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
119830/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
20250321,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,100,2,1.61,448139605,71473,40.94,6260,6350,6170,8060,4340,6200,6270.05,1.36,0,2,6633,6416,6283,6066,5933,6350,6000,107,1860,500,4580,10,1,21434297,1350,6.42,0.81,12,0.33,982.00,7740.00,8750,20240419,-28.00,4450,20241206,41.57,6500,-3.08,20250320,5250,20.00,20250210,8750,-28.00,20240419,4450,41.57,20241206,4.01,N,119830,500,107 억,,291871,N,N,0,N,00,N
20250321,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,100,2,1.61,412596065,65826,37.71,6260,6350,6170,8060,4340,6200,6267.98,1.36,0,1110,6633,6416,6283,6066,5933,6350,6000,107,1860,500,4580,10,1,21434297,1350,6.42,0.81,12,0.31,982.00,7740.00,8750,20240419,-28.00,4450,20241206,41.57,6500,-3.08,20250320,5250,20.00,20250210,8750,-28.00,20240419,4450,41.57,20241206,4.01,N,119830,500,107 억,,291871,N,N,0,N,00,N
20250321,140824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,40,2,0.65,361900615,57739,33.08,6260,6350,6170,8060,4340,6200,6267.87,1.36,0,2947,6633,6416,6283,6066,5933,6350,6000,107,1860,500,4580,10,1,21434297,1338,6.35,0.81,12,0.27,982.00,7740.00,8750,20240419,-28.69,4450,20241206,40.22,6500,-4.00,20250320,5250,18.86,20250210,8750,-28.69,20240419,4450,40.22,20241206,4.01,N,119830,500,107 억,,291871,N,N,0,N,00,N
20250321,130824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,90,2,1.45,314047515,50092,28.70,6260,6350,6170,8060,4340,6200,6269.41,1.36,0,4572,6633,6416,6283,6066,5933,6350,6000,107,1860,500,4580,10,1,21434297,1348,6.41,0.81,12,0.23,982.00,7740.00,8750,20240419,-28.11,4450,20241206,41.35,6500,-3.23,20250320,5250,19.81,20250210,8750,-28.11,20240419,4450,41.35,20241206,4.01,N,119830,500,107 억,,291871,N,N,0,N,00,N
20250321,120825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,90,2,1.45,280343130,44732,25.63,6260,6350,6170,8060,4340,6200,6267.17,1.36,0,5508,6633,6416,6283,6066,5933,6350,6000,107,1860,500,4580,10,1,21434297,1348,6.41,0.81,12,0.21,982.00,7740.00,8750,20240419,-28.11,4450,20241206,41.35,6500,-3.23,20250320,5250,19.81,20250210,8750,-28.11,20240419,4450,41.35,20241206,4.01,N,119830,500,107 억,,291871,N,N,0,N,00,N
20250321,110825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,130,2,2.10,240487520,38407,22.00,6260,6350,6170,8060,4340,6200,6261.55,1.36,0,6296,6633,6416,6283,6066,5933,6350,6000,107,1860,500,4580,10,1,21434297,1357,6.45,0.82,12,0.18,982.00,7740.00,8750,20240419,-27.66,4450,20241206,42.25,6500,-2.62,20250320,5250,20.57,20250210,8750,-27.66,20240419,4450,42.25,20241206,4.01,N,119830,500,107 억,,291871,N,N,0,N,00,N
20250321,100826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,70,2,1.13,141471875,22709,13.01,6260,6290,6170,8060,4340,6200,6229.77,1.36,0,39,6633,6416,6283,6066,5933,6350,6000,107,1860,500,4580,10,1,21434297,1344,6.38,0.81,12,0.11,982.00,7740.00,8750,20240419,-28.34,4450,20241206,40.90,6500,-3.54,20250320,5250,19.43,20250210,8750,-28.34,20240419,4450,40.90,20241206,4.01,N,119830,500,107 억,,291871,N,N,0,N,00,N
