ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
448280/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
20250318,161311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,150,2,0.73,701355850,33517,251.16,20600,21350,20000,26750,14450,20600,20925.38,0.43,0,-1204,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2049,10.62,1.56,12,0.34,1953.00,13274.00,35700,20240319,-41.88,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,35700,-41.88,20240319,14130,46.85,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N
20250318,151317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,300,2,1.46,692937250,33112,248.12,20600,21350,20000,26750,14450,20600,20927.07,0.43,0,-1047,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2064,10.70,1.57,12,0.34,1953.00,13274.00,35700,20240319,-41.46,14130,20241209,47.91,25350,-17.55,20250106,18820,11.05,20250131,35700,-41.46,20240319,14130,47.91,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N
20250318,141314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20950,350,2,1.70,649766225,31042,232.61,20600,21350,20000,26750,14450,20600,20931.84,0.43,0,-1400,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2069,10.73,1.58,12,0.31,1953.00,13274.00,35700,20240319,-41.32,14130,20241209,48.27,25350,-17.36,20250106,18820,11.32,20250131,35700,-41.32,20240319,14130,48.27,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N
20250318,131313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21250,650,2,3.16,541283175,25882,193.95,20600,21350,20000,26750,14450,20600,20913.50,0.43,0,-2345,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2099,10.88,1.60,12,0.26,1953.00,13274.00,35700,20240319,-40.48,14130,20241209,50.39,25350,-16.17,20250106,18820,12.91,20250131,35700,-40.48,20240319,14130,50.39,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N
20250318,121315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,500,2,2.43,467574175,22406,167.90,20600,21350,20000,26750,14450,20600,20868.26,0.43,0,-2218,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2084,10.80,1.59,12,0.23,1953.00,13274.00,35700,20240319,-40.90,14130,20241209,49.33,25350,-16.77,20250106,18820,12.11,20250131,35700,-40.90,20240319,14130,49.33,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N
20250318,111314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,-50,5,-0.24,206816350,10013,75.03,20600,21000,20000,26750,14450,20600,20654.78,0.43,0,844,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2030,10.52,1.55,12,0.10,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N
20250318,101316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20650,50,2,0.24,98098950,4776,35.79,20600,20850,20000,26750,14450,20600,20539.98,0.43,0,1041,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2040,10.57,1.56,12,0.05,1953.00,13274.00,35700,20240319,-42.16,14130,20241209,46.14,25350,-18.54,20250106,18820,9.72,20250131,35700,-42.16,20240319,14130,46.14,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N
