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
199800/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
20250321,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33950,-350,5,-1.02,560730400,16467,79.84,34950,34950,33050,44550,24050,34300,34052.00,0.81,0,-1708,38200,36250,35000,33050,31800,35625,32425,43,10250,500,24010,50,1,8556355,2905,-6.35,8.93,12,0.19,-5350.00,3800.00,110000,20240320,-69.14,30050,20250317,12.98,45500,-25.38,20250109,30050,12.98,20250317,103400,-67.17,20240321,30050,12.98,20250317,0.02,N,199800,500,42 억,,69423,N,N,44,N,00,N
20250321,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33800,-500,5,-1.46,536616700,15756,76.39,34950,34950,33050,44550,24050,34300,34057.93,0.81,0,-1389,38200,36250,35000,33050,31800,35625,32425,43,10250,500,24010,50,1,8556355,2892,-6.32,8.89,12,0.18,-5350.00,3800.00,110000,20240320,-69.27,30050,20250317,12.48,45500,-25.71,20250109,30050,12.48,20250317,103400,-67.31,20240321,30050,12.48,20250317,0.02,N,199800,500,42 억,,69423,N,N,0,N,00,N
20250321,140939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33850,-450,5,-1.31,504087550,14793,71.72,34950,34950,33050,44550,24050,34300,34076.09,0.81,0,-1391,38200,36250,35000,33050,31800,35625,32425,43,10250,500,24010,50,1,8556355,2896,-6.33,8.91,12,0.17,-5350.00,3800.00,110000,20240320,-69.23,30050,20250317,12.65,45500,-25.60,20250109,30050,12.65,20250317,103400,-67.26,20240321,30050,12.65,20250317,0.02,N,199800,500,42 억,,69423,N,N,0,N,00,N
20250321,130940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34300,0,3,0.00,425072000,12467,60.44,34950,34950,33050,44550,24050,34300,34095.77,0.81,0,-1399,38200,36250,35000,33050,31800,35625,32425,43,10250,500,24010,50,1,8556355,2935,-6.41,9.03,12,0.15,-5350.00,3800.00,110000,20240320,-68.82,30050,20250317,14.14,45500,-24.62,20250109,30050,14.14,20250317,103400,-66.83,20240321,30050,14.14,20250317,0.02,N,199800,500,42 억,,69423,N,N,0,N,00,N
20250321,120941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34750,450,2,1.31,379448050,11151,54.06,34950,34950,33050,44550,24050,34300,34028.16,0.81,0,-786,38200,36250,35000,33050,31800,35625,32425,43,10250,500,24010,50,1,8556355,2973,-6.50,9.14,12,0.13,-5350.00,3800.00,110000,20240320,-68.41,30050,20250317,15.64,45500,-23.63,20250109,30050,15.64,20250317,103400,-66.39,20240321,30050,15.64,20250317,0.02,N,199800,500,42 억,,69423,N,N,0,N,00,N
20250321,110940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34000,-300,5,-0.87,255029700,7550,36.60,34950,34950,33050,44550,24050,34300,33778.77,0.81,0,-330,38200,36250,35000,33050,31800,35625,32425,43,10250,500,24010,50,1,8556355,2909,-6.36,8.95,12,0.09,-5350.00,3800.00,110000,20240320,-69.09,30050,20250317,13.14,45500,-25.27,20250109,30050,13.14,20250317,103400,-67.12,20240321,30050,13.14,20250317,0.02,N,199800,500,42 억,,69423,N,N,0,N,00,N
20250321,100942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33550,-750,5,-2.19,183664850,5433,26.34,34950,34950,33050,44550,24050,34300,33805.42,0.81,0,195,38200,36250,35000,33050,31800,35625,32425,43,10250,500,24010,50,1,8556355,2871,-6.27,8.83,12,0.06,-5350.00,3800.00,110000,20240320,-69.50,30050,20250317,11.65,45500,-26.26,20250109,30050,11.65,20250317,103400,-67.55,20240321,30050,11.65,20250317,0.02,N,199800,500,42 억,,69423,N,N,0,N,00,N
