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
453450/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
20250321,161347,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15460,-370,5,-2.34,558744135,36030,111.47,15640,15860,15310,20550,11090,15830,15507.83,2.76,0,-9745,16810,16320,16060,15570,15310,16190,15440,16,4720,200,9810,10,1,7942750,1228,23.39,1.30,12,0.45,661.00,11848.00,82200,20240614,-81.19,13640,20241209,13.34,20050,-22.89,20250117,14830,4.25,20250311,82200,-81.19,20240614,13640,13.34,20241209,2.42,N,453450,200,15 억,,219118,N,N,0,N,00,N
20250321,151334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15500,-330,5,-2.08,536312375,34580,106.99,15640,15860,15310,20550,11090,15830,15509.32,2.76,0,-9349,16810,16320,16060,15570,15310,16190,15440,16,4720,200,9810,10,1,7942750,1231,23.45,1.31,12,0.44,661.00,11848.00,82200,20240614,-81.14,13640,20241209,13.64,20050,-22.69,20250117,14830,4.52,20250311,82200,-81.14,20240614,13640,13.64,20241209,2.42,N,453450,200,15 억,,219118,N,N,0,N,00,N
20250321,141335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15630,-200,5,-1.26,468142975,30197,93.43,15640,15860,15310,20550,11090,15830,15502.96,2.76,0,-7848,16810,16320,16060,15570,15310,16190,15440,16,4720,200,9810,10,1,7942750,1241,23.65,1.32,12,0.38,661.00,11848.00,82200,20240614,-80.99,13640,20241209,14.59,20050,-22.04,20250117,14830,5.39,20250311,82200,-80.99,20240614,13640,14.59,20241209,2.42,N,453450,200,15 억,,219118,N,N,0,N,00,N
20250321,131335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15660,-170,5,-1.07,446024475,28786,89.06,15640,15860,15310,20550,11090,15830,15494.49,2.76,0,-6935,16810,16320,16060,15570,15310,16190,15440,16,4720,200,9810,10,1,7942750,1244,23.69,1.32,12,0.36,661.00,11848.00,82200,20240614,-80.95,13640,20241209,14.81,20050,-21.90,20250117,14830,5.60,20250311,82200,-80.95,20240614,13640,14.81,20241209,2.42,N,453450,200,15 억,,219118,N,N,0,N,00,N
20250321,121335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15600,-230,5,-1.45,381882665,24699,76.42,15640,15830,15310,20550,11090,15830,15461.46,2.76,0,-5531,16810,16320,16060,15570,15310,16190,15440,16,4720,200,9810,10,1,7942750,1239,23.60,1.32,12,0.31,661.00,11848.00,82200,20240614,-81.02,13640,20241209,14.37,20050,-22.19,20250117,14830,5.19,20250311,82200,-81.02,20240614,13640,14.37,20241209,2.42,N,453450,200,15 억,,219118,N,N,0,N,00,N
20250321,111336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15410,-420,5,-2.65,345511660,22353,69.16,15640,15830,15310,20550,11090,15830,15457.06,2.76,0,-6984,16810,16320,16060,15570,15310,16190,15440,16,4720,200,9810,10,1,7942750,1224,23.31,1.30,12,0.28,661.00,11848.00,82200,20240614,-81.25,13640,20241209,12.98,20050,-23.14,20250117,14830,3.91,20250311,82200,-81.25,20240614,13640,12.98,20241209,2.42,N,453450,200,15 억,,219118,N,N,0,N,00,N
20250321,101336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15330,-500,5,-3.16,319867700,20688,64.01,15640,15830,15310,20550,11090,15830,15461.51,2.76,0,-6913,16810,16320,16060,15570,15310,16190,15440,16,4720,200,9810,10,1,7942750,1218,23.19,1.29,12,0.26,661.00,11848.00,82200,20240614,-81.35,13640,20241209,12.39,20050,-23.54,20250117,14830,3.37,20250311,82200,-81.35,20240614,13640,12.39,20241209,2.42,N,453450,200,15 억,,219118,N,N,0,N,00,N
