,150 억,,225120,N,N,0,N,00,N
20250320,141213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,0,3,0.00,19419945,8820,27.78,2205,2215,2185,2860,1540,2200,2201.81,0.75,0,-2623,2253,2226,2203,2176,2153,2215,2165,150,660,500,1540,5,1,30010576,660,13.75,0.88,12,0.03,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.19,N,347740,500,150 억,,225120,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 161226 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -15 5 -0.68 52346917 23844 193.76 2205 2220 2185 2865 1545 2205 2195.46 0.75 0 462 2231 2217 2201 2187 2171 2220 2190 150 660 500 1540 5 1 30010576 657 13.69 0.88 12 0.08 160.00 2493.00 3530 20240626 -37.96 1907 20241209 14.84 2395 -8.56 20250210 2020 8.42 20250203 3530 -37.96 20240626 1907 14.84 20241209 3.18 N 347740 500 150 억 223992 N N 0 N 00 N
3 20250321 151211 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -15 5 -0.68 45040032 20508 166.65 2205 2220 2185 2865 1545 2205 2196.22 0.75 0 792 2231 2217 2201 2187 2171 2220 2190 150 660 500 1540 5 1 30010576 657 13.69 0.88 12 0.07 160.00 2493.00 3530 20240626 -37.96 1907 20241209 14.84 2395 -8.56 20250210 2020 8.42 20250203 3530 -37.96 20240626 1907 14.84 20241209 3.18 N 347740 500 150 억 223992 N N 0 N 00 N
4 20250321 141212 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -5 5 -0.23 40140317 18278 148.53 2205 2220 2185 2865 1545 2205 2196.10 0.75 0 848 2231 2217 2201 2187 2171 2220 2190 150 660 500 1540 5 1 30010576 660 13.75 0.88 12 0.06 160.00 2493.00 3530 20240626 -37.68 1907 20241209 15.36 2395 -8.14 20250210 2020 8.91 20250203 3530 -37.68 20240626 1907 15.36 20241209 3.18 N 347740 500 150 억 223992 N N 0 N 00 N
5 20250321 131213 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -5 5 -0.23 39658502 18059 146.75 2205 2220 2185 2865 1545 2205 2196.05 0.75 0 966 2231 2217 2201 2187 2171 2220 2190 150 660 500 1540 5 1 30010576 660 13.75 0.88 12 0.06 160.00 2493.00 3530 20240626 -37.68 1907 20241209 15.36 2395 -8.14 20250210 2020 8.91 20250203 3530 -37.68 20240626 1907 15.36 20241209 3.18 N 347740 500 150 억 223992 N N 0 N 00 N
6 20250321 121213 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 0 3 0.00 32823232 14945 121.44 2205 2220 2185 2865 1545 2205 2196.27 0.75 0 -485 2231 2217 2201 2187 2171 2220 2190 150 660 500 1540 5 1 30010576 662 13.78 0.88 12 0.05 160.00 2493.00 3530 20240626 -37.54 1907 20241209 15.63 2395 -7.93 20250210 2020 9.16 20250203 3530 -37.54 20240626 1907 15.63 20241209 3.18 N 347740 500 150 억 223992 N N 0 N 00 N
7 20250321 111213 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -10 5 -0.45 23745392 10805 87.80 2205 2220 2185 2865 1545 2205 2197.63 0.75 0 -312 2231 2217 2201 2187 2171 2220 2190 150 660 500 1540 5 1 30010576 659 13.72 0.88 12 0.04 160.00 2493.00 3530 20240626 -37.82 1907 20241209 15.10 2395 -8.35 20250210 2020 8.66 20250203 3530 -37.82 20240626 1907 15.10 20241209 3.18 N 347740 500 150 억 223992 N N 0 N 00 N
8 20250321 101214 57 100.00 KOSDAQ 일반서비스 N N N N N 2202 -3 5 -0.14 17199924 7826 63.59 2205 2220 2185 2865 1545 2205 2197.79 0.75 0 -297 2231 2217 2201 2187 2171 2220 2190 150 660 500 1540 5 1 30010576 661 13.76 0.88 12 0.03 160.00 2493.00 3530 20240626 -37.62 1907 20241209 15.47 2395 -8.06 20250210 2020 9.01 20250203 3530 -37.62 20240626 1907 15.47 20241209 3.18 N 347740 500 150 억 223992 N N 0 N 00 N
9 20250321 091221 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -10 5 -0.45 3306780 1502 12.21 2205 2215 2195 2865 1545 2205 2201.58 0.75 0 231 2231 2217 2201 2187 2171 2220 2190 150 660 500 1540 5 1 30010576 659 13.72 0.88 12 0.01 160.00 2493.00 3530 20240626 -37.82 1907 20241209 15.10 2395 -8.35 20250210 2020 8.66 20250203 3530 -37.82 20240626 1907 15.10 20241209 3.18 N 347740 500 150 억 223992 N N 0 N 00 N
10 20250320 161825 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 5 2 0.23 26903470 12229 38.51 2205 2215 2185 2860 1540 2200 2199.95 0.75 0 -3837 2253 2226 2203 2176 2153 2215 2165 150 660 500 1540 5 1 30010576 662 13.78 0.88 12 0.04 160.00 2493.00 3530 20240626 -37.54 1907 20241209 15.63 2395 -7.93 20250210 2020 9.16 20250203 3530 -37.54 20240626 1907 15.63 20241209 3.19 N 347740 500 150 억 225120 N N 0 N 00 N
11 20250320 151209 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -10 5 -0.45 25184740 11449 36.06 2205 2215 2185 2860 1540 2200 2199.73 0.75 0 -3765 2253 2226 2203 2176 2153 2215 2165 150 660 500 1540 5 1 30010576 657 13.69 0.88 12 0.04 160.00 2493.00 3530 20240626 -37.96 1907 20241209 14.84 2395 -8.56 20250210 2020 8.42 20250203 3530 -37.96 20240626 1907 14.84 20241209 3.19 N 347740 500 150 억 225120 N N 0 N 00 N
12 20250320 141213 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 0 3 0.00 19419945 8820 27.78 2205 2215 2185 2860 1540 2200 2201.81 0.75 0 -2623 2253 2226 2203 2176 2153 2215 2165 150 660 500 1540 5 1 30010576 660 13.75 0.88 12 0.03 160.00 2493.00 3530 20240626 -37.68 1907 20241209 15.36 2395 -8.14 20250210 2020 8.91 20250203 3530 -37.68 20240626 1907 15.36 20241209 3.19 N 347740 500 150 억 225120 N N 0 N 00 N