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
308080/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
20250321,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-105,5,-3.44,166298570,56017,36.46,2990,3110,2910,3970,2140,3055,2968.72,0.70,0,-5264,3335,3195,3010,2870,2685,3265,2940,96,915,500,2010,5,1,19263740,568,-3.15,0.79,12,0.29,-937.00,3730.00,5240,20240329,-43.70,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,5240,-43.70,20240329,2305,27.98,20241227,0.47,N,308080,500,96 억,,134041,N,N,0,N,00,N
20250321,151140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,-95,5,-3.11,157534540,53050,34.53,2990,3110,2910,3970,2140,3055,2969.55,0.70,0,-4786,3335,3195,3010,2870,2685,3265,2940,96,915,500,2010,5,1,19263740,570,-3.16,0.79,12,0.28,-937.00,3730.00,5240,20240329,-43.51,2305,20241227,28.42,3700,-20.00,20250307,2305,28.42,20250212,5240,-43.51,20240329,2305,28.42,20241227,0.47,N,308080,500,96 억,,134041,N,N,0,N,00,N
20250321,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,-75,5,-2.45,137273820,46249,30.10,2990,3110,2910,3970,2140,3055,2968.15,0.70,0,-3111,3335,3195,3010,2870,2685,3265,2940,96,915,500,2010,5,1,19263740,574,-3.18,0.80,12,0.24,-937.00,3730.00,5240,20240329,-43.13,2305,20241227,29.28,3700,-19.46,20250307,2305,29.28,20250212,5240,-43.13,20240329,2305,29.28,20241227,0.47,N,308080,500,96 억,,134041,N,N,0,N,00,N
20250321,131142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,-55,5,-1.80,126097465,42499,27.66,2990,3110,2910,3970,2140,3055,2967.07,0.70,0,-2442,3335,3195,3010,2870,2685,3265,2940,96,915,500,2010,5,1,19263740,578,-3.20,0.80,12,0.22,-937.00,3730.00,5240,20240329,-42.75,2305,20241227,30.15,3700,-18.92,20250307,2305,30.15,20250212,5240,-42.75,20240329,2305,30.15,20241227,0.47,N,308080,500,96 억,,134041,N,N,0,N,00,N
20250321,121142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-80,5,-2.62,121972295,41117,26.76,2990,3110,2910,3970,2140,3055,2966.47,0.70,0,-2000,3335,3195,3010,2870,2685,3265,2940,96,915,500,2010,5,1,19263740,573,-3.18,0.80,12,0.21,-937.00,3730.00,5240,20240329,-43.23,2305,20241227,29.07,3700,-19.59,20250307,2305,29.07,20250212,5240,-43.23,20240329,2305,29.07,20241227,0.47,N,308080,500,96 억,,134041,N,N,0,N,00,N
20250321,111141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,-115,5,-3.76,104687900,35238,22.94,2990,3110,2910,3970,2140,3055,2970.88,0.70,0,-1751,3335,3195,3010,2870,2685,3265,2940,96,915,500,2010,5,1,19263740,566,-3.14,0.79,12,0.18,-937.00,3730.00,5240,20240329,-43.89,2305,20241227,27.55,3700,-20.54,20250307,2305,27.55,20250212,5240,-43.89,20240329,2305,27.55,20241227,0.47,N,308080,500,96 억,,134041,N,N,0,N,00,N
20250321,101143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,-110,5,-3.60,87544470,29392,19.13,2990,3110,2910,3970,2140,3055,2978.51,0.70,0,-1265,3335,3195,3010,2870,2685,3265,2940,96,915,500,2010,5,1,19263740,567,-3.14,0.79,12,0.15,-937.00,3730.00,5240,20240329,-43.80,2305,20241227,27.77,3700,-20.41,20250307,2305,27.77,20250212,5240,-43.80,20240329,2305,27.77,20241227,0.47,N,308080,500,96 억,,134041,N,N,0,N,00,N