20250321,091344,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15560,-270,5,-1.71,67763080,4331,13.40,15640,15830,15560,20550,11090,15830,15646.06,2.76,0,-760,16810,16320,16060,15570,15310,16190,15440,16,4720,200,9810,10,1,7942750,1236,23.54,1.31,12,0.05,661.00,11848.00,82200,20240614,-81.07,13640,20241209,14.08,20050,-22.39,20250117,14830,4.92,20250311,82200,-81.07,20240614,13640,14.08,20241209,2.42,N,453450,200,15 억,,219118,N,N,0,N,00,N
20250320,161959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15830,-480,5,-2.94,495191265,30949,75.80,16550,16550,15800,21200,11420,16310,16001.59,2.89,0,-14262,17163,16736,16273,15846,15383,16950,16060,16,4890,200,10110,10,1,7942750,1257,23.95,1.34,12,0.39,661.00,11848.00,82200,20240614,-80.74,13640,20241209,16.06,20050,-21.05,20250117,14830,6.74,20250311,82200,-80.74,20240614,13640,16.06,20241209,2.51,N,453450,200,15 억,,229858,N,N,0,N,00,N
20250320,151330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,-510,5,-3.13,479684925,29969,73.40,16550,16550,15800,21200,11420,16310,16006.04,2.89,0,-13936,17163,16736,16273,15846,15383,16950,16060,16,4890,200,10110,10,1,7942750,1255,23.90,1.33,12,0.38,661.00,11848.00,82200,20240614,-80.78,13640,20241209,15.84,20050,-21.20,20250117,14830,6.54,20250311,82200,-80.78,20240614,13640,15.84,20241209,2.51,N,453450,200,15 억,,229858,N,N,0,N,00,N
20250320,141335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15900,-410,5,-2.51,403987825,25196,61.71,16550,16550,15900,21200,11420,16310,16033.81,2.89,0,-10932,17163,16736,16273,15846,15383,16950,16060,16,4890,200,10110,10,1,7942750,1263,24.05,1.34,12,0.32,661.00,11848.00,82200,20240614,-80.66,13640,20241209,16.57,20050,-20.70,20250117,14830,7.22,20250311,82200,-80.66,20240614,13640,16.57,20241209,2.51,N,453450,200,15 억,,229858,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 161347 57 100.00 KOSDAQ 일반서비스 N N N N N 15460 -370 5 -2.34 558744135 36030 111.47 15640 15860 15310 20550 11090 15830 15507.83 2.76 0 -9745 16810 16320 16060 15570 15310 16190 15440 16 4720 200 9810 10 1 7942750 1228 23.39 1.30 12 0.45 661.00 11848.00 82200 20240614 -81.19 13640 20241209 13.34 20050 -22.89 20250117 14830 4.25 20250311 82200 -81.19 20240614 13640 13.34 20241209 2.42 N 453450 200 15 억 219118 N N 0 N 00 N
3 20250321 151334 57 100.00 KOSDAQ 일반서비스 N N N N N 15500 -330 5 -2.08 536312375 34580 106.99 15640 15860 15310 20550 11090 15830 15509.32 2.76 0 -9349 16810 16320 16060 15570 15310 16190 15440 16 4720 200 9810 10 1 7942750 1231 23.45 1.31 12 0.44 661.00 11848.00 82200 20240614 -81.14 13640 20241209 13.64 20050 -22.69 20250117 14830 4.52 20250311 82200 -81.14 20240614 13640 13.64 20241209 2.42 N 453450 200 15 억 219118 N N 0 N 00 N
4 20250321 141335 57 100.00 KOSDAQ 일반서비스 N N N N N 15630 -200 5 -1.26 468142975 30197 93.43 15640 15860 15310 20550 11090 15830 15502.96 2.76 0 -7848 16810 16320 16060 15570 15310 16190 15440 16 4720 200 9810 10 1 7942750 1241 23.65 1.32 12 0.38 661.00 11848.00 82200 20240614 -80.99 13640 20241209 14.59 20050 -22.04 20250117 14830 5.39 20250311 82200 -80.99 20240614 13640 14.59 20241209 2.42 N 453450 200 15 억 219118 N N 0 N 00 N
