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
443250/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
20250321,161333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12650,-210,5,-1.63,483985990,38368,19.80,12790,12830,12490,16710,9010,12860,12614.31,0.71,0,108,15320,14090,13370,12140,11420,13730,11780,58,3850,500,7970,10,1,11115260,1406,21.70,2.97,12,0.35,583.00,4260.00,16200,20250210,-21.91,7000,20240805,80.71,16200,-21.91,20250210,11100,13.96,20250121,16200,-21.91,20250210,7000,80.71,20240805,2.65,N,443250,500,58 억,,78487,N,N,11,N,00,N
20250321,151320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12570,-290,5,-2.26,372461530,29534,15.24,12790,12830,12490,16710,9010,12860,12611.27,0.71,0,1151,15320,14090,13370,12140,11420,13730,11780,58,3850,500,7970,10,1,11115260,1397,21.56,2.95,12,0.27,583.00,4260.00,16200,20250210,-22.41,7000,20240805,79.57,16200,-22.41,20250210,11100,13.24,20250121,16200,-22.41,20250210,7000,79.57,20240805,2.65,N,443250,500,58 억,,78487,N,N,0,N,00,N
20250321,141320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12620,-240,5,-1.87,333286540,26418,13.63,12790,12830,12490,16710,9010,12860,12615.88,0.71,0,1279,15320,14090,13370,12140,11420,13730,11780,58,3850,500,7970,10,1,11115260,1403,21.65,2.96,12,0.24,583.00,4260.00,16200,20250210,-22.10,7000,20240805,80.29,16200,-22.10,20250210,11100,13.69,20250121,16200,-22.10,20250210,7000,80.29,20240805,2.65,N,443250,500,58 억,,78487,N,N,0,N,00,N
20250321,131321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12550,-310,5,-2.41,293913100,23279,12.01,12790,12830,12500,16710,9010,12860,12625.67,0.71,0,1733,15320,14090,13370,12140,11420,13730,11780,58,3850,500,7970,10,1,11115260,1395,21.53,2.95,12,0.21,583.00,4260.00,16200,20250210,-22.53,7000,20240805,79.29,16200,-22.53,20250210,11100,13.06,20250121,16200,-22.53,20250210,7000,79.29,20240805,2.65,N,443250,500,58 억,,78487,N,N,0,N,00,N
20250321,121320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12580,-280,5,-2.18,244008480,19301,9.96,12790,12830,12500,16710,9010,12860,12642.26,0.71,0,691,15320,14090,13370,12140,11420,13730,11780,58,3850,500,7970,10,1,11115260,1398,21.58,2.95,12,0.17,583.00,4260.00,16200,20250210,-22.35,7000,20240805,79.71,16200,-22.35,20250210,11100,13.33,20250121,16200,-22.35,20250210,7000,79.71,20240805,2.65,N,443250,500,58 억,,78487,N,N,0,N,00,N
20250321,111321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12600,-260,5,-2.02,222422730,17584,9.07,12790,12830,12500,16710,9010,12860,12649.14,0.71,0,-99,15320,14090,13370,12140,11420,13730,11780,58,3850,500,7970,10,1,11115260,1401,21.61,2.96,12,0.16,583.00,4260.00,16200,20250210,-22.22,7000,20240805,80.00,16200,-22.22,20250210,11100,13.51,20250121,16200,-22.22,20250210,7000,80.00,20240805,2.65,N,443250,500,58 억,,78487,N,N,0,N,00,N
20250321,101322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12660,-200,5,-1.56,157478940,12397,6.40,12790,12830,12600,16710,9010,12860,12702.98,0.71,0,-762,15320,14090,13370,12140,11420,13730,11780,58,3850,500,7970,10,1,11115260,1407,21.72,2.97,12,0.11,583.00,4260.00,16200,20250210,-21.85,7000,20240805,80.86,16200,-21.85,20250210,11100,14.05,20250121,16200,-21.85,20250210,7000,80.86,20240805,2.65,N,443250,500,58 억,,78487,N,N,0,N,00,N
