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
389470/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
20250321,161302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14570,1030,2,7.61,2738030130,189749,378.24,13580,14870,13200,17600,9480,13540,14429.43,1.30,0,33377,14160,13850,13670,13360,13180,13760,13270,50,4060,500,8390,10,1,10045075,1464,-4.63,29.02,12,1.89,-3145.00,502.00,25400,20240913,-42.64,9400,20240415,55.00,22650,-35.67,20250109,13200,10.38,20250321,25400,-42.64,20240913,9400,55.00,20240415,0.00,N,389470,500,50 억,,130790,N,N,437,N,00,N
20250321,151248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14590,1050,2,7.75,2681882425,185897,370.56,13580,14870,13200,17600,9480,13540,14426.71,1.30,0,33438,14160,13850,13670,13360,13180,13760,13270,50,4060,500,8390,10,1,10045075,1466,-4.64,29.06,12,1.85,-3145.00,502.00,25400,20240913,-42.56,9400,20240415,55.21,22650,-35.58,20250109,13200,10.53,20250321,25400,-42.56,20240913,9400,55.21,20240415,0.00,N,389470,500,50 억,,130790,N,N,146,N,00,N
20250321,141249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14640,1100,2,8.12,2509304480,174100,347.05,13580,14870,13200,17600,9480,13540,14413.01,1.30,0,33231,14160,13850,13670,13360,13180,13760,13270,50,4060,500,8390,10,1,10045075,1471,-4.66,29.16,12,1.73,-3145.00,502.00,25400,20240913,-42.36,9400,20240415,55.74,22650,-35.36,20250109,13200,10.91,20250321,25400,-42.36,20240913,9400,55.74,20240415,0.00,N,389470,500,50 억,,130790,N,N,146,N,00,N
20250321,131249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14660,1120,2,8.27,2384967825,165623,330.15,13580,14870,13200,17600,9480,13540,14399.98,1.30,0,28879,14160,13850,13670,13360,13180,13760,13270,50,4060,500,8390,10,1,10045075,1473,-4.66,29.20,12,1.65,-3145.00,502.00,25400,20240913,-42.28,9400,20240415,55.96,22650,-35.28,20250109,13200,11.06,20250321,25400,-42.28,20240913,9400,55.96,20240415,0.00,N,389470,500,50 억,,130790,N,N,146,N,00,N
20250321,121249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14640,1100,2,8.12,2048511770,142675,284.41,13580,14870,13200,17600,9480,13540,14357.89,1.30,0,23826,14160,13850,13670,13360,13180,13760,13270,50,4060,500,8390,10,1,10045075,1471,-4.66,29.16,12,1.42,-3145.00,502.00,25400,20240913,-42.36,9400,20240415,55.74,22650,-35.36,20250109,13200,10.91,20250321,25400,-42.36,20240913,9400,55.74,20240415,0.00,N,389470,500,50 억,,130790,N,N,146,N,00,N
20250321,111250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14300,760,2,5.61,1023528885,72835,145.19,13580,14490,13200,17600,9480,13540,14052.71,1.30,0,5361,14160,13850,13670,13360,13180,13760,13270,50,4060,500,8390,10,1,10045075,1436,-4.55,28.49,12,0.73,-3145.00,502.00,25400,20240913,-43.70,9400,20240415,52.13,22650,-36.87,20250109,13200,8.33,20250321,25400,-43.70,20240913,9400,52.13,20240415,0.00,N,389470,500,50 억,,130790,N,N,146,N,00,N
20250321,101251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13560,20,2,0.15,195876440,14567,29.04,13580,13660,13200,17600,9480,13540,13446.59,1.30,0,2600,14160,13850,13670,13360,13180,13760,13270,50,4060,500,8390,10,1,10045075,1362,-4.31,27.01,12,0.15,-3145.00,502.00,25400,20240913,-46.61,9400,20240415,44.26,22650,-40.13,20250109,13200,2.73,20250321,25400,-46.61,20240913,9400,44.26,20240415,0.00,N,389470,500,50 억,,130790,N,N,146,N,00,N