20250321,090946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34050,-250,5,-0.73,49695550,1441,6.99,34950,34950,34000,44550,24050,34300,34486.85,0.81,0,-84,38200,36250,35000,33050,31800,35625,32425,43,10250,500,24010,50,1,8556355,2913,-6.36,8.96,12,0.02,-5350.00,3800.00,110000,20240320,-69.05,30050,20250317,13.31,45500,-25.16,20250109,30050,13.31,20250317,103400,-67.07,20240321,30050,13.31,20250317,0.02,N,199800,500,42 억,,69423,N,N,0,N,00,N
20250320,161422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34300,-700,5,-2.00,720674450,20592,118.95,35550,36950,33750,45500,24500,35000,34995.84,0.84,0,-2477,37133,36066,35533,34466,33933,35800,34200,43,10500,500,24500,50,1,8556355,2935,-6.41,9.03,12,0.24,-5350.00,3800.00,110000,20240320,-68.82,30050,20250317,14.14,45500,-24.62,20250109,30050,14.14,20250317,110000,-68.82,20240320,30050,14.14,20250317,0.01,N,199800,500,42 억,,71837,N,N,339,N,00,N
20250320,150937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34250,-750,5,-2.14,669162950,19079,110.21,35550,36950,33950,45500,24500,35000,35073.27,0.84,0,-2093,37133,36066,35533,34466,33933,35800,34200,43,10500,500,24500,50,1,8556355,2931,-6.40,9.01,12,0.22,-5350.00,3800.00,110000,20240320,-68.86,30050,20250317,13.98,45500,-24.73,20250109,30050,13.98,20250317,110000,-68.86,20240320,30050,13.98,20250317,0.01,N,199800,500,42 억,,71837,N,N,339,N,00,N
20250320,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34250,-750,5,-2.14,558680375,15840,91.50,35550,36950,34000,45500,24500,35000,35270.23,0.84,0,-1811,37133,36066,35533,34466,33933,35800,34200,43,10500,500,24500,50,1,8556355,2931,-6.40,9.01,12,0.19,-5350.00,3800.00,110000,20240320,-68.86,30050,20250317,13.98,45500,-24.73,20250109,30050,13.98,20250317,110000,-68.86,20240320,30050,13.98,20250317,0.01,N,199800,500,42 억,,71837,N,N,339,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 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 33950 -350 5 -1.02 560730400 16467 79.84 34950 34950 33050 44550 24050 34300 34052.00 0.81 0 -1708 38200 36250 35000 33050 31800 35625 32425 43 10250 500 24010 50 1 8556355 2905 -6.35 8.93 12 0.19 -5350.00 3800.00 110000 20240320 -69.14 30050 20250317 12.98 45500 -25.38 20250109 30050 12.98 20250317 103400 -67.17 20240321 30050 12.98 20250317 0.02 N 199800 500 42 억 69423 N N 44 N 00 N
3 20250321 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 33800 -500 5 -1.46 536616700 15756 76.39 34950 34950 33050 44550 24050 34300 34057.93 0.81 0 -1389 38200 36250 35000 33050 31800 35625 32425 43 10250 500 24010 50 1 8556355 2892 -6.32 8.89 12 0.18 -5350.00 3800.00 110000 20240320 -69.27 30050 20250317 12.48 45500 -25.71 20250109 30050 12.48 20250317 103400 -67.31 20240321 30050 12.48 20250317 0.02 N 199800 500 42 억 69423 N N 0 N 00 N
4 20250321 140939 57 100.00 KOSDAQ 일반서비스 N N N N N 33850 -450 5 -1.31 504087550 14793 71.72 34950 34950 33050 44550 24050 34300 34076.09 0.81 0 -1391 38200 36250 35000 33050 31800 35625 32425 43 10250 500 24010 50 1 8556355 2896 -6.33 8.91 12 0.17 -5350.00 3800.00 110000 20240320 -69.23 30050 20250317 12.65 45500 -25.60 20250109 30050 12.65 20250317 103400 -67.26 20240321 30050 12.65 20250317 0.02 N 199800 500 42 억 69423 N N 0 N 00 N
