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
405100/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
20250321,161310,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13080,-20,5,-0.15,1051668075,79334,363.42,13100,13440,12940,17030,9170,13100,13256.23,2.98,0,6181,13513,13306,13123,12916,12733,13215,12825,61,3930,500,8120,10,1,12289301,1607,59.73,1.57,12,0.65,219.00,8347.00,39300,20240313,-66.72,9880,20241210,32.39,15250,-14.23,20250224,11700,11.79,20250102,34600,-62.20,20240401,9880,32.39,20241210,2.74,N,405100,500,61 억,,366605,N,N,17,N,00,N
20250321,151257,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13080,-20,5,-0.15,994751235,74983,343.49,13100,13440,12940,17030,9170,13100,13266.36,2.98,0,7135,13513,13306,13123,12916,12733,13215,12825,61,3930,500,8120,10,1,12289301,1607,59.73,1.57,12,0.61,219.00,8347.00,39300,20240313,-66.72,9880,20241210,32.39,15250,-14.23,20250224,11700,11.79,20250102,34600,-62.20,20240401,9880,32.39,20241210,2.74,N,405100,500,61 억,,366605,N,N,0,N,00,N
20250321,141257,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13170,70,2,0.53,921289425,69359,317.72,13100,13440,12940,17030,9170,13100,13282.91,2.98,0,6603,13513,13306,13123,12916,12733,13215,12825,61,3930,500,8120,10,1,12289301,1619,60.14,1.58,12,0.56,219.00,8347.00,39300,20240313,-66.49,9880,20241210,33.30,15250,-13.64,20250224,11700,12.56,20250102,34600,-61.94,20240401,9880,33.30,20241210,2.74,N,405100,500,61 억,,366605,N,N,0,N,00,N
20250321,131258,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13320,220,2,1.68,877886755,66081,302.71,13100,13440,12940,17030,9170,13100,13285.01,2.98,0,7000,13513,13306,13123,12916,12733,13215,12825,61,3930,500,8120,10,1,12289301,1637,60.82,1.60,12,0.54,219.00,8347.00,39300,20240313,-66.11,9880,20241210,34.82,15250,-12.66,20250224,11700,13.85,20250102,34600,-61.50,20240401,9880,34.82,20241210,2.74,N,405100,500,61 억,,366605,N,N,0,N,00,N
20250321,121258,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13310,210,2,1.60,804387055,60565,277.44,13100,13440,12940,17030,9170,13100,13281.38,2.98,0,8554,13513,13306,13123,12916,12733,13215,12825,61,3930,500,8120,10,1,12289301,1636,60.78,1.59,12,0.49,219.00,8347.00,39300,20240313,-66.13,9880,20241210,34.72,15250,-12.72,20250224,11700,13.76,20250102,34600,-61.53,20240401,9880,34.72,20241210,2.74,N,405100,500,61 억,,366605,N,N,0,N,00,N
20250321,111258,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13420,320,2,2.44,588678755,44456,203.65,13100,13430,12940,17030,9170,13100,13241.83,2.98,0,13068,13513,13306,13123,12916,12733,13215,12825,61,3930,500,8120,10,1,12289301,1649,61.28,1.61,12,0.36,219.00,8347.00,39300,20240313,-65.85,9880,20241210,35.83,15250,-12.00,20250224,11700,14.70,20250102,34600,-61.21,20240401,9880,35.83,20241210,2.74,N,405100,500,61 억,,366605,N,N,0,N,00,N
20250321,101259,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13320,220,2,1.68,308838155,23412,107.25,13100,13330,12940,17030,9170,13100,13191.45,2.98,0,6415,13513,13306,13123,12916,12733,13215,12825,61,3930,500,8120,10,1,12289301,1637,60.82,1.60,12,0.19,219.00,8347.00,39300,20240313,-66.11,9880,20241210,34.82,15250,-12.66,20250224,11700,13.85,20250102,34600,-61.50,20240401,9880,34.82,20241210,2.74,N,405100,500,61 억,,366605,N,N,0,N,00,N