20250321,091258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13450,-90,5,-0.66,87973140,6573,13.10,13580,13660,13200,17600,9480,13540,13384.02,1.30,0,1276,14160,13850,13670,13360,13180,13760,13270,50,4060,500,8390,10,1,10045075,1351,-4.28,26.79,12,0.07,-3145.00,502.00,25400,20240913,-47.05,9400,20240415,43.09,22650,-40.62,20250109,13200,1.89,20250321,25400,-47.05,20240913,9400,43.09,20240415,0.00,N,389470,500,50 억,,130790,N,N,146,N,00,N
20250320,161901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13540,-270,5,-1.96,684510900,50043,70.50,13800,13980,13490,17950,9670,13810,13678.57,1.20,0,-1625,14370,14090,13870,13590,13370,13980,13480,50,4140,500,8560,10,1,10045075,1360,-4.31,26.97,12,0.50,-3145.00,502.00,25400,20240913,-46.69,9400,20240415,44.04,22650,-40.22,20250109,13490,0.37,20250320,25400,-46.69,20240913,9400,44.04,20240415,0.00,N,389470,500,50 억,,120415,N,N,146,N,00,N
20250320,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13500,-310,5,-2.24,632508050,46199,65.09,13800,13980,13500,17950,9670,13810,13690.92,1.20,0,-2730,14370,14090,13870,13590,13370,13980,13480,50,4140,500,8560,10,1,10045075,1356,-4.29,26.89,12,0.46,-3145.00,502.00,25400,20240913,-46.85,9400,20240415,43.62,22650,-40.40,20250109,13500,0.00,20250320,25400,-46.85,20240913,9400,43.62,20240415,0.00,N,389470,500,50 억,,120415,N,N,204,N,00,N
20250320,141249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13630,-180,5,-1.30,441183930,32074,45.19,13800,13980,13630,17950,9670,13810,13755.17,1.20,0,-4236,14370,14090,13870,13590,13370,13980,13480,50,4140,500,8560,10,1,10045075,1369,-4.33,27.15,12,0.32,-3145.00,502.00,25400,20240913,-46.34,9400,20240415,45.00,22650,-39.82,20250109,13500,0.96,20250311,25400,-46.34,20240913,9400,45.00,20240415,0.00,N,389470,500,50 억,,120415,N,N,204,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 161302 57 100.00 KOSDAQ 일반서비스 N N N N N 14570 1030 2 7.61 2738030130 189749 378.24 13580 14870 13200 17600 9480 13540 14429.43 1.30 0 33377 14160 13850 13670 13360 13180 13760 13270 50 4060 500 8390 10 1 10045075 1464 -4.63 29.02 12 1.89 -3145.00 502.00 25400 20240913 -42.64 9400 20240415 55.00 22650 -35.67 20250109 13200 10.38 20250321 25400 -42.64 20240913 9400 55.00 20240415 0.00 N 389470 500 50 억 130790 N N 437 N 00 N
3 20250321 151248 57 100.00 KOSDAQ 일반서비스 N N N N N 14590 1050 2 7.75 2681882425 185897 370.56 13580 14870 13200 17600 9480 13540 14426.71 1.30 0 33438 14160 13850 13670 13360 13180 13760 13270 50 4060 500 8390 10 1 10045075 1466 -4.64 29.06 12 1.85 -3145.00 502.00 25400 20240913 -42.56 9400 20240415 55.21 22650 -35.58 20250109 13200 10.53 20250321 25400 -42.56 20240913 9400 55.21 20240415 0.00 N 389470 500 50 억 130790 N N 146 N 00 N
4 20250321 141249 57 100.00 KOSDAQ 일반서비스 N N N N N 14640 1100 2 8.12 2509304480 174100 347.05 13580 14870 13200 17600 9480 13540 14413.01 1.30 0 33231 14160 13850 13670 13360 13180 13760 13270 50 4060 500 8390 10 1 10045075 1471 -4.66 29.16 12 1.73 -3145.00 502.00 25400 20240913 -42.36 9400 20240415 55.74 22650 -35.36 20250109 13200 10.91 20250321 25400 -42.36 20240913 9400 55.74 20240415 0.00 N 389470 500 50 억 130790 N N 146 N 00 N
