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
187220/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
20250321,160940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-70,5,-2.37,166160780,57472,132.11,2940,2955,2850,3835,2065,2950,2891.16,1.16,0,4261,3096,3022,2986,2912,2876,3005,2895,58,885,500,1820,5,1,11698021,337,-2.27,0.39,12,0.49,-1269.00,7330.00,5200,20240311,-44.62,2760,20240909,4.35,3630,-20.66,20250106,2850,1.05,20250321,5050,-42.97,20240710,2760,4.35,20240909,2.11,N,187220,500,58 억,,136043,N,N,0,N,00,N
20250321,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-45,5,-1.53,155195275,53675,123.38,2940,2955,2850,3835,2065,2950,2891.39,1.16,0,4022,3096,3022,2986,2912,2876,3005,2895,58,885,500,1820,5,1,11698021,340,-2.29,0.40,12,0.46,-1269.00,7330.00,5200,20240311,-44.13,2760,20240909,5.25,3630,-19.97,20250106,2850,1.93,20250321,5050,-42.48,20240710,2760,5.25,20240909,2.11,N,187220,500,58 억,,136043,N,N,0,N,00,N
20250321,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-50,5,-1.69,149322385,51654,118.73,2940,2955,2850,3835,2065,2950,2890.82,1.16,0,4069,3096,3022,2986,2912,2876,3005,2895,58,885,500,1820,5,1,11698021,339,-2.29,0.40,12,0.44,-1269.00,7330.00,5200,20240311,-44.23,2760,20240909,5.07,3630,-20.11,20250106,2850,1.75,20250321,5050,-42.57,20240710,2760,5.07,20240909,2.11,N,187220,500,58 억,,136043,N,N,0,N,00,N
20250321,130926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,-20,5,-0.68,136289225,47171,108.43,2940,2955,2850,3835,2065,2950,2889.26,1.16,0,3210,3096,3022,2986,2912,2876,3005,2895,58,885,500,1820,5,1,11698021,343,-2.31,0.40,12,0.40,-1269.00,7330.00,5200,20240311,-43.65,2760,20240909,6.16,3630,-19.28,20250106,2850,2.81,20250321,5050,-41.98,20240710,2760,6.16,20240909,2.11,N,187220,500,58 억,,136043,N,N,0,N,00,N
20250321,120926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-50,5,-1.69,123769405,42885,98.58,2940,2955,2850,3835,2065,2950,2886.08,1.16,0,3202,3096,3022,2986,2912,2876,3005,2895,58,885,500,1820,5,1,11698021,339,-2.29,0.40,12,0.37,-1269.00,7330.00,5200,20240311,-44.23,2760,20240909,5.07,3630,-20.11,20250106,2850,1.75,20250321,5050,-42.57,20240710,2760,5.07,20240909,2.11,N,187220,500,58 억,,136043,N,N,0,N,00,N
20250321,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-50,5,-1.69,114035410,39524,90.85,2940,2955,2850,3835,2065,2950,2885.22,1.16,0,2512,3096,3022,2986,2912,2876,3005,2895,58,885,500,1820,5,1,11698021,339,-2.29,0.40,12,0.34,-1269.00,7330.00,5200,20240311,-44.23,2760,20240909,5.07,3630,-20.11,20250106,2850,1.75,20250321,5050,-42.57,20240710,2760,5.07,20240909,2.11,N,187220,500,58 억,,136043,N,N,0,N,00,N
20250321,100927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,-60,5,-2.03,96139515,33320,76.59,2940,2955,2850,3835,2065,2950,2885.34,1.16,0,1992,3096,3022,2986,2912,2876,3005,2895,58,885,500,1820,5,1,11698021,338,-2.28,0.39,12,0.28,-1269.00,7330.00,5200,20240311,-44.42,2760,20240909,4.71,3630,-20.39,20250106,2850,1.40,20250321,5050,-42.77,20240710,2760,4.71,20240909,2.11,N,187220,500,58 억,,136043,N,N,0,N,00,N