20250321,091329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12770,-90,5,-0.70,44516390,3491,1.80,12790,12830,12710,16710,9010,12860,12751.73,0.71,0,-114,15320,14090,13370,12140,11420,13730,11780,58,3850,500,7970,10,1,11115260,1419,21.90,3.00,12,0.03,583.00,4260.00,16200,20250210,-21.17,7000,20240805,82.43,16200,-21.17,20250210,11100,15.05,20250121,16200,-21.17,20250210,7000,82.43,20240805,2.65,N,443250,500,58 억,,78487,N,N,0,N,00,N
20250320,161945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12860,-50,5,-0.39,2615373385,192953,370.98,13310,14600,12650,16780,9040,12910,13554.72,0.78,0,-8597,13610,13260,13010,12660,12410,13135,12535,58,3870,500,8000,10,1,11115260,1429,29.50,2.61,12,1.74,436.00,4931.00,16200,20250210,-20.62,7000,20240805,83.71,16200,-20.62,20250210,11100,15.86,20250121,16200,-20.62,20250210,7000,83.71,20240805,2.61,N,443250,500,58 억,,87080,N,N,0,N,00,N
20250320,151316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12770,-140,5,-1.08,2518929285,185446,356.54,13310,14600,12650,16780,9040,12910,13583.09,0.78,0,-7296,13610,13260,13010,12660,12410,13135,12535,58,3870,500,8000,10,1,11115260,1419,29.29,2.59,12,1.67,436.00,4931.00,16200,20250210,-21.17,7000,20240805,82.43,16200,-21.17,20250210,11100,15.05,20250121,16200,-21.17,20250210,7000,82.43,20240805,2.61,N,443250,500,58 억,,87080,N,N,0,N,00,N
20250320,141321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12820,-90,5,-0.70,2463435545,181092,348.17,13310,14600,12650,16780,9040,12910,13603.23,0.78,0,-8019,13610,13260,13010,12660,12410,13135,12535,58,3870,500,8000,10,1,11115260,1425,29.40,2.60,12,1.63,436.00,4931.00,16200,20250210,-20.86,7000,20240805,83.14,16200,-20.86,20250210,11100,15.50,20250121,16200,-20.86,20250210,7000,83.14,20240805,2.61,N,443250,500,58 억,,87080,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 20250321 161333 57 100.00 KOSDAQ 일반서비스 N N N N N 12650 -210 5 -1.63 483985990 38368 19.80 12790 12830 12490 16710 9010 12860 12614.31 0.71 0 108 15320 14090 13370 12140 11420 13730 11780 58 3850 500 7970 10 1 11115260 1406 21.70 2.97 12 0.35 583.00 4260.00 16200 20250210 -21.91 7000 20240805 80.71 16200 -21.91 20250210 11100 13.96 20250121 16200 -21.91 20250210 7000 80.71 20240805 2.65 N 443250 500 58 억 78487 N N 11 N 00 N
3 20250321 151320 57 100.00 KOSDAQ 일반서비스 N N N N N 12570 -290 5 -2.26 372461530 29534 15.24 12790 12830 12490 16710 9010 12860 12611.27 0.71 0 1151 15320 14090 13370 12140 11420 13730 11780 58 3850 500 7970 10 1 11115260 1397 21.56 2.95 12 0.27 583.00 4260.00 16200 20250210 -22.41 7000 20240805 79.57 16200 -22.41 20250210 11100 13.24 20250121 16200 -22.41 20250210 7000 79.57 20240805 2.65 N 443250 500 58 억 78487 N N 0 N 00 N
4 20250321 141320 57 100.00 KOSDAQ 일반서비스 N N N N N 12620 -240 5 -1.87 333286540 26418 13.63 12790 12830 12490 16710 9010 12860 12615.88 0.71 0 1279 15320 14090 13370 12140 11420 13730 11780 58 3850 500 7970 10 1 11115260 1403 21.65 2.96 12 0.24 583.00 4260.00 16200 20250210 -22.10 7000 20240805 80.29 16200 -22.10 20250210 11100 13.69 20250121 16200 -22.10 20250210 7000 80.29 20240805 2.65 N 443250 500 58 억 78487 N N 0 N 00 N