20250321,091148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,25,2,0.82,19337305,6360,4.14,2990,3110,2990,3970,2140,3055,3040.46,0.70,0,-613,3335,3195,3010,2870,2685,3265,2940,96,915,500,2010,5,1,19263740,593,-3.29,0.83,12,0.03,-937.00,3730.00,5240,20240329,-41.22,2305,20241227,33.62,3700,-16.76,20250307,2305,33.62,20250212,5240,-41.22,20240329,2305,33.62,20241227,0.47,N,308080,500,96 억,,134041,N,N,0,N,00,N
20250320,161753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,140,2,4.80,465879641,152883,714.51,2950,3150,2825,3785,2045,2915,3047.28,0.71,0,-1885,2998,2956,2908,2866,2818,2977,2887,96,870,500,1920,5,1,19263740,589,-3.26,0.82,12,0.79,-937.00,3730.00,5240,20240329,-41.70,2305,20241227,32.54,3700,-17.43,20250307,2305,32.54,20250212,5240,-41.70,20240329,2305,32.54,20241227,0.47,N,308080,500,96 억,,136253,N,N,0,N,00,N
20250320,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,135,2,4.63,454873286,149276,697.65,2950,3150,2825,3785,2045,2915,3047.20,0.71,0,-2054,2998,2956,2908,2866,2818,2977,2887,96,870,500,1920,5,1,19263740,588,-3.26,0.82,12,0.77,-937.00,3730.00,5240,20240329,-41.79,2305,20241227,32.32,3700,-17.57,20250307,2305,32.32,20250212,5240,-41.79,20240329,2305,32.32,20241227,0.47,N,308080,500,96 억,,136253,N,N,0,N,00,N
20250320,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,110,2,3.77,407341711,133693,624.82,2950,3150,2825,3785,2045,2915,3046.84,0.71,0,-3489,2998,2956,2908,2866,2818,2977,2887,96,870,500,1920,5,1,19263740,583,-3.23,0.81,12,0.69,-937.00,3730.00,5240,20240329,-42.27,2305,20241227,31.24,3700,-18.24,20250307,2305,31.24,20250212,5240,-42.27,20240329,2305,31.24,20241227,0.47,N,308080,500,96 억,,136253,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 161154 57 100.00 KOSDAQ 일반서비스 N N N N N 2950 -105 5 -3.44 166298570 56017 36.46 2990 3110 2910 3970 2140 3055 2968.72 0.70 0 -5264 3335 3195 3010 2870 2685 3265 2940 96 915 500 2010 5 1 19263740 568 -3.15 0.79 12 0.29 -937.00 3730.00 5240 20240329 -43.70 2305 20241227 27.98 3700 -20.27 20250307 2305 27.98 20250212 5240 -43.70 20240329 2305 27.98 20241227 0.47 N 308080 500 96 억 134041 N N 0 N 00 N
3 20250321 151140 57 100.00 KOSDAQ 일반서비스 N N N N N 2960 -95 5 -3.11 157534540 53050 34.53 2990 3110 2910 3970 2140 3055 2969.55 0.70 0 -4786 3335 3195 3010 2870 2685 3265 2940 96 915 500 2010 5 1 19263740 570 -3.16 0.79 12 0.28 -937.00 3730.00 5240 20240329 -43.51 2305 20241227 28.42 3700 -20.00 20250307 2305 28.42 20250212 5240 -43.51 20240329 2305 28.42 20241227 0.47 N 308080 500 96 억 134041 N N 0 N 00 N
4 20250321 141140 57 100.00 KOSDAQ 일반서비스 N N N N N 2980 -75 5 -2.45 137273820 46249 30.10 2990 3110 2910 3970 2140 3055 2968.15 0.70 0 -3111 3335 3195 3010 2870 2685 3265 2940 96 915 500 2010 5 1 19263740 574 -3.18 0.80 12 0.24 -937.00 3730.00 5240 20240329 -43.13 2305 20241227 29.28 3700 -19.46 20250307 2305 29.28 20250212 5240 -43.13 20240329 2305 29.28 20241227 0.47 N 308080 500 96 억 134041 N N 0 N 00 N
5 20250321 131142 57 100.00 KOSDAQ 일반서비스 N N N N N 3000 -55 5 -1.80 126097465 42499 27.66 2990 3110 2910 3970 2140 3055 2967.07 0.70 0 -2442 3335 3195 3010 2870 2685 3265 2940 96 915 500 2010 5 1 19263740 578 -3.20 0.80 12 0.22 -937.00 3730.00 5240 20240329 -42.75 2305 20241227 30.15 3700 -18.92 20250307 2305 30.15 20250212 5240 -42.75 20240329 2305 30.15 20241227 0.47 N 308080 500 96 억 134041 N N 0 N 00 N