20250318,091319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20500,-100,5,-0.49,16167050,795,5.96,20600,20600,20000,26750,14450,20600,20335.91,0.43,0,432,21433,21016,20583,20166,19733,20800,19950,49,6150,500,14420,50,1,9877043,2025,10.50,1.54,12,0.01,1953.00,13274.00,35700,20240319,-42.58,14130,20241209,45.08,25350,-19.13,20250106,18820,8.93,20250131,35700,-42.58,20240319,14130,45.08,20241209,1.42,N,448280,500,49 억,,42263,N,N,0,N,00,N
20250317,161310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,50,2,0.24,269118625,13126,66.87,21000,21000,20150,26700,14400,20550,20502.70,0.41,0,1844,21356,20952,20446,20042,19536,21155,20245,49,6150,500,14380,50,1,9877043,2035,10.55,1.55,12,0.13,1953.00,13274.00,35700,20240319,-42.30,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,35700,-42.30,20240319,14130,45.79,20241209,1.39,N,448280,500,49 억,,40345,N,N,0,N,00,N
20250317,151310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,200,2,0.97,260587025,12712,64.76,21000,21000,20150,26700,14400,20550,20499.29,0.41,0,1752,21356,20952,20446,20042,19536,21155,20245,49,6150,500,14380,50,1,9877043,2049,10.62,1.56,12,0.13,1953.00,13274.00,35700,20240319,-41.88,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,35700,-41.88,20240319,14130,46.85,20241209,1.39,N,448280,500,49 억,,40345,N,N,0,N,00,N
20250317,141312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20450,-100,5,-0.49,195562625,9554,48.67,21000,21000,20150,26700,14400,20550,20469.19,0.41,0,-183,21356,20952,20446,20042,19536,21155,20245,49,6150,500,14380,50,1,9877043,2020,10.47,1.54,12,0.10,1953.00,13274.00,35700,20240319,-42.72,14130,20241209,44.73,25350,-19.33,20250106,18820,8.66,20250131,35700,-42.72,20240319,14130,44.73,20241209,1.39,N,448280,500,49 억,,40345,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 20250318 161311 57 100.00 KOSDAQ 일반서비스 N N N N N 20750 150 2 0.73 701355850 33517 251.16 20600 21350 20000 26750 14450 20600 20925.38 0.43 0 -1204 21433 21016 20583 20166 19733 20800 19950 49 6150 500 14420 50 1 9877043 2049 10.62 1.56 12 0.34 1953.00 13274.00 35700 20240319 -41.88 14130 20241209 46.85 25350 -18.15 20250106 18820 10.26 20250131 35700 -41.88 20240319 14130 46.85 20241209 1.42 N 448280 500 49 억 42263 N N 0 N 00 N
3 20250318 151317 57 100.00 KOSDAQ 일반서비스 N N N N N 20900 300 2 1.46 692937250 33112 248.12 20600 21350 20000 26750 14450 20600 20927.07 0.43 0 -1047 21433 21016 20583 20166 19733 20800 19950 49 6150 500 14420 50 1 9877043 2064 10.70 1.57 12 0.34 1953.00 13274.00 35700 20240319 -41.46 14130 20241209 47.91 25350 -17.55 20250106 18820 11.05 20250131 35700 -41.46 20240319 14130 47.91 20241209 1.42 N 448280 500 49 억 42263 N N 0 N 00 N
4 20250318 141314 57 100.00 KOSDAQ 일반서비스 N N N N N 20950 350 2 1.70 649766225 31042 232.61 20600 21350 20000 26750 14450 20600 20931.84 0.43 0 -1400 21433 21016 20583 20166 19733 20800 19950 49 6150 500 14420 50 1 9877043 2069 10.73 1.58 12 0.31 1953.00 13274.00 35700 20240319 -41.32 14130 20241209 48.27 25350 -17.36 20250106 18820 11.32 20250131 35700 -41.32 20240319 14130 48.27 20241209 1.42 N 448280 500 49 억 42263 N N 0 N 00 N
5 20250318 131313 57 100.00 KOSDAQ 일반서비스 N N N N N 21250 650 2 3.16 541283175 25882 193.95 20600 21350 20000 26750 14450 20600 20913.50 0.43 0 -2345 21433 21016 20583 20166 19733 20800 19950 49 6150 500 14420 50 1 9877043 2099 10.88 1.60 12 0.26 1953.00 13274.00 35700 20240319 -40.48 14130 20241209 50.39 25350 -16.17 20250106 18820 12.91 20250131 35700 -40.48 20240319 14130 50.39 20241209 1.42 N 448280 500 49 억 42263 N N 0 N 00 N