5 20250321 131335 57 100.00 KOSDAQ 일반서비스 N N N N N 15660 -170 5 -1.07 446024475 28786 89.06 15640 15860 15310 20550 11090 15830 15494.49 2.76 0 -6935 16810 16320 16060 15570 15310 16190 15440 16 4720 200 9810 10 1 7942750 1244 23.69 1.32 12 0.36 661.00 11848.00 82200 20240614 -80.95 13640 20241209 14.81 20050 -21.90 20250117 14830 5.60 20250311 82200 -80.95 20240614 13640 14.81 20241209 2.42 N 453450 200 15 억 219118 N N 0 N 00 N
6 20250321 121335 57 100.00 KOSDAQ 일반서비스 N N N N N 15600 -230 5 -1.45 381882665 24699 76.42 15640 15830 15310 20550 11090 15830 15461.46 2.76 0 -5531 16810 16320 16060 15570 15310 16190 15440 16 4720 200 9810 10 1 7942750 1239 23.60 1.32 12 0.31 661.00 11848.00 82200 20240614 -81.02 13640 20241209 14.37 20050 -22.19 20250117 14830 5.19 20250311 82200 -81.02 20240614 13640 14.37 20241209 2.42 N 453450 200 15 억 219118 N N 0 N 00 N
7 20250321 111336 57 100.00 KOSDAQ 일반서비스 N N N N N 15410 -420 5 -2.65 345511660 22353 69.16 15640 15830 15310 20550 11090 15830 15457.06 2.76 0 -6984 16810 16320 16060 15570 15310 16190 15440 16 4720 200 9810 10 1 7942750 1224 23.31 1.30 12 0.28 661.00 11848.00 82200 20240614 -81.25 13640 20241209 12.98 20050 -23.14 20250117 14830 3.91 20250311 82200 -81.25 20240614 13640 12.98 20241209 2.42 N 453450 200 15 억 219118 N N 0 N 00 N
8 20250321 101336 57 100.00 KOSDAQ 일반서비스 N N N N N 15330 -500 5 -3.16 319867700 20688 64.01 15640 15830 15310 20550 11090 15830 15461.51 2.76 0 -6913 16810 16320 16060 15570 15310 16190 15440 16 4720 200 9810 10 1 7942750 1218 23.19 1.29 12 0.26 661.00 11848.00 82200 20240614 -81.35 13640 20241209 12.39 20050 -23.54 20250117 14830 3.37 20250311 82200 -81.35 20240614 13640 12.39 20241209 2.42 N 453450 200 15 억 219118 N N 0 N 00 N
9 20250321 091344 57 100.00 KOSDAQ 일반서비스 N N N N N 15560 -270 5 -1.71 67763080 4331 13.40 15640 15830 15560 20550 11090 15830 15646.06 2.76 0 -760 16810 16320 16060 15570 15310 16190 15440 16 4720 200 9810 10 1 7942750 1236 23.54 1.31 12 0.05 661.00 11848.00 82200 20240614 -81.07 13640 20241209 14.08 20050 -22.39 20250117 14830 4.92 20250311 82200 -81.07 20240614 13640 14.08 20241209 2.42 N 453450 200 15 억 219118 N N 0 N 00 N
10 20250320 161959 57 100.00 KOSDAQ 일반서비스 N N N N N 15830 -480 5 -2.94 495191265 30949 75.80 16550 16550 15800 21200 11420 16310 16001.59 2.89 0 -14262 17163 16736 16273 15846 15383 16950 16060 16 4890 200 10110 10 1 7942750 1257 23.95 1.34 12 0.39 661.00 11848.00 82200 20240614 -80.74 13640 20241209 16.06 20050 -21.05 20250117 14830 6.74 20250311 82200 -80.74 20240614 13640 16.06 20241209 2.51 N 453450 200 15 억 229858 N N 0 N 00 N
11 20250320 151330 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 -510 5 -3.13 479684925 29969 73.40 16550 16550 15800 21200 11420 16310 16006.04 2.89 0 -13936 17163 16736 16273 15846 15383 16950 16060 16 4890 200 10110 10 1 7942750 1255 23.90 1.33 12 0.38 661.00 11848.00 82200 20240614 -80.78 13640 20241209 15.84 20050 -21.20 20250117 14830 6.54 20250311 82200 -80.78 20240614 13640 15.84 20241209 2.51 N 453450 200 15 억 229858 N N 0 N 00 N
12 20250320 141335 57 100.00 KOSDAQ 일반서비스 N N N N N 15900 -410 5 -2.51 403987825 25196 61.71 16550 16550 15900 21200 11420 16310 16033.81 2.89 0 -10932 17163 16736 16273 15846 15383 16950 16060 16 4890 200 10110 10 1 7942750 1263 24.05 1.34 12 0.32 661.00 11848.00 82200 20240614 -80.66 13640 20241209 16.57 20050 -20.70 20250117 14830 7.22 20250311 82200 -80.66 20240614 13640 16.57 20241209 2.51 N 453450 200 15 억 229858 N N 0 N 00 N