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
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
20250321,161337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,-200,5,-0.97,229833550,11288,80.14,20300,20600,20150,26700,14400,20550,20360.87,0.45,0,2180,21316,20932,20616,20232,19916,20775,20075,49,6150,500,14380,50,1,9877043,2010,10.42,1.53,12,0.11,1953.00,13274.00,35700,20240319,-43.00,14130,20241209,44.02,25350,-19.72,20250106,18820,8.13,20250131,33250,-38.80,20240321,14130,44.02,20241209,1.36,N,448280,500,49 억,,44226,N,N,0,N,00,N
20250321,151324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,-200,5,-0.97,218893950,10751,76.32,20300,20600,20150,26700,14400,20550,20360.33,0.45,0,2174,21316,20932,20616,20232,19916,20775,20075,49,6150,500,14380,50,1,9877043,2010,10.42,1.53,12,0.11,1953.00,13274.00,35700,20240319,-43.00,14130,20241209,44.02,25350,-19.72,20250106,18820,8.13,20250131,33250,-38.80,20240321,14130,44.02,20241209,1.36,N,448280,500,49 억,,44226,N,N,0,N,00,N
20250321,141324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,-200,5,-0.97,194171900,9537,67.71,20300,20600,20150,26700,14400,20550,20359.85,0.45,0,2145,21316,20932,20616,20232,19916,20775,20075,49,6150,500,14380,50,1,9877043,2010,10.42,1.53,12,0.10,1953.00,13274.00,35700,20240319,-43.00,14130,20241209,44.02,25350,-19.72,20250106,18820,8.13,20250131,33250,-38.80,20240321,14130,44.02,20241209,1.36,N,448280,500,49 억,,44226,N,N,0,N,00,N
20250321,131326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,0,3,0.00,176853550,8692,61.71,20300,20600,20150,26700,14400,20550,20346.70,0.45,0,1847,21316,20932,20616,20232,19916,20775,20075,49,6150,500,14380,50,1,9877043,2030,10.52,1.55,12,0.09,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,33250,-38.20,20240321,14130,45.44,20241209,1.36,N,448280,500,49 억,,44226,N,N,0,N,00,N
20250321,121325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20400,-150,5,-0.73,120580650,5936,42.14,20300,20600,20150,26700,14400,20550,20313.45,0.45,0,378,21316,20932,20616,20232,19916,20775,20075,49,6150,500,14380,50,1,9877043,2015,10.45,1.54,12,0.06,1953.00,13274.00,35700,20240319,-42.86,14130,20241209,44.37,25350,-19.53,20250106,18820,8.40,20250131,33250,-38.65,20240321,14130,44.37,20241209,1.36,N,448280,500,49 억,,44226,N,N,0,N,00,N
20250321,111326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20400,-150,5,-0.73,89348850,4408,31.29,20300,20600,20150,26700,14400,20550,20269.70,0.45,0,-314,21316,20932,20616,20232,19916,20775,20075,49,6150,500,14380,50,1,9877043,2015,10.45,1.54,12,0.04,1953.00,13274.00,35700,20240319,-42.86,14130,20241209,44.37,25350,-19.53,20250106,18820,8.40,20250131,33250,-38.65,20240321,14130,44.37,20241209,1.36,N,448280,500,49 억,,44226,N,N,0,N,00,N
20250321,101326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,-400,5,-1.95,79959900,3945,28.01,20300,20600,20150,26700,14400,20550,20268.67,0.45,0,-375,21316,20932,20616,20232,19916,20775,20075,49,6150,500,14380,50,1,9877043,1990,10.32,1.52,12,0.04,1953.00,13274.00,35700,20240319,-43.56,14130,20241209,42.60,25350,-20.51,20250106,18820,7.07,20250131,33250,-39.40,20240321,14130,42.60,20241209,1.36,N,448280,500,49 억,,44226,N,N,0,N,00,N