20250321,090830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,50,2,0.81,20979740,3356,1.92,6260,6270,6200,8060,4340,6200,6251.41,1.36,0,640,6633,6416,6283,6066,5933,6350,6000,107,1860,500,4580,10,1,21434297,1340,6.36,0.81,12,0.02,982.00,7740.00,8750,20240419,-28.57,4450,20241206,40.45,6500,-3.85,20250320,5250,19.05,20250210,8750,-28.57,20240419,4450,40.45,20241206,4.01,N,119830,500,107 억,,291871,N,N,0,N,00,N
20250320,161307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-120,5,-1.90,1101365075,173967,49.22,6310,6500,6150,8210,4430,6320,6330.97,1.44,0,-17968,6526,6422,6256,6152,5986,6475,6205,107,1890,500,4670,10,1,21434297,1329,6.31,0.80,12,0.81,982.00,7740.00,8750,20240419,-29.14,4450,20241206,39.33,6500,-4.62,20250320,5250,18.10,20250210,8750,-29.14,20240419,4450,39.33,20241206,4.08,N,119830,500,107 억,,309361,N,N,0,N,00,N
20250320,150823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-40,5,-0.63,1010957360,159443,45.11,6310,6500,6150,8210,4430,6320,6340.56,1.44,0,-20229,6526,6422,6256,6152,5986,6475,6205,107,1890,500,4670,10,1,21434297,1346,6.40,0.81,12,0.74,982.00,7740.00,8750,20240419,-28.23,4450,20241206,41.12,6500,-3.38,20250320,5250,19.62,20250210,8750,-28.23,20240419,4450,41.12,20241206,4.08,N,119830,500,107 억,,309361,N,N,0,N,00,N
20250320,140826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,30,2,0.47,924283620,145697,41.22,6310,6500,6150,8210,4430,6320,6343.88,1.44,0,-19097,6526,6422,6256,6152,5986,6475,6205,107,1890,500,4670,10,1,21434297,1361,6.47,0.82,12,0.68,982.00,7740.00,8750,20240419,-27.43,4450,20241206,42.70,6500,-2.31,20250320,5250,20.95,20250210,8750,-27.43,20240419,4450,42.70,20241206,4.08,N,119830,500,107 억,,309361,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 160839 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 100 2 1.61 448139605 71473 40.94 6260 6350 6170 8060 4340 6200 6270.05 1.36 0 2 6633 6416 6283 6066 5933 6350 6000 107 1860 500 4580 10 1 21434297 1350 6.42 0.81 12 0.33 982.00 7740.00 8750 20240419 -28.00 4450 20241206 41.57 6500 -3.08 20250320 5250 20.00 20250210 8750 -28.00 20240419 4450 41.57 20241206 4.01 N 119830 500 107 억 291871 N N 0 N 00 N
3 20250321 150824 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 100 2 1.61 412596065 65826 37.71 6260 6350 6170 8060 4340 6200 6267.98 1.36 0 1110 6633 6416 6283 6066 5933 6350 6000 107 1860 500 4580 10 1 21434297 1350 6.42 0.81 12 0.31 982.00 7740.00 8750 20240419 -28.00 4450 20241206 41.57 6500 -3.08 20250320 5250 20.00 20250210 8750 -28.00 20240419 4450 41.57 20241206 4.01 N 119830 500 107 억 291871 N N 0 N 00 N
4 20250321 140824 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 40 2 0.65 361900615 57739 33.08 6260 6350 6170 8060 4340 6200 6267.87 1.36 0 2947 6633 6416 6283 6066 5933 6350 6000 107 1860 500 4580 10 1 21434297 1338 6.35 0.81 12 0.27 982.00 7740.00 8750 20240419 -28.69 4450 20241206 40.22 6500 -4.00 20250320 5250 18.86 20250210 8750 -28.69 20240419 4450 40.22 20241206 4.01 N 119830 500 107 억 291871 N N 0 N 00 N
5 20250321 130824 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 90 2 1.45 314047515 50092 28.70 6260 6350 6170 8060 4340 6200 6269.41 1.36 0 4572 6633 6416 6283 6066 5933 6350 6000 107 1860 500 4580 10 1 21434297 1348 6.41 0.81 12 0.23 982.00 7740.00 8750 20240419 -28.11 4450 20241206 41.35 6500 -3.23 20250320 5250 19.81 20250210 8750 -28.11 20240419 4450 41.35 20241206 4.01 N 119830 500 107 억 291871 N N 0 N 00 N