20250321,090932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,-10,5,-0.34,388080,132,0.30,2940,2940,2940,3835,2065,2950,2940.00,1.16,0,44,3096,3022,2986,2912,2876,3005,2895,58,885,500,1820,5,1,11698021,344,-2.32,0.40,12,0.00,-1269.00,7330.00,5200,20240311,-43.46,2760,20240909,6.52,3630,-19.01,20250106,2940,0.00,20250321,5050,-41.78,20240710,2760,6.52,20240909,2.11,N,187220,500,58 억,,136043,N,N,0,N,00,N
20250320,161408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-100,5,-3.28,130376540,43504,173.68,3030,3060,2950,3965,2135,3050,2996.89,1.30,0,-12804,3126,3087,3046,3007,2966,3107,3027,58,915,500,1890,5,1,11698021,345,-2.32,0.40,12,0.37,-1269.00,7330.00,5320,20240308,-44.55,2760,20240909,6.88,3630,-18.73,20250106,2950,0.00,20250320,5050,-41.58,20240710,2760,6.88,20240909,2.12,N,187220,500,58 억,,152653,N,N,0,N,00,N
20250320,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,-90,5,-2.95,120151535,40039,159.85,3030,3060,2955,3965,2135,3050,3000.86,1.30,0,-12252,3126,3087,3046,3007,2966,3107,3027,58,915,500,1890,5,1,11698021,346,-2.33,0.40,12,0.34,-1269.00,7330.00,5320,20240308,-44.36,2760,20240909,7.25,3630,-18.46,20250106,2955,0.17,20250320,5050,-41.39,20240710,2760,7.25,20240909,2.12,N,187220,500,58 억,,152653,N,N,0,N,00,N
20250320,140927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,-60,5,-1.97,98576890,32765,130.81,3030,3060,2970,3965,2135,3050,3008.60,1.30,0,-10519,3126,3087,3046,3007,2966,3107,3027,58,915,500,1890,5,1,11698021,350,-2.36,0.41,12,0.28,-1269.00,7330.00,5320,20240308,-43.80,2760,20240909,8.33,3630,-17.63,20250106,2970,0.67,20250320,5050,-40.79,20240710,2760,8.33,20240909,2.12,N,187220,500,58 억,,152653,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 160940 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 -70 5 -2.37 166160780 57472 132.11 2940 2955 2850 3835 2065 2950 2891.16 1.16 0 4261 3096 3022 2986 2912 2876 3005 2895 58 885 500 1820 5 1 11698021 337 -2.27 0.39 12 0.49 -1269.00 7330.00 5200 20240311 -44.62 2760 20240909 4.35 3630 -20.66 20250106 2850 1.05 20250321 5050 -42.97 20240710 2760 4.35 20240909 2.11 N 187220 500 58 억 136043 N N 0 N 00 N
3 20250321 150924 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 -45 5 -1.53 155195275 53675 123.38 2940 2955 2850 3835 2065 2950 2891.39 1.16 0 4022 3096 3022 2986 2912 2876 3005 2895 58 885 500 1820 5 1 11698021 340 -2.29 0.40 12 0.46 -1269.00 7330.00 5200 20240311 -44.13 2760 20240909 5.25 3630 -19.97 20250106 2850 1.93 20250321 5050 -42.48 20240710 2760 5.25 20240909 2.11 N 187220 500 58 억 136043 N N 0 N 00 N
4 20250321 140925 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 -50 5 -1.69 149322385 51654 118.73 2940 2955 2850 3835 2065 2950 2890.82 1.16 0 4069 3096 3022 2986 2912 2876 3005 2895 58 885 500 1820 5 1 11698021 339 -2.29 0.40 12 0.44 -1269.00 7330.00 5200 20240311 -44.23 2760 20240909 5.07 3630 -20.11 20250106 2850 1.75 20250321 5050 -42.57 20240710 2760 5.07 20240909 2.11 N 187220 500 58 억 136043 N N 0 N 00 N