5 20250321 131321 57 100.00 KOSDAQ 일반서비스 N N N N N 12550 -310 5 -2.41 293913100 23279 12.01 12790 12830 12500 16710 9010 12860 12625.67 0.71 0 1733 15320 14090 13370 12140 11420 13730 11780 58 3850 500 7970 10 1 11115260 1395 21.53 2.95 12 0.21 583.00 4260.00 16200 20250210 -22.53 7000 20240805 79.29 16200 -22.53 20250210 11100 13.06 20250121 16200 -22.53 20250210 7000 79.29 20240805 2.65 N 443250 500 58 억 78487 N N 0 N 00 N
6 20250321 121320 57 100.00 KOSDAQ 일반서비스 N N N N N 12580 -280 5 -2.18 244008480 19301 9.96 12790 12830 12500 16710 9010 12860 12642.26 0.71 0 691 15320 14090 13370 12140 11420 13730 11780 58 3850 500 7970 10 1 11115260 1398 21.58 2.95 12 0.17 583.00 4260.00 16200 20250210 -22.35 7000 20240805 79.71 16200 -22.35 20250210 11100 13.33 20250121 16200 -22.35 20250210 7000 79.71 20240805 2.65 N 443250 500 58 억 78487 N N 0 N 00 N
7 20250321 111321 57 100.00 KOSDAQ 일반서비스 N N N N N 12600 -260 5 -2.02 222422730 17584 9.07 12790 12830 12500 16710 9010 12860 12649.14 0.71 0 -99 15320 14090 13370 12140 11420 13730 11780 58 3850 500 7970 10 1 11115260 1401 21.61 2.96 12 0.16 583.00 4260.00 16200 20250210 -22.22 7000 20240805 80.00 16200 -22.22 20250210 11100 13.51 20250121 16200 -22.22 20250210 7000 80.00 20240805 2.65 N 443250 500 58 억 78487 N N 0 N 00 N
8 20250321 101322 57 100.00 KOSDAQ 일반서비스 N N N N N 12660 -200 5 -1.56 157478940 12397 6.40 12790 12830 12600 16710 9010 12860 12702.98 0.71 0 -762 15320 14090 13370 12140 11420 13730 11780 58 3850 500 7970 10 1 11115260 1407 21.72 2.97 12 0.11 583.00 4260.00 16200 20250210 -21.85 7000 20240805 80.86 16200 -21.85 20250210 11100 14.05 20250121 16200 -21.85 20250210 7000 80.86 20240805 2.65 N 443250 500 58 억 78487 N N 0 N 00 N
9 20250321 091329 57 100.00 KOSDAQ 일반서비스 N N N N N 12770 -90 5 -0.70 44516390 3491 1.80 12790 12830 12710 16710 9010 12860 12751.73 0.71 0 -114 15320 14090 13370 12140 11420 13730 11780 58 3850 500 7970 10 1 11115260 1419 21.90 3.00 12 0.03 583.00 4260.00 16200 20250210 -21.17 7000 20240805 82.43 16200 -21.17 20250210 11100 15.05 20250121 16200 -21.17 20250210 7000 82.43 20240805 2.65 N 443250 500 58 억 78487 N N 0 N 00 N
10 20250320 161945 57 100.00 KOSDAQ 일반서비스 N N N N N 12860 -50 5 -0.39 2615373385 192953 370.98 13310 14600 12650 16780 9040 12910 13554.72 0.78 0 -8597 13610 13260 13010 12660 12410 13135 12535 58 3870 500 8000 10 1 11115260 1429 29.50 2.61 12 1.74 436.00 4931.00 16200 20250210 -20.62 7000 20240805 83.71 16200 -20.62 20250210 11100 15.86 20250121 16200 -20.62 20250210 7000 83.71 20240805 2.61 N 443250 500 58 억 87080 N N 0 N 00 N
11 20250320 151316 57 100.00 KOSDAQ 일반서비스 N N N N N 12770 -140 5 -1.08 2518929285 185446 356.54 13310 14600 12650 16780 9040 12910 13583.09 0.78 0 -7296 13610 13260 13010 12660 12410 13135 12535 58 3870 500 8000 10 1 11115260 1419 29.29 2.59 12 1.67 436.00 4931.00 16200 20250210 -21.17 7000 20240805 82.43 16200 -21.17 20250210 11100 15.05 20250121 16200 -21.17 20250210 7000 82.43 20240805 2.61 N 443250 500 58 억 87080 N N 0 N 00 N
12 20250320 141321 57 100.00 KOSDAQ 일반서비스 N N N N N 12820 -90 5 -0.70 2463435545 181092 348.17 13310 14600 12650 16780 9040 12910 13603.23 0.78 0 -8019 13610 13260 13010 12660 12410 13135 12535 58 3870 500 8000 10 1 11115260 1425 29.40 2.60 12 1.63 436.00 4931.00 16200 20250210 -20.86 7000 20240805 83.14 16200 -20.86 20250210 11100 15.50 20250121 16200 -20.86 20250210 7000 83.14 20240805 2.61 N 443250 500 58 억 87080 N N 0 N 00 N