5 20250321 130940 57 100.00 KOSDAQ 일반서비스 N N N N N 34300 0 3 0.00 425072000 12467 60.44 34950 34950 33050 44550 24050 34300 34095.77 0.81 0 -1399 38200 36250 35000 33050 31800 35625 32425 43 10250 500 24010 50 1 8556355 2935 -6.41 9.03 12 0.15 -5350.00 3800.00 110000 20240320 -68.82 30050 20250317 14.14 45500 -24.62 20250109 30050 14.14 20250317 103400 -66.83 20240321 30050 14.14 20250317 0.02 N 199800 500 42 억 69423 N N 0 N 00 N
6 20250321 120941 57 100.00 KOSDAQ 일반서비스 N N N N N 34750 450 2 1.31 379448050 11151 54.06 34950 34950 33050 44550 24050 34300 34028.16 0.81 0 -786 38200 36250 35000 33050 31800 35625 32425 43 10250 500 24010 50 1 8556355 2973 -6.50 9.14 12 0.13 -5350.00 3800.00 110000 20240320 -68.41 30050 20250317 15.64 45500 -23.63 20250109 30050 15.64 20250317 103400 -66.39 20240321 30050 15.64 20250317 0.02 N 199800 500 42 억 69423 N N 0 N 00 N
7 20250321 110940 57 100.00 KOSDAQ 일반서비스 N N N N N 34000 -300 5 -0.87 255029700 7550 36.60 34950 34950 33050 44550 24050 34300 33778.77 0.81 0 -330 38200 36250 35000 33050 31800 35625 32425 43 10250 500 24010 50 1 8556355 2909 -6.36 8.95 12 0.09 -5350.00 3800.00 110000 20240320 -69.09 30050 20250317 13.14 45500 -25.27 20250109 30050 13.14 20250317 103400 -67.12 20240321 30050 13.14 20250317 0.02 N 199800 500 42 억 69423 N N 0 N 00 N
8 20250321 100942 57 100.00 KOSDAQ 일반서비스 N N N N N 33550 -750 5 -2.19 183664850 5433 26.34 34950 34950 33050 44550 24050 34300 33805.42 0.81 0 195 38200 36250 35000 33050 31800 35625 32425 43 10250 500 24010 50 1 8556355 2871 -6.27 8.83 12 0.06 -5350.00 3800.00 110000 20240320 -69.50 30050 20250317 11.65 45500 -26.26 20250109 30050 11.65 20250317 103400 -67.55 20240321 30050 11.65 20250317 0.02 N 199800 500 42 억 69423 N N 0 N 00 N
9 20250321 090946 57 100.00 KOSDAQ 일반서비스 N N N N N 34050 -250 5 -0.73 49695550 1441 6.99 34950 34950 34000 44550 24050 34300 34486.85 0.81 0 -84 38200 36250 35000 33050 31800 35625 32425 43 10250 500 24010 50 1 8556355 2913 -6.36 8.96 12 0.02 -5350.00 3800.00 110000 20240320 -69.05 30050 20250317 13.31 45500 -25.16 20250109 30050 13.31 20250317 103400 -67.07 20240321 30050 13.31 20250317 0.02 N 199800 500 42 억 69423 N N 0 N 00 N
10 20250320 161422 57 100.00 KOSDAQ 일반서비스 N N N N N 34300 -700 5 -2.00 720674450 20592 118.95 35550 36950 33750 45500 24500 35000 34995.84 0.84 0 -2477 37133 36066 35533 34466 33933 35800 34200 43 10500 500 24500 50 1 8556355 2935 -6.41 9.03 12 0.24 -5350.00 3800.00 110000 20240320 -68.82 30050 20250317 14.14 45500 -24.62 20250109 30050 14.14 20250317 110000 -68.82 20240320 30050 14.14 20250317 0.01 N 199800 500 42 억 71837 N N 339 N 00 N
11 20250320 150937 57 100.00 KOSDAQ 일반서비스 N N N N N 34250 -750 5 -2.14 669162950 19079 110.21 35550 36950 33950 45500 24500 35000 35073.27 0.84 0 -2093 37133 36066 35533 34466 33933 35800 34200 43 10500 500 24500 50 1 8556355 2931 -6.40 9.01 12 0.22 -5350.00 3800.00 110000 20240320 -68.86 30050 20250317 13.98 45500 -24.73 20250109 30050 13.98 20250317 110000 -68.86 20240320 30050 13.98 20250317 0.01 N 199800 500 42 억 71837 N N 339 N 00 N
12 20250320 140941 57 100.00 KOSDAQ 일반서비스 N N N N N 34250 -750 5 -2.14 558680375 15840 91.50 35550 36950 34000 45500 24500 35000 35270.23 0.84 0 -1811 37133 36066 35533 34466 33933 35800 34200 43 10500 500 24500 50 1 8556355 2931 -6.40 9.01 12 0.19 -5350.00 3800.00 110000 20240320 -68.86 30050 20250317 13.98 45500 -24.73 20250109 30050 13.98 20250317 110000 -68.86 20240320 30050 13.98 20250317 0.01 N 199800 500 42 억 71837 N N 339 N 00 N