5 20250321 130926 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 -20 5 -0.68 136289225 47171 108.43 2940 2955 2850 3835 2065 2950 2889.26 1.16 0 3210 3096 3022 2986 2912 2876 3005 2895 58 885 500 1820 5 1 11698021 343 -2.31 0.40 12 0.40 -1269.00 7330.00 5200 20240311 -43.65 2760 20240909 6.16 3630 -19.28 20250106 2850 2.81 20250321 5050 -41.98 20240710 2760 6.16 20240909 2.11 N 187220 500 58 억 136043 N N 0 N 00 N
6 20250321 120926 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 -50 5 -1.69 123769405 42885 98.58 2940 2955 2850 3835 2065 2950 2886.08 1.16 0 3202 3096 3022 2986 2912 2876 3005 2895 58 885 500 1820 5 1 11698021 339 -2.29 0.40 12 0.37 -1269.00 7330.00 5200 20240311 -44.23 2760 20240909 5.07 3630 -20.11 20250106 2850 1.75 20250321 5050 -42.57 20240710 2760 5.07 20240909 2.11 N 187220 500 58 억 136043 N N 0 N 00 N
7 20250321 110925 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 -50 5 -1.69 114035410 39524 90.85 2940 2955 2850 3835 2065 2950 2885.22 1.16 0 2512 3096 3022 2986 2912 2876 3005 2895 58 885 500 1820 5 1 11698021 339 -2.29 0.40 12 0.34 -1269.00 7330.00 5200 20240311 -44.23 2760 20240909 5.07 3630 -20.11 20250106 2850 1.75 20250321 5050 -42.57 20240710 2760 5.07 20240909 2.11 N 187220 500 58 억 136043 N N 0 N 00 N
8 20250321 100927 57 100.00 KOSDAQ 일반서비스 N N N N N 2890 -60 5 -2.03 96139515 33320 76.59 2940 2955 2850 3835 2065 2950 2885.34 1.16 0 1992 3096 3022 2986 2912 2876 3005 2895 58 885 500 1820 5 1 11698021 338 -2.28 0.39 12 0.28 -1269.00 7330.00 5200 20240311 -44.42 2760 20240909 4.71 3630 -20.39 20250106 2850 1.40 20250321 5050 -42.77 20240710 2760 4.71 20240909 2.11 N 187220 500 58 억 136043 N N 0 N 00 N
9 20250321 090932 57 100.00 KOSDAQ 일반서비스 N N N N N 2940 -10 5 -0.34 388080 132 0.30 2940 2940 2940 3835 2065 2950 2940.00 1.16 0 44 3096 3022 2986 2912 2876 3005 2895 58 885 500 1820 5 1 11698021 344 -2.32 0.40 12 0.00 -1269.00 7330.00 5200 20240311 -43.46 2760 20240909 6.52 3630 -19.01 20250106 2940 0.00 20250321 5050 -41.78 20240710 2760 6.52 20240909 2.11 N 187220 500 58 억 136043 N N 0 N 00 N
10 20250320 161408 57 100.00 KOSDAQ 일반서비스 N N N N N 2950 -100 5 -3.28 130376540 43504 173.68 3030 3060 2950 3965 2135 3050 2996.89 1.30 0 -12804 3126 3087 3046 3007 2966 3107 3027 58 915 500 1890 5 1 11698021 345 -2.32 0.40 12 0.37 -1269.00 7330.00 5320 20240308 -44.55 2760 20240909 6.88 3630 -18.73 20250106 2950 0.00 20250320 5050 -41.58 20240710 2760 6.88 20240909 2.12 N 187220 500 58 억 152653 N N 0 N 00 N
11 20250320 150923 57 100.00 KOSDAQ 일반서비스 N N N N N 2960 -90 5 -2.95 120151535 40039 159.85 3030 3060 2955 3965 2135 3050 3000.86 1.30 0 -12252 3126 3087 3046 3007 2966 3107 3027 58 915 500 1890 5 1 11698021 346 -2.33 0.40 12 0.34 -1269.00 7330.00 5320 20240308 -44.36 2760 20240909 7.25 3630 -18.46 20250106 2955 0.17 20250320 5050 -41.39 20240710 2760 7.25 20240909 2.12 N 187220 500 58 억 152653 N N 0 N 00 N
12 20250320 140927 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 -60 5 -1.97 98576890 32765 130.81 3030 3060 2970 3965 2135 3050 3008.60 1.30 0 -10519 3126 3087 3046 3007 2966 3107 3027 58 915 500 1890 5 1 11698021 350 -2.36 0.41 12 0.28 -1269.00 7330.00 5320 20240308 -43.80 2760 20240909 8.33 3630 -17.63 20250106 2970 0.67 20250320 5050 -40.79 20240710 2760 8.33 20240909 2.12 N 187220 500 58 억 152653 N N 0 N 00 N