6 20250321 120825 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 90 2 1.45 280343130 44732 25.63 6260 6350 6170 8060 4340 6200 6267.17 1.36 0 5508 6633 6416 6283 6066 5933 6350 6000 107 1860 500 4580 10 1 21434297 1348 6.41 0.81 12 0.21 982.00 7740.00 8750 20240419 -28.11 4450 20241206 41.35 6500 -3.23 20250320 5250 19.81 20250210 8750 -28.11 20240419 4450 41.35 20241206 4.01 N 119830 500 107 억 291871 N N 0 N 00 N
7 20250321 110825 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 130 2 2.10 240487520 38407 22.00 6260 6350 6170 8060 4340 6200 6261.55 1.36 0 6296 6633 6416 6283 6066 5933 6350 6000 107 1860 500 4580 10 1 21434297 1357 6.45 0.82 12 0.18 982.00 7740.00 8750 20240419 -27.66 4450 20241206 42.25 6500 -2.62 20250320 5250 20.57 20250210 8750 -27.66 20240419 4450 42.25 20241206 4.01 N 119830 500 107 억 291871 N N 0 N 00 N
8 20250321 100826 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 70 2 1.13 141471875 22709 13.01 6260 6290 6170 8060 4340 6200 6229.77 1.36 0 39 6633 6416 6283 6066 5933 6350 6000 107 1860 500 4580 10 1 21434297 1344 6.38 0.81 12 0.11 982.00 7740.00 8750 20240419 -28.34 4450 20241206 40.90 6500 -3.54 20250320 5250 19.43 20250210 8750 -28.34 20240419 4450 40.90 20241206 4.01 N 119830 500 107 억 291871 N N 0 N 00 N
9 20250321 090830 57 100.00 KOSDAQ 일반서비스 N N N N N 6250 50 2 0.81 20979740 3356 1.92 6260 6270 6200 8060 4340 6200 6251.41 1.36 0 640 6633 6416 6283 6066 5933 6350 6000 107 1860 500 4580 10 1 21434297 1340 6.36 0.81 12 0.02 982.00 7740.00 8750 20240419 -28.57 4450 20241206 40.45 6500 -3.85 20250320 5250 19.05 20250210 8750 -28.57 20240419 4450 40.45 20241206 4.01 N 119830 500 107 억 291871 N N 0 N 00 N
10 20250320 161307 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 -120 5 -1.90 1101365075 173967 49.22 6310 6500 6150 8210 4430 6320 6330.97 1.44 0 -17968 6526 6422 6256 6152 5986 6475 6205 107 1890 500 4670 10 1 21434297 1329 6.31 0.80 12 0.81 982.00 7740.00 8750 20240419 -29.14 4450 20241206 39.33 6500 -4.62 20250320 5250 18.10 20250210 8750 -29.14 20240419 4450 39.33 20241206 4.08 N 119830 500 107 억 309361 N N 0 N 00 N
11 20250320 150823 57 100.00 KOSDAQ 일반서비스 N N N N N 6280 -40 5 -0.63 1010957360 159443 45.11 6310 6500 6150 8210 4430 6320 6340.56 1.44 0 -20229 6526 6422 6256 6152 5986 6475 6205 107 1890 500 4670 10 1 21434297 1346 6.40 0.81 12 0.74 982.00 7740.00 8750 20240419 -28.23 4450 20241206 41.12 6500 -3.38 20250320 5250 19.62 20250210 8750 -28.23 20240419 4450 41.12 20241206 4.08 N 119830 500 107 억 309361 N N 0 N 00 N
12 20250320 140826 57 100.00 KOSDAQ 일반서비스 N N N N N 6350 30 2 0.47 924283620 145697 41.22 6310 6500 6150 8210 4430 6320 6343.88 1.44 0 -19097 6526 6422 6256 6152 5986 6475 6205 107 1890 500 4670 10 1 21434297 1361 6.47 0.82 12 0.68 982.00 7740.00 8750 20240419 -27.43 4450 20241206 42.70 6500 -2.31 20250320 5250 20.95 20250210 8750 -27.43 20240419 4450 42.70 20241206 4.08 N 119830 500 107 억 309361 N N 0 N 00 N