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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
376270/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
20250313,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21000,200,2,0.96,1536032675,73306,37.95,21000,21450,20550,27000,14600,20800,20953.58,1.89,0,2384,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1462,-10.85,7.55,12,1.05,-1935.00,2783.00,21700,20250312,-3.23,11520,20241125,82.29,21700,-3.23,20250312,16500,27.27,20250102,21700,-3.23,20250312,11520,82.29,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N
20250313,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,-100,5,-0.48,1417852775,67669,35.03,21000,21450,20550,27000,14600,20800,20952.77,1.89,0,2458,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1441,-10.70,7.44,12,0.97,-1935.00,2783.00,21700,20250312,-4.61,11520,20241125,79.69,21700,-4.61,20250312,16500,25.45,20250102,21700,-4.61,20250312,11520,79.69,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N
20250313,141212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,50,2,0.24,1248263675,59519,30.81,21000,21450,20550,27000,14600,20800,20972.52,1.89,0,1583,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1452,-10.78,7.49,12,0.85,-1935.00,2783.00,21700,20250312,-3.92,11520,20241125,80.99,21700,-3.92,20250312,16500,26.36,20250102,21700,-3.92,20250312,11520,80.99,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N
20250313,131211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,-50,5,-0.24,1157252200,55164,28.56,21000,21450,20550,27000,14600,20800,20978.40,1.89,0,1680,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1445,-10.72,7.46,12,0.79,-1935.00,2783.00,21700,20250312,-4.38,11520,20241125,80.12,21700,-4.38,20250312,16500,25.76,20250102,21700,-4.38,20250312,11520,80.12,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N
20250313,121211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,-50,5,-0.24,1052730900,50113,25.94,21000,21450,20600,27000,14600,20800,21007.14,1.89,0,4821,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1445,-10.72,7.46,12,0.72,-1935.00,2783.00,21700,20250312,-4.38,11520,20241125,80.12,21700,-4.38,20250312,16500,25.76,20250102,21700,-4.38,20250312,11520,80.12,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N
20250313,111214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20650,-150,5,-0.72,995129450,47329,24.50,21000,21450,20600,27000,14600,20800,21025.79,1.89,0,5433,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1438,-10.67,7.42,12,0.68,-1935.00,2783.00,21700,20250312,-4.84,11520,20241125,79.25,21700,-4.84,20250312,16500,25.15,20250102,21700,-4.84,20250312,11520,79.25,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N
20250313,101211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21000,200,2,0.96,734699775,34844,18.04,21000,21450,20600,27000,14600,20800,21085.40,1.89,0,3089,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1462,-10.85,7.55,12,0.50,-1935.00,2783.00,21700,20250312,-3.23,11520,20241125,82.29,21700,-3.23,20250312,16500,27.27,20250102,21700,-3.23,20250312,11520,82.29,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N
20250313,091214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21000,200,2,0.96,352953000,16756,8.67,21000,21300,20600,27000,14600,20800,21064.28,1.89,0,1078,23393,22096,20403,19106,17413,22745,19755,35,6200,500,14560,50,1,6962039,1462,-10.85,7.55,12,0.24,-1935.00,2783.00,21700,20250312,-3.23,11520,20241125,82.29,21700,-3.23,20250312,16500,27.27,20250102,21700,-3.23,20250312,11520,82.29,20241125,0.21,N,376270,500,34 억,,131448,N,N,0,N,00,N
20250312,161205,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,20800,2090,2,11.17,3921150360,192163,861.83,18710,21700,18710,24300,13100,18710,20404.26,1.52,0,32494,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,50,1,6962039,1448,-10.75,7.47,12,2.76,-1935.00,2783.00,21700,20250312,-4.15,11520,20241125,80.56,21700,-4.15,20250312,16500,26.06,20250102,21700,-4.15,20250312,11520,80.56,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,151205,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,20800,2090,2,11.17,3577651460,175506,787.13,18710,21700,18710,24300,13100,18710,20384.78,1.52,0,29469,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,50,1,6962039,1448,-10.75,7.47,12,2.52,-1935.00,2783.00,21700,20250312,-4.15,11520,20241125,80.56,21700,-4.15,20250312,16500,26.06,20250102,21700,-4.15,20250312,11520,80.56,20241125,0.21,N,376270,500,34 억,,106037,N,N,0,N,00,N