6 20250321 121142 57 100.00 KOSDAQ 일반서비스 N N N N N 2975 -80 5 -2.62 121972295 41117 26.76 2990 3110 2910 3970 2140 3055 2966.47 0.70 0 -2000 3335 3195 3010 2870 2685 3265 2940 96 915 500 2010 5 1 19263740 573 -3.18 0.80 12 0.21 -937.00 3730.00 5240 20240329 -43.23 2305 20241227 29.07 3700 -19.59 20250307 2305 29.07 20250212 5240 -43.23 20240329 2305 29.07 20241227 0.47 N 308080 500 96 억 134041 N N 0 N 00 N
7 20250321 111141 57 100.00 KOSDAQ 일반서비스 N N N N N 2940 -115 5 -3.76 104687900 35238 22.94 2990 3110 2910 3970 2140 3055 2970.88 0.70 0 -1751 3335 3195 3010 2870 2685 3265 2940 96 915 500 2010 5 1 19263740 566 -3.14 0.79 12 0.18 -937.00 3730.00 5240 20240329 -43.89 2305 20241227 27.55 3700 -20.54 20250307 2305 27.55 20250212 5240 -43.89 20240329 2305 27.55 20241227 0.47 N 308080 500 96 억 134041 N N 0 N 00 N
8 20250321 101143 57 100.00 KOSDAQ 일반서비스 N N N N N 2945 -110 5 -3.60 87544470 29392 19.13 2990 3110 2910 3970 2140 3055 2978.51 0.70 0 -1265 3335 3195 3010 2870 2685 3265 2940 96 915 500 2010 5 1 19263740 567 -3.14 0.79 12 0.15 -937.00 3730.00 5240 20240329 -43.80 2305 20241227 27.77 3700 -20.41 20250307 2305 27.77 20250212 5240 -43.80 20240329 2305 27.77 20241227 0.47 N 308080 500 96 억 134041 N N 0 N 00 N
9 20250321 091148 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 25 2 0.82 19337305 6360 4.14 2990 3110 2990 3970 2140 3055 3040.46 0.70 0 -613 3335 3195 3010 2870 2685 3265 2940 96 915 500 2010 5 1 19263740 593 -3.29 0.83 12 0.03 -937.00 3730.00 5240 20240329 -41.22 2305 20241227 33.62 3700 -16.76 20250307 2305 33.62 20250212 5240 -41.22 20240329 2305 33.62 20241227 0.47 N 308080 500 96 억 134041 N N 0 N 00 N
10 20250320 161753 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 140 2 4.80 465879641 152883 714.51 2950 3150 2825 3785 2045 2915 3047.28 0.71 0 -1885 2998 2956 2908 2866 2818 2977 2887 96 870 500 1920 5 1 19263740 589 -3.26 0.82 12 0.79 -937.00 3730.00 5240 20240329 -41.70 2305 20241227 32.54 3700 -17.43 20250307 2305 32.54 20250212 5240 -41.70 20240329 2305 32.54 20241227 0.47 N 308080 500 96 억 136253 N N 0 N 00 N
11 20250320 151138 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 135 2 4.63 454873286 149276 697.65 2950 3150 2825 3785 2045 2915 3047.20 0.71 0 -2054 2998 2956 2908 2866 2818 2977 2887 96 870 500 1920 5 1 19263740 588 -3.26 0.82 12 0.77 -937.00 3730.00 5240 20240329 -41.79 2305 20241227 32.32 3700 -17.57 20250307 2305 32.32 20250212 5240 -41.79 20240329 2305 32.32 20241227 0.47 N 308080 500 96 억 136253 N N 0 N 00 N
12 20250320 141141 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 110 2 3.77 407341711 133693 624.82 2950 3150 2825 3785 2045 2915 3046.84 0.71 0 -3489 2998 2956 2908 2866 2818 2977 2887 96 870 500 1920 5 1 19263740 583 -3.23 0.81 12 0.69 -937.00 3730.00 5240 20240329 -42.27 2305 20241227 31.24 3700 -18.24 20250307 2305 31.24 20250212 5240 -42.27 20240329 2305 31.24 20241227 0.47 N 308080 500 96 억 136253 N N 0 N 00 N