20250321,091307,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13200,100,2,0.76,100927220,7671,35.14,13100,13250,13080,17030,9170,13100,13156.98,2.98,0,2343,13513,13306,13123,12916,12733,13215,12825,61,3930,500,8120,10,1,12289301,1622,60.27,1.58,12,0.06,219.00,8347.00,39300,20240313,-66.41,9880,20241210,33.60,15250,-13.44,20250224,11700,12.82,20250102,34600,-61.85,20240401,9880,33.60,20241210,2.74,N,405100,500,61 억,,366605,N,N,0,N,00,N
20250320,161909,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13100,-70,5,-0.53,285779005,21810,126.70,13300,13330,12940,17120,9220,13170,13103.12,3.02,0,-4533,13510,13340,13210,13040,12910,13425,13125,61,3950,500,8160,10,1,12289301,1610,59.82,1.57,12,0.18,219.00,8347.00,40150,20240308,-67.37,9880,20241210,32.59,15250,-14.10,20250224,11700,11.97,20250102,34600,-62.14,20240401,9880,32.59,20241210,2.74,N,405100,500,61 억,,371074,N,N,0,N,00,N
20250320,151253,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12950,-220,5,-1.67,282598455,21566,125.28,13300,13330,12940,17120,9220,13170,13103.89,3.02,0,-4493,13510,13340,13210,13040,12910,13425,13125,61,3950,500,8160,10,1,12289301,1591,59.13,1.55,12,0.18,219.00,8347.00,40150,20240308,-67.75,9880,20241210,31.07,15250,-15.08,20250224,11700,10.68,20250102,34600,-62.57,20240401,9880,31.07,20241210,2.74,N,405100,500,61 억,,371074,N,N,0,N,00,N
20250320,141258,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13030,-140,5,-1.06,213512825,16246,94.38,13300,13330,13030,17120,9220,13170,13142.49,3.02,0,-4356,13510,13340,13210,13040,12910,13425,13125,61,3950,500,8160,10,1,12289301,1601,59.50,1.56,12,0.13,219.00,8347.00,40150,20240308,-67.55,9880,20241210,31.88,15250,-14.56,20250224,11700,11.37,20250102,34600,-62.34,20240401,9880,31.88,20241210,2.74,N,405100,500,61 억,,371074,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 161310 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13080 -20 5 -0.15 1051668075 79334 363.42 13100 13440 12940 17030 9170 13100 13256.23 2.98 0 6181 13513 13306 13123 12916 12733 13215 12825 61 3930 500 8120 10 1 12289301 1607 59.73 1.57 12 0.65 219.00 8347.00 39300 20240313 -66.72 9880 20241210 32.39 15250 -14.23 20250224 11700 11.79 20250102 34600 -62.20 20240401 9880 32.39 20241210 2.74 N 405100 500 61 억 366605 N N 17 N 00 N
3 20250321 151257 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13080 -20 5 -0.15 994751235 74983 343.49 13100 13440 12940 17030 9170 13100 13266.36 2.98 0 7135 13513 13306 13123 12916 12733 13215 12825 61 3930 500 8120 10 1 12289301 1607 59.73 1.57 12 0.61 219.00 8347.00 39300 20240313 -66.72 9880 20241210 32.39 15250 -14.23 20250224 11700 11.79 20250102 34600 -62.20 20240401 9880 32.39 20241210 2.74 N 405100 500 61 억 366605 N N 0 N 00 N
4 20250321 141257 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13170 70 2 0.53 921289425 69359 317.72 13100 13440 12940 17030 9170 13100 13282.91 2.98 0 6603 13513 13306 13123 12916 12733 13215 12825 61 3930 500 8120 10 1 12289301 1619 60.14 1.58 12 0.56 219.00 8347.00 39300 20240313 -66.49 9880 20241210 33.30 15250 -13.64 20250224 11700 12.56 20250102 34600 -61.94 20240401 9880 33.30 20241210 2.74 N 405100 500 61 억 366605 N N 0 N 00 N
5 20250321 131258 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13320 220 2 1.68 877886755 66081 302.71 13100 13440 12940 17030 9170 13100 13285.01 2.98 0 7000 13513 13306 13123 12916 12733 13215 12825 61 3930 500 8120 10 1 12289301 1637 60.82 1.60 12 0.54 219.00 8347.00 39300 20240313 -66.11 9880 20241210 34.82 15250 -12.66 20250224 11700 13.85 20250102 34600 -61.50 20240401 9880 34.82 20241210 2.74 N 405100 500 61 억 366605 N N 0 N 00 N