20250321,091334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20450,-100,5,-0.49,1307400,64,0.45,20300,20600,20300,26700,14400,20550,20428.12,0.45,0,-17,21316,20932,20616,20232,19916,20775,20075,49,6150,500,14380,50,1,9877043,2020,10.47,1.54,12,0.00,1953.00,13274.00,35700,20240319,-42.72,14130,20241209,44.73,25350,-19.33,20250106,18820,8.66,20250131,33250,-38.50,20240321,14130,44.73,20241209,1.36,N,448280,500,49 억,,44226,N,N,0,N,00,N
20250320,161950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,-200,5,-0.96,287604050,13959,77.17,21000,21000,20300,26950,14550,20750,20603.50,0.46,0,-1354,21216,20982,20716,20482,20216,21000,20500,49,6200,500,14520,50,1,9877043,2030,10.52,1.55,12,0.14,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,33700,-39.02,20240320,14130,45.44,20241209,1.36,N,448280,500,49 억,,45736,N,N,0,N,00,N
20250320,151320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,-200,5,-0.96,281713350,13673,75.59,21000,21000,20300,26950,14550,20750,20603.62,0.46,0,-1241,21216,20982,20716,20482,20216,21000,20500,49,6200,500,14520,50,1,9877043,2030,10.52,1.55,12,0.14,1953.00,13274.00,35700,20240319,-42.44,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,33700,-39.02,20240320,14130,45.44,20241209,1.36,N,448280,500,49 억,,45736,N,N,0,N,00,N
20250320,141326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,-150,5,-0.72,249044800,12086,66.82,21000,21000,20300,26950,14550,20750,20606.06,0.46,0,-1629,21216,20982,20716,20482,20216,21000,20500,49,6200,500,14520,50,1,9877043,2035,10.55,1.55,12,0.12,1953.00,13274.00,35700,20240319,-42.30,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,33700,-38.87,20240320,14130,45.79,20241209,1.36,N,448280,500,49 억,,45736,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 161337 57 100.00 KOSDAQ 일반서비스 N N N N N 20350 -200 5 -0.97 229833550 11288 80.14 20300 20600 20150 26700 14400 20550 20360.87 0.45 0 2180 21316 20932 20616 20232 19916 20775 20075 49 6150 500 14380 50 1 9877043 2010 10.42 1.53 12 0.11 1953.00 13274.00 35700 20240319 -43.00 14130 20241209 44.02 25350 -19.72 20250106 18820 8.13 20250131 33250 -38.80 20240321 14130 44.02 20241209 1.36 N 448280 500 49 억 44226 N N 0 N 00 N
3 20250321 151324 57 100.00 KOSDAQ 일반서비스 N N N N N 20350 -200 5 -0.97 218893950 10751 76.32 20300 20600 20150 26700 14400 20550 20360.33 0.45 0 2174 21316 20932 20616 20232 19916 20775 20075 49 6150 500 14380 50 1 9877043 2010 10.42 1.53 12 0.11 1953.00 13274.00 35700 20240319 -43.00 14130 20241209 44.02 25350 -19.72 20250106 18820 8.13 20250131 33250 -38.80 20240321 14130 44.02 20241209 1.36 N 448280 500 49 억 44226 N N 0 N 00 N
4 20250321 141324 57 100.00 KOSDAQ 일반서비스 N N N N N 20350 -200 5 -0.97 194171900 9537 67.71 20300 20600 20150 26700 14400 20550 20359.85 0.45 0 2145 21316 20932 20616 20232 19916 20775 20075 49 6150 500 14380 50 1 9877043 2010 10.42 1.53 12 0.10 1953.00 13274.00 35700 20240319 -43.00 14130 20241209 44.02 25350 -19.72 20250106 18820 8.13 20250131 33250 -38.80 20240321 14130 44.02 20241209 1.36 N 448280 500 49 억 44226 N N 0 N 00 N
5 20250321 131326 57 100.00 KOSDAQ 일반서비스 N N N N N 20550 0 3 0.00 176853550 8692 61.71 20300 20600 20150 26700 14400 20550 20346.70 0.45 0 1847 21316 20932 20616 20232 19916 20775 20075 49 6150 500 14380 50 1 9877043 2030 10.52 1.55 12 0.09 1953.00 13274.00 35700 20240319 -42.44 14130 20241209 45.44 25350 -18.93 20250106 18820 9.19 20250131 33250 -38.20 20240321 14130 45.44 20241209 1.36 N 448280 500 49 억 44226 N N 0 N 00 N