20250312,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20200,1490,2,7.96,1499819810,76081,341.22,18710,20200,18710,24300,13100,18710,19713.46,1.52,0,27574,19330,19020,18630,18320,17930,19175,18475,35,5590,500,13090,50,1,6962039,1406,-10.44,7.26,12,1.09,-1935.00,2783.00,20650,20241105,-2.18,11520,20241125,75.35,20200,0.00,20250312,16500,22.42,20250102,20650,-2.18,20241105,11520,75.35,20241125,0.21,N,376270,500,34 억,,106037,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 20250313 161211 57 100.00 KOSDAQ 일반서비스 N N N N N 21000 200 2 0.96 1536032675 73306 37.95 21000 21450 20550 27000 14600 20800 20953.58 1.89 0 2384 23393 22096 20403 19106 17413 22745 19755 35 6200 500 14560 50 1 6962039 1462 -10.85 7.55 12 1.05 -1935.00 2783.00 21700 20250312 -3.23 11520 20241125 82.29 21700 -3.23 20250312 16500 27.27 20250102 21700 -3.23 20250312 11520 82.29 20241125 0.21 N 376270 500 34 억 131448 N N 0 N 00 N
3 20250313 151212 57 100.00 KOSDAQ 일반서비스 N N N N N 20700 -100 5 -0.48 1417852775 67669 35.03 21000 21450 20550 27000 14600 20800 20952.77 1.89 0 2458 23393 22096 20403 19106 17413 22745 19755 35 6200 500 14560 50 1 6962039 1441 -10.70 7.44 12 0.97 -1935.00 2783.00 21700 20250312 -4.61 11520 20241125 79.69 21700 -4.61 20250312 16500 25.45 20250102 21700 -4.61 20250312 11520 79.69 20241125 0.21 N 376270 500 34 억 131448 N N 0 N 00 N
4 20250313 141212 57 100.00 KOSDAQ 일반서비스 N N N N N 20850 50 2 0.24 1248263675 59519 30.81 21000 21450 20550 27000 14600 20800 20972.52 1.89 0 1583 23393 22096 20403 19106 17413 22745 19755 35 6200 500 14560 50 1 6962039 1452 -10.78 7.49 12 0.85 -1935.00 2783.00 21700 20250312 -3.92 11520 20241125 80.99 21700 -3.92 20250312 16500 26.36 20250102 21700 -3.92 20250312 11520 80.99 20241125 0.21 N 376270 500 34 억 131448 N N 0 N 00 N
5 20250313 131211 57 100.00 KOSDAQ 일반서비스 N N N N N 20750 -50 5 -0.24 1157252200 55164 28.56 21000 21450 20550 27000 14600 20800 20978.40 1.89 0 1680 23393 22096 20403 19106 17413 22745 19755 35 6200 500 14560 50 1 6962039 1445 -10.72 7.46 12 0.79 -1935.00 2783.00 21700 20250312 -4.38 11520 20241125 80.12 21700 -4.38 20250312 16500 25.76 20250102 21700 -4.38 20250312 11520 80.12 20241125 0.21 N 376270 500 34 억 131448 N N 0 N 00 N
6 20250313 121211 57 100.00 KOSDAQ 일반서비스 N N N N N 20750 -50 5 -0.24 1052730900 50113 25.94 21000 21450 20600 27000 14600 20800 21007.14 1.89 0 4821 23393 22096 20403 19106 17413 22745 19755 35 6200 500 14560 50 1 6962039 1445 -10.72 7.46 12 0.72 -1935.00 2783.00 21700 20250312 -4.38 11520 20241125 80.12 21700 -4.38 20250312 16500 25.76 20250102 21700 -4.38 20250312 11520 80.12 20241125 0.21 N 376270 500 34 억 131448 N N 0 N 00 N
7 20250313 111214 57 100.00 KOSDAQ 일반서비스 N N N N N 20650 -150 5 -0.72 995129450 47329 24.50 21000 21450 20600 27000 14600 20800 21025.79 1.89 0 5433 23393 22096 20403 19106 17413 22745 19755 35 6200 500 14560 50 1 6962039 1438 -10.67 7.42 12 0.68 -1935.00 2783.00 21700 20250312 -4.84 11520 20241125 79.25 21700 -4.84 20250312 16500 25.15 20250102 21700 -4.84 20250312 11520 79.25 20241125 0.21 N 376270 500 34 억 131448 N N 0 N 00 N
8 20250313 101211 57 100.00 KOSDAQ 일반서비스 N N N N N 21000 200 2 0.96 734699775 34844 18.04 21000 21450 20600 27000 14600 20800 21085.40 1.89 0 3089 23393 22096 20403 19106 17413 22745 19755 35 6200 500 14560 50 1 6962039 1462 -10.85 7.55 12 0.50 -1935.00 2783.00 21700 20250312 -3.23 11520 20241125 82.29 21700 -3.23 20250312 16500 27.27 20250102 21700 -3.23 20250312 11520 82.29 20241125 0.21 N 376270 500 34 억 131448 N N 0 N 00 N
9 20250313 091214 57 100.00 KOSDAQ 일반서비스 N N N N N 21000 200 2 0.96 352953000 16756 8.67 21000 21300 20600 27000 14600 20800 21064.28 1.89 0 1078 23393 22096 20403 19106 17413 22745 19755 35 6200 500 14560 50 1 6962039 1462 -10.85 7.55 12 0.24 -1935.00 2783.00 21700 20250312 -3.23 11520 20241125 82.29 21700 -3.23 20250312 16500 27.27 20250102 21700 -3.23 20250312 11520 82.29 20241125 0.21 N 376270 500 34 억 131448 N N 0 N 00 N
10 20250312 161205 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 20800 2090 2 11.17 3921150360 192163 861.83 18710 21700 18710 24300 13100 18710 20404.26 1.52 0 32494 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 50 1 6962039 1448 -10.75 7.47 12 2.76 -1935.00 2783.00 21700 20250312 -4.15 11520 20241125 80.56 21700 -4.15 20250312 16500 26.06 20250102 21700 -4.15 20250312 11520 80.56 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
11 20250312 151205 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 20800 2090 2 11.17 3577651460 175506 787.13 18710 21700 18710 24300 13100 18710 20384.78 1.52 0 29469 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 50 1 6962039 1448 -10.75 7.47 12 2.52 -1935.00 2783.00 21700 20250312 -4.15 11520 20241125 80.56 21700 -4.15 20250312 16500 26.06 20250102 21700 -4.15 20250312 11520 80.56 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N
12 20250312 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 20200 1490 2 7.96 1499819810 76081 341.22 18710 20200 18710 24300 13100 18710 19713.46 1.52 0 27574 19330 19020 18630 18320 17930 19175 18475 35 5590 500 13090 50 1 6962039 1406 -10.44 7.26 12 1.09 -1935.00 2783.00 20650 20241105 -2.18 11520 20241125 75.35 20200 0.00 20250312 16500 22.42 20250102 20650 -2.18 20241105 11520 75.35 20241125 0.21 N 376270 500 34 억 106037 N N 0 N 00 N