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
408920/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
20250321,161312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-10,5,-0.47,13032895,6151,23.05,2125,2145,2105,2775,1495,2135,2118.83,0.14,0,-749,2175,2155,2135,2115,2095,2155,2115,43,640,100,1530,5,1,43232455,919,17.28,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.99,1947,20241113,9.14,2500,-15.00,20250228,1964,8.20,20250102,2560,-16.99,20240613,1947,9.14,20241113,0.46,N,408920,100,43 억,,58726,N,N,0,N,00,N
20250321,151258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-10,5,-0.47,9955895,4703,17.62,2125,2145,2105,2775,1495,2135,2116.92,0.14,0,-725,2175,2155,2135,2115,2095,2155,2115,43,640,100,1530,5,1,43232455,919,17.28,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.99,1947,20241113,9.14,2500,-15.00,20250228,1964,8.20,20250102,2560,-16.99,20240613,1947,9.14,20241113,0.46,N,408920,100,43 억,,58726,N,N,0,N,00,N
20250321,141259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,8125465,3836,14.37,2125,2145,2105,2775,1495,2135,2118.21,0.14,0,-143,2175,2155,2135,2115,2095,2155,2115,43,640,100,1530,5,1,43232455,921,17.32,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.46,N,408920,100,43 억,,58726,N,N,0,N,00,N
20250321,131300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,5724885,2702,10.12,2125,2145,2105,2775,1495,2135,2118.76,0.14,0,-276,2175,2155,2135,2115,2095,2155,2115,43,640,100,1530,5,1,43232455,921,17.32,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.46,N,408920,100,43 억,,58726,N,N,0,N,00,N
20250321,121259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,5367405,2534,9.49,2125,2145,2105,2775,1495,2135,2118.16,0.14,0,-204,2175,2155,2135,2115,2095,2155,2115,43,640,100,1530,5,1,43232455,921,17.32,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.46,N,408920,100,43 억,,58726,N,N,0,N,00,N
20250321,111300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,5,2,0.23,1965245,921,3.45,2125,2145,2110,2775,1495,2135,2133.82,0.14,0,-278,2175,2155,2135,2115,2095,2155,2115,43,640,100,1530,5,1,43232455,925,17.40,1.56,12,0.00,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.46,N,408920,100,43 억,,58726,N,N,0,N,00,N
20250321,101301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,1495055,699,2.62,2125,2145,2115,2775,1495,2135,2138.85,0.14,0,-239,2175,2155,2135,2115,2095,2155,2115,43,640,100,1530,5,1,43232455,921,17.32,1.55,12,0.00,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.46,N,408920,100,43 억,,58726,N,N,0,N,00,N
20250321,091308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,10,2,0.47,123345,58,0.22,2125,2145,2125,2775,1495,2135,2126.64,0.14,0,-55,2175,2155,2135,2115,2095,2155,2115,43,640,100,1530,5,1,43232455,927,17.44,1.56,12,0.00,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.46,N,408920,100,43 억,,58726,N,N,0,N,00,N
20250320,161910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,0,3,0.00,56826690,26688,64.83,2135,2155,2115,2775,1495,2135,2129.30,0.14,0,-390,2215,2175,2140,2100,2065,2157,2082,43,640,100,1530,5,1,43232455,923,17.36,1.56,12,0.06,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.47,N,408920,100,43 억,,59116,N,N,0,N,00,N
20250320,151255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-15,5,-0.70,51969270,24400,59.27,2135,2155,2115,2775,1495,2135,2129.89,0.14,0,1158,2215,2175,2140,2100,2065,2157,2082,43,640,100,1530,5,1,43232455,917,17.24,1.55,12,0.06,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.47,N,408920,100,43 억,,59116,N,N,0,N,00,N
20250320,141300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,15,2,0.70,21841875,10197,24.77,2135,2155,2115,2775,1495,2135,2141.99,0.14,0,-598,2215,2175,2140,2100,2065,2157,2082,43,640,100,1530,5,1,43232455,929,17.48,1.57,12,0.02,123.00,1372.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.47,N,408920,100,43 억,,59116,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 161312 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 -10 5 -0.47 13032895 6151 23.05 2125 2145 2105 2775 1495 2135 2118.83 0.14 0 -749 2175 2155 2135 2115 2095 2155 2115 43 640 100 1530 5 1 43232455 919 17.28 1.55 12 0.01 123.00 1372.00 2560 20240613 -16.99 1947 20241113 9.14 2500 -15.00 20250228 1964 8.20 20250102 2560 -16.99 20240613 1947 9.14 20241113 0.46 N 408920 100 43 억 58726 N N 0 N 00 N