6 20250321 121325 57 100.00 KOSDAQ 일반서비스 N N N N N 20400 -150 5 -0.73 120580650 5936 42.14 20300 20600 20150 26700 14400 20550 20313.45 0.45 0 378 21316 20932 20616 20232 19916 20775 20075 49 6150 500 14380 50 1 9877043 2015 10.45 1.54 12 0.06 1953.00 13274.00 35700 20240319 -42.86 14130 20241209 44.37 25350 -19.53 20250106 18820 8.40 20250131 33250 -38.65 20240321 14130 44.37 20241209 1.36 N 448280 500 49 억 44226 N N 0 N 00 N
7 20250321 111326 57 100.00 KOSDAQ 일반서비스 N N N N N 20400 -150 5 -0.73 89348850 4408 31.29 20300 20600 20150 26700 14400 20550 20269.70 0.45 0 -314 21316 20932 20616 20232 19916 20775 20075 49 6150 500 14380 50 1 9877043 2015 10.45 1.54 12 0.04 1953.00 13274.00 35700 20240319 -42.86 14130 20241209 44.37 25350 -19.53 20250106 18820 8.40 20250131 33250 -38.65 20240321 14130 44.37 20241209 1.36 N 448280 500 49 억 44226 N N 0 N 00 N
8 20250321 101326 57 100.00 KOSDAQ 일반서비스 N N N N N 20150 -400 5 -1.95 79959900 3945 28.01 20300 20600 20150 26700 14400 20550 20268.67 0.45 0 -375 21316 20932 20616 20232 19916 20775 20075 49 6150 500 14380 50 1 9877043 1990 10.32 1.52 12 0.04 1953.00 13274.00 35700 20240319 -43.56 14130 20241209 42.60 25350 -20.51 20250106 18820 7.07 20250131 33250 -39.40 20240321 14130 42.60 20241209 1.36 N 448280 500 49 억 44226 N N 0 N 00 N
9 20250321 091334 57 100.00 KOSDAQ 일반서비스 N N N N N 20450 -100 5 -0.49 1307400 64 0.45 20300 20600 20300 26700 14400 20550 20428.12 0.45 0 -17 21316 20932 20616 20232 19916 20775 20075 49 6150 500 14380 50 1 9877043 2020 10.47 1.54 12 0.00 1953.00 13274.00 35700 20240319 -42.72 14130 20241209 44.73 25350 -19.33 20250106 18820 8.66 20250131 33250 -38.50 20240321 14130 44.73 20241209 1.36 N 448280 500 49 억 44226 N N 0 N 00 N
10 20250320 161950 57 100.00 KOSDAQ 일반서비스 N N N N N 20550 -200 5 -0.96 287604050 13959 77.17 21000 21000 20300 26950 14550 20750 20603.50 0.46 0 -1354 21216 20982 20716 20482 20216 21000 20500 49 6200 500 14520 50 1 9877043 2030 10.52 1.55 12 0.14 1953.00 13274.00 35700 20240319 -42.44 14130 20241209 45.44 25350 -18.93 20250106 18820 9.19 20250131 33700 -39.02 20240320 14130 45.44 20241209 1.36 N 448280 500 49 억 45736 N N 0 N 00 N
11 20250320 151320 57 100.00 KOSDAQ 일반서비스 N N N N N 20550 -200 5 -0.96 281713350 13673 75.59 21000 21000 20300 26950 14550 20750 20603.62 0.46 0 -1241 21216 20982 20716 20482 20216 21000 20500 49 6200 500 14520 50 1 9877043 2030 10.52 1.55 12 0.14 1953.00 13274.00 35700 20240319 -42.44 14130 20241209 45.44 25350 -18.93 20250106 18820 9.19 20250131 33700 -39.02 20240320 14130 45.44 20241209 1.36 N 448280 500 49 억 45736 N N 0 N 00 N
12 20250320 141326 57 100.00 KOSDAQ 일반서비스 N N N N N 20600 -150 5 -0.72 249044800 12086 66.82 21000 21000 20300 26950 14550 20750 20606.06 0.46 0 -1629 21216 20982 20716 20482 20216 21000 20500 49 6200 500 14520 50 1 9877043 2035 10.55 1.55 12 0.12 1953.00 13274.00 35700 20240319 -42.30 14130 20241209 45.79 25350 -18.74 20250106 18820 9.46 20250131 33700 -38.87 20240320 14130 45.79 20241209 1.36 N 448280 500 49 억 45736 N N 0 N 00 N