6 20250321 121258 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13310 210 2 1.60 804387055 60565 277.44 13100 13440 12940 17030 9170 13100 13281.38 2.98 0 8554 13513 13306 13123 12916 12733 13215 12825 61 3930 500 8120 10 1 12289301 1636 60.78 1.59 12 0.49 219.00 8347.00 39300 20240313 -66.13 9880 20241210 34.72 15250 -12.72 20250224 11700 13.76 20250102 34600 -61.53 20240401 9880 34.72 20241210 2.74 N 405100 500 61 억 366605 N N 0 N 00 N
7 20250321 111258 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13420 320 2 2.44 588678755 44456 203.65 13100 13430 12940 17030 9170 13100 13241.83 2.98 0 13068 13513 13306 13123 12916 12733 13215 12825 61 3930 500 8120 10 1 12289301 1649 61.28 1.61 12 0.36 219.00 8347.00 39300 20240313 -65.85 9880 20241210 35.83 15250 -12.00 20250224 11700 14.70 20250102 34600 -61.21 20240401 9880 35.83 20241210 2.74 N 405100 500 61 억 366605 N N 0 N 00 N
8 20250321 101259 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13320 220 2 1.68 308838155 23412 107.25 13100 13330 12940 17030 9170 13100 13191.45 2.98 0 6415 13513 13306 13123 12916 12733 13215 12825 61 3930 500 8120 10 1 12289301 1637 60.82 1.60 12 0.19 219.00 8347.00 39300 20240313 -66.11 9880 20241210 34.82 15250 -12.66 20250224 11700 13.85 20250102 34600 -61.50 20240401 9880 34.82 20241210 2.74 N 405100 500 61 억 366605 N N 0 N 00 N
9 20250321 091307 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13200 100 2 0.76 100927220 7671 35.14 13100 13250 13080 17030 9170 13100 13156.98 2.98 0 2343 13513 13306 13123 12916 12733 13215 12825 61 3930 500 8120 10 1 12289301 1622 60.27 1.58 12 0.06 219.00 8347.00 39300 20240313 -66.41 9880 20241210 33.60 15250 -13.44 20250224 11700 12.82 20250102 34600 -61.85 20240401 9880 33.60 20241210 2.74 N 405100 500 61 억 366605 N N 0 N 00 N
10 20250320 161909 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13100 -70 5 -0.53 285779005 21810 126.70 13300 13330 12940 17120 9220 13170 13103.12 3.02 0 -4533 13510 13340 13210 13040 12910 13425 13125 61 3950 500 8160 10 1 12289301 1610 59.82 1.57 12 0.18 219.00 8347.00 40150 20240308 -67.37 9880 20241210 32.59 15250 -14.10 20250224 11700 11.97 20250102 34600 -62.14 20240401 9880 32.59 20241210 2.74 N 405100 500 61 억 371074 N N 0 N 00 N
11 20250320 151253 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12950 -220 5 -1.67 282598455 21566 125.28 13300 13330 12940 17120 9220 13170 13103.89 3.02 0 -4493 13510 13340 13210 13040 12910 13425 13125 61 3950 500 8160 10 1 12289301 1591 59.13 1.55 12 0.18 219.00 8347.00 40150 20240308 -67.75 9880 20241210 31.07 15250 -15.08 20250224 11700 10.68 20250102 34600 -62.57 20240401 9880 31.07 20241210 2.74 N 405100 500 61 억 371074 N N 0 N 00 N
12 20250320 141258 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13030 -140 5 -1.06 213512825 16246 94.38 13300 13330 13030 17120 9220 13170 13142.49 3.02 0 -4356 13510 13340 13210 13040 12910 13425 13125 61 3950 500 8160 10 1 12289301 1601 59.50 1.56 12 0.13 219.00 8347.00 40150 20240308 -67.55 9880 20241210 31.88 15250 -14.56 20250224 11700 11.37 20250102 34600 -62.34 20240401 9880 31.88 20241210 2.74 N 405100 500 61 억 371074 N N 0 N 00 N