3 20250321 151258 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 -10 5 -0.47 9955895 4703 17.62 2125 2145 2105 2775 1495 2135 2116.92 0.14 0 -725 2175 2155 2135 2115 2095 2155 2115 43 640 100 1530 5 1 43232455 919 17.28 1.55 12 0.01 123.00 1372.00 2560 20240613 -16.99 1947 20241113 9.14 2500 -15.00 20250228 1964 8.20 20250102 2560 -16.99 20240613 1947 9.14 20241113 0.46 N 408920 100 43 억 58726 N N 0 N 00 N
4 20250321 141259 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 -5 5 -0.23 8125465 3836 14.37 2125 2145 2105 2775 1495 2135 2118.21 0.14 0 -143 2175 2155 2135 2115 2095 2155 2115 43 640 100 1530 5 1 43232455 921 17.32 1.55 12 0.01 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.46 N 408920 100 43 억 58726 N N 0 N 00 N
5 20250321 131300 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 -5 5 -0.23 5724885 2702 10.12 2125 2145 2105 2775 1495 2135 2118.76 0.14 0 -276 2175 2155 2135 2115 2095 2155 2115 43 640 100 1530 5 1 43232455 921 17.32 1.55 12 0.01 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.46 N 408920 100 43 억 58726 N N 0 N 00 N
6 20250321 121259 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 -5 5 -0.23 5367405 2534 9.49 2125 2145 2105 2775 1495 2135 2118.16 0.14 0 -204 2175 2155 2135 2115 2095 2155 2115 43 640 100 1530 5 1 43232455 921 17.32 1.55 12 0.01 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.46 N 408920 100 43 억 58726 N N 0 N 00 N
7 20250321 111300 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 5 2 0.23 1965245 921 3.45 2125 2145 2110 2775 1495 2135 2133.82 0.14 0 -278 2175 2155 2135 2115 2095 2155 2115 43 640 100 1530 5 1 43232455 925 17.40 1.56 12 0.00 123.00 1372.00 2560 20240613 -16.41 1947 20241113 9.91 2500 -14.40 20250228 1964 8.96 20250102 2560 -16.41 20240613 1947 9.91 20241113 0.46 N 408920 100 43 억 58726 N N 0 N 00 N
8 20250321 101301 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 -5 5 -0.23 1495055 699 2.62 2125 2145 2115 2775 1495 2135 2138.85 0.14 0 -239 2175 2155 2135 2115 2095 2155 2115 43 640 100 1530 5 1 43232455 921 17.32 1.55 12 0.00 123.00 1372.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.46 N 408920 100 43 억 58726 N N 0 N 00 N
9 20250321 091308 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 10 2 0.47 123345 58 0.22 2125 2145 2125 2775 1495 2135 2126.64 0.14 0 -55 2175 2155 2135 2115 2095 2155 2115 43 640 100 1530 5 1 43232455 927 17.44 1.56 12 0.00 123.00 1372.00 2560 20240613 -16.21 1947 20241113 10.17 2500 -14.20 20250228 1964 9.22 20250102 2560 -16.21 20240613 1947 10.17 20241113 0.46 N 408920 100 43 억 58726 N N 0 N 00 N
10 20250320 161910 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 0 3 0.00 56826690 26688 64.83 2135 2155 2115 2775 1495 2135 2129.30 0.14 0 -390 2215 2175 2140 2100 2065 2157 2082 43 640 100 1530 5 1 43232455 923 17.36 1.56 12 0.06 123.00 1372.00 2560 20240613 -16.60 1947 20241113 9.66 2500 -14.60 20250228 1964 8.71 20250102 2560 -16.60 20240613 1947 9.66 20241113 0.47 N 408920 100 43 억 59116 N N 0 N 00 N
11 20250320 151255 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -15 5 -0.70 51969270 24400 59.27 2135 2155 2115 2775 1495 2135 2129.89 0.14 0 1158 2215 2175 2140 2100 2065 2157 2082 43 640 100 1530 5 1 43232455 917 17.24 1.55 12 0.06 123.00 1372.00 2560 20240613 -17.19 1947 20241113 8.89 2500 -15.20 20250228 1964 7.94 20250102 2560 -17.19 20240613 1947 8.89 20241113 0.47 N 408920 100 43 억 59116 N N 0 N 00 N
12 20250320 141300 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 15 2 0.70 21841875 10197 24.77 2135 2155 2115 2775 1495 2135 2141.99 0.14 0 -598 2215 2175 2140 2100 2065 2157 2082 43 640 100 1530 5 1 43232455 929 17.48 1.57 12 0.02 123.00 1372.00 2560 20240613 -16.02 1947 20241113 10.43 2500 -14.00 20250228 1964 9.47 20250102 2560 -16.02 20240613 1947 10.43 20241113 0.47 N 408920 100 43 억 59116 N N 0 N 00 N