5 20250321 131249 57 100.00 KOSDAQ 일반서비스 N N N N N 14660 1120 2 8.27 2384967825 165623 330.15 13580 14870 13200 17600 9480 13540 14399.98 1.30 0 28879 14160 13850 13670 13360 13180 13760 13270 50 4060 500 8390 10 1 10045075 1473 -4.66 29.20 12 1.65 -3145.00 502.00 25400 20240913 -42.28 9400 20240415 55.96 22650 -35.28 20250109 13200 11.06 20250321 25400 -42.28 20240913 9400 55.96 20240415 0.00 N 389470 500 50 억 130790 N N 146 N 00 N
6 20250321 121249 57 100.00 KOSDAQ 일반서비스 N N N N N 14640 1100 2 8.12 2048511770 142675 284.41 13580 14870 13200 17600 9480 13540 14357.89 1.30 0 23826 14160 13850 13670 13360 13180 13760 13270 50 4060 500 8390 10 1 10045075 1471 -4.66 29.16 12 1.42 -3145.00 502.00 25400 20240913 -42.36 9400 20240415 55.74 22650 -35.36 20250109 13200 10.91 20250321 25400 -42.36 20240913 9400 55.74 20240415 0.00 N 389470 500 50 억 130790 N N 146 N 00 N
7 20250321 111250 57 100.00 KOSDAQ 일반서비스 N N N N N 14300 760 2 5.61 1023528885 72835 145.19 13580 14490 13200 17600 9480 13540 14052.71 1.30 0 5361 14160 13850 13670 13360 13180 13760 13270 50 4060 500 8390 10 1 10045075 1436 -4.55 28.49 12 0.73 -3145.00 502.00 25400 20240913 -43.70 9400 20240415 52.13 22650 -36.87 20250109 13200 8.33 20250321 25400 -43.70 20240913 9400 52.13 20240415 0.00 N 389470 500 50 억 130790 N N 146 N 00 N
8 20250321 101251 57 100.00 KOSDAQ 일반서비스 N N N N N 13560 20 2 0.15 195876440 14567 29.04 13580 13660 13200 17600 9480 13540 13446.59 1.30 0 2600 14160 13850 13670 13360 13180 13760 13270 50 4060 500 8390 10 1 10045075 1362 -4.31 27.01 12 0.15 -3145.00 502.00 25400 20240913 -46.61 9400 20240415 44.26 22650 -40.13 20250109 13200 2.73 20250321 25400 -46.61 20240913 9400 44.26 20240415 0.00 N 389470 500 50 억 130790 N N 146 N 00 N
9 20250321 091258 57 100.00 KOSDAQ 일반서비스 N N N N N 13450 -90 5 -0.66 87973140 6573 13.10 13580 13660 13200 17600 9480 13540 13384.02 1.30 0 1276 14160 13850 13670 13360 13180 13760 13270 50 4060 500 8390 10 1 10045075 1351 -4.28 26.79 12 0.07 -3145.00 502.00 25400 20240913 -47.05 9400 20240415 43.09 22650 -40.62 20250109 13200 1.89 20250321 25400 -47.05 20240913 9400 43.09 20240415 0.00 N 389470 500 50 억 130790 N N 146 N 00 N
10 20250320 161901 57 100.00 KOSDAQ 일반서비스 N N N N N 13540 -270 5 -1.96 684510900 50043 70.50 13800 13980 13490 17950 9670 13810 13678.57 1.20 0 -1625 14370 14090 13870 13590 13370 13980 13480 50 4140 500 8560 10 1 10045075 1360 -4.31 26.97 12 0.50 -3145.00 502.00 25400 20240913 -46.69 9400 20240415 44.04 22650 -40.22 20250109 13490 0.37 20250320 25400 -46.69 20240913 9400 44.04 20240415 0.00 N 389470 500 50 억 120415 N N 146 N 00 N
11 20250320 151245 57 100.00 KOSDAQ 일반서비스 N N N N N 13500 -310 5 -2.24 632508050 46199 65.09 13800 13980 13500 17950 9670 13810 13690.92 1.20 0 -2730 14370 14090 13870 13590 13370 13980 13480 50 4140 500 8560 10 1 10045075 1356 -4.29 26.89 12 0.46 -3145.00 502.00 25400 20240913 -46.85 9400 20240415 43.62 22650 -40.40 20250109 13500 0.00 20250320 25400 -46.85 20240913 9400 43.62 20240415 0.00 N 389470 500 50 억 120415 N N 204 N 00 N
12 20250320 141249 57 100.00 KOSDAQ 일반서비스 N N N N N 13630 -180 5 -1.30 441183930 32074 45.19 13800 13980 13630 17950 9670 13810 13755.17 1.20 0 -4236 14370 14090 13870 13590 13370 13980 13480 50 4140 500 8560 10 1 10045075 1369 -4.33 27.15 12 0.32 -3145.00 502.00 25400 20240913 -46.34 9400 20240415 45.00 22650 -39.82 20250109 13500 0.96 20250311 25400 -46.34 20240913 9400 45.00 20240415 0.00 N 389470 500 50 억 120415 N N 204 N 00 N