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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20400,-150,5,-0.73,134885850,6581,33.53,21000,21000,20150,26700,14400,20550,20496.25,0.41,0,-2202,21356,20952,20446,20042,19536,21155,20245,49,6150,500,14380,50,1,9877043,2015,10.45,1.54,12,0.07,1953.00,13274.00,35700,20240319,-42.86,14130,20241209,44.37,25350,-19.53,20250106,18820,8.40,20250131,35700,-42.86,20240319,14130,44.37,20241209,1.39,N,448280,500,49 억,,40345,N,N,0,N,00,N
20250317,121310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,50,2,0.24,127229900,6206,31.62,21000,21000,20150,26700,14400,20550,20501.11,0.41,0,-1851,21356,20952,20446,20042,19536,21155,20245,49,6150,500,14380,50,1,9877043,2035,10.55,1.55,12,0.06,1953.00,13274.00,35700,20240319,-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
20250317,111309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20450,-100,5,-0.49,112482900,5483,27.93,21000,21000,20150,26700,14400,20550,20514.85,0.41,0,-1609,21356,20952,20446,20042,19536,21155,20245,49,6150,500,14380,50,1,9877043,2020,10.47,1.54,12,0.06,1953.00,13274.00,35700,20240319,-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
20250317,101308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20450,-100,5,-0.49,88759650,4319,22.00,21000,21000,20150,26700,14400,20550,20550.97,0.41,0,-1016,21356,20952,20446,20042,19536,21155,20245,49,6150,500,14380,50,1,9877043,2020,10.47,1.54,12,0.04,1953.00,13274.00,35700,20240319,-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
20250317,091312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,50,2,0.24,39073650,1894,9.65,21000,21000,20550,26700,14400,20550,20630.23,0.41,0,-974,21356,20952,20446,20042,19536,21155,20245,49,6150,500,14380,50,1,9877043,2035,10.55,1.55,12,0.02,1953.00,13274.00,35700,20240319,-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
20250314,161304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,600,2,3.01,399892305,19521,171.78,20100,20850,19940,25900,13970,19950,20485.13,0.35,0,5940,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2030,10.52,1.55,12,0.20,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N
20250314,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20500,550,2,2.76,388082655,18945,166.71,20100,20850,19940,25900,13970,19950,20484.70,0.35,0,6154,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2025,10.50,1.54,12,0.19,1953.00,13274.00,35700,20240319,-42.58,14130,20241209,45.08,25350,-19.13,20250106,18820,8.93,20250131,35700,-42.58,20240319,14130,45.08,20241209,1.39,N,448280,500,49 억,,34516,N,N,0,N,00,N
20250314,141307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,650,2,3.26,367670655,17949,157.95,20100,20850,19940,25900,13970,19950,20484.19,0.35,0,6239,20590,20270,19980,19660,19370,20430,19820,49,5950,500,13960,50,1,9877043,2035,10.55,1.55,12,0.18,1953.00,13274.00,35700,20240319,-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,,34516,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 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
3 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
4 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
5 20250317 131311 57 100.00 KOSDAQ 일반서비스 N N N N N 20400 -150 5 -0.73 134885850 6581 33.53 21000 21000 20150 26700 14400 20550 20496.25 0.41 0 -2202 21356 20952 20446 20042 19536 21155 20245 49 6150 500 14380 50 1 9877043 2015 10.45 1.54 12 0.07 1953.00 13274.00 35700 20240319 -42.86 14130 20241209 44.37 25350 -19.53 20250106 18820 8.40 20250131 35700 -42.86 20240319 14130 44.37 20241209 1.39 N 448280 500 49 억 40345 N N 0 N 00 N
6 20250317 121310 57 100.00 KOSDAQ 일반서비스 N N N N N 20600 50 2 0.24 127229900 6206 31.62 21000 21000 20150 26700 14400 20550 20501.11 0.41 0 -1851 21356 20952 20446 20042 19536 21155 20245 49 6150 500 14380 50 1 9877043 2035 10.55 1.55 12 0.06 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
7 20250317 111309 57 100.00 KOSDAQ 일반서비스 N N N N N 20450 -100 5 -0.49 112482900 5483 27.93 21000 21000 20150 26700 14400 20550 20514.85 0.41 0 -1609 21356 20952 20446 20042 19536 21155 20245 49 6150 500 14380 50 1 9877043 2020 10.47 1.54 12 0.06 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
8 20250317 101308 57 100.00 KOSDAQ 일반서비스 N N N N N 20450 -100 5 -0.49 88759650 4319 22.00 21000 21000 20150 26700 14400 20550 20550.97 0.41 0 -1016 21356 20952 20446 20042 19536 21155 20245 49 6150 500 14380 50 1 9877043 2020 10.47 1.54 12 0.04 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
9 20250317 091312 57 100.00 KOSDAQ 일반서비스 N N N N N 20600 50 2 0.24 39073650 1894 9.65 21000 21000 20550 26700 14400 20550 20630.23 0.41 0 -974 21356 20952 20446 20042 19536 21155 20245 49 6150 500 14380 50 1 9877043 2035 10.55 1.55 12 0.02 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
10 20250314 161304 57 100.00 KOSDAQ 일반서비스 N N N N N 20550 600 2 3.01 399892305 19521 171.78 20100 20850 19940 25900 13970 19950 20485.13 0.35 0 5940 20590 20270 19980 19660 19370 20430 19820 49 5950 500 13960 50 1 9877043 2030 10.52 1.55 12 0.20 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 1.39 N 448280 500 49 억 34516 N N 0 N 00 N
11 20250314 151313 57 100.00 KOSDAQ 일반서비스 N N N N N 20500 550 2 2.76 388082655 18945 166.71 20100 20850 19940 25900 13970 19950 20484.70 0.35 0 6154 20590 20270 19980 19660 19370 20430 19820 49 5950 500 13960 50 1 9877043 2025 10.50 1.54 12 0.19 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 1.39 N 448280 500 49 억 34516 N N 0 N 00 N
12 20250314 141307 57 100.00 KOSDAQ 일반서비스 N N N N N 20600 650 2 3.26 367670655 17949 157.95 20100 20850 19940 25900 13970 19950 20484.19 0.35 0 6239 20590 20270 19980 19660 19370 20430 19820 49 5950 500 13960 50 1 9877043 2035 10.55 1.55 12 0.18 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 34516 N N 0 N 00 N