6 20250318 121315 57 100.00 KOSDAQ 일반서비스 N N N N N 21100 500 2 2.43 467574175 22406 167.90 20600 21350 20000 26750 14450 20600 20868.26 0.43 0 -2218 21433 21016 20583 20166 19733 20800 19950 49 6150 500 14420 50 1 9877043 2084 10.80 1.59 12 0.23 1953.00 13274.00 35700 20240319 -40.90 14130 20241209 49.33 25350 -16.77 20250106 18820 12.11 20250131 35700 -40.90 20240319 14130 49.33 20241209 1.42 N 448280 500 49 억 42263 N N 0 N 00 N
7 20250318 111314 57 100.00 KOSDAQ 일반서비스 N N N N N 20550 -50 5 -0.24 206816350 10013 75.03 20600 21000 20000 26750 14450 20600 20654.78 0.43 0 844 21433 21016 20583 20166 19733 20800 19950 49 6150 500 14420 50 1 9877043 2030 10.52 1.55 12 0.10 1953.00 13274.00 35700 20240319 -42.44 14130 20241209 45.44 25350 -18.93 20250106 18820 9.19 20250131 35700 -42.44 20240319 14130 45.44 20241209 1.42 N 448280 500 49 억 42263 N N 0 N 00 N
8 20250318 101316 57 100.00 KOSDAQ 일반서비스 N N N N N 20650 50 2 0.24 98098950 4776 35.79 20600 20850 20000 26750 14450 20600 20539.98 0.43 0 1041 21433 21016 20583 20166 19733 20800 19950 49 6150 500 14420 50 1 9877043 2040 10.57 1.56 12 0.05 1953.00 13274.00 35700 20240319 -42.16 14130 20241209 46.14 25350 -18.54 20250106 18820 9.72 20250131 35700 -42.16 20240319 14130 46.14 20241209 1.42 N 448280 500 49 억 42263 N N 0 N 00 N
9 20250318 091319 57 100.00 KOSDAQ 일반서비스 N N N N N 20500 -100 5 -0.49 16167050 795 5.96 20600 20600 20000 26750 14450 20600 20335.91 0.43 0 432 21433 21016 20583 20166 19733 20800 19950 49 6150 500 14420 50 1 9877043 2025 10.50 1.54 12 0.01 1953.00 13274.00 35700 20240319 -42.58 14130 20241209 45.08 25350 -19.13 20250106 18820 8.93 20250131 35700 -42.58 20240319 14130 45.08 20241209 1.42 N 448280 500 49 억 42263 N N 0 N 00 N
10 20250317 161310 57 100.00 KOSDAQ 일반서비스 N N N N N 20600 50 2 0.24 269118625 13126 66.87 21000 21000 20150 26700 14400 20550 20502.70 0.41 0 1844 21356 20952 20446 20042 19536 21155 20245 49 6150 500 14380 50 1 9877043 2035 10.55 1.55 12 0.13 1953.00 13274.00 35700 20240319 -42.30 14130 20241209 45.79 25350 -18.74 20250106 18820 9.46 20250131 35700 -42.30 20240319 14130 45.79 20241209 1.39 N 448280 500 49 억 40345 N N 0 N 00 N
11 20250317 151310 57 100.00 KOSDAQ 일반서비스 N N N N N 20750 200 2 0.97 260587025 12712 64.76 21000 21000 20150 26700 14400 20550 20499.29 0.41 0 1752 21356 20952 20446 20042 19536 21155 20245 49 6150 500 14380 50 1 9877043 2049 10.62 1.56 12 0.13 1953.00 13274.00 35700 20240319 -41.88 14130 20241209 46.85 25350 -18.15 20250106 18820 10.26 20250131 35700 -41.88 20240319 14130 46.85 20241209 1.39 N 448280 500 49 억 40345 N N 0 N 00 N
12 20250317 141312 57 100.00 KOSDAQ 일반서비스 N N N N N 20450 -100 5 -0.49 195562625 9554 48.67 21000 21000 20150 26700 14400 20550 20469.19 0.41 0 -183 21356 20952 20446 20042 19536 21155 20245 49 6150 500 14380 50 1 9877043 2020 10.47 1.54 12 0.10 1953.00 13274.00 35700 20240319 -42.72 14130 20241209 44.73 25350 -19.33 20250106 18820 8.66 20250131 35700 -42.72 20240319 14130 44.73 20241209 1.39 N 448280 500 49 억 40345 N N 0 N 00 N