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
330860/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
20250321,161213,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12610,-190,5,-1.48,686749040,54265,48.51,12800,12890,12360,16640,8960,12800,12655.47,1.49,0,-10003,13493,13146,12663,12316,11833,13320,12490,61,3840,500,8190,10,1,12184045,1536,-5.07,0.68,12,0.45,-2488.00,18528.00,46400,20240312,-72.82,8790,20241210,43.46,14670,-14.04,20250214,10330,22.07,20250102,36850,-65.78,20240321,8790,43.46,20241210,2.86,N,330860,500,60 억,,181877,N,N,0,N,00,N
20250321,151158,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12630,-170,5,-1.33,668981260,52855,47.25,12800,12890,12360,16640,8960,12800,12656.92,1.49,0,-9324,13493,13146,12663,12316,11833,13320,12490,61,3840,500,8190,10,1,12184045,1539,-5.08,0.68,12,0.43,-2488.00,18528.00,46400,20240312,-72.78,8790,20241210,43.69,14670,-13.91,20250214,10330,22.27,20250102,36850,-65.73,20240321,8790,43.69,20241210,2.86,N,330860,500,60 억,,181877,N,N,0,N,00,N
20250321,141159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12670,-130,5,-1.02,558236770,44095,39.42,12800,12890,12360,16640,8960,12800,12659.87,1.49,0,-3860,13493,13146,12663,12316,11833,13320,12490,61,3840,500,8190,10,1,12184045,1544,-5.09,0.68,12,0.36,-2488.00,18528.00,46400,20240312,-72.69,8790,20241210,44.14,14670,-13.63,20250214,10330,22.65,20250102,36850,-65.62,20240321,8790,44.14,20241210,2.86,N,330860,500,60 억,,181877,N,N,0,N,00,N
20250321,131201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12720,-80,5,-0.62,500273365,39525,35.33,12800,12890,12360,16640,8960,12800,12657.14,1.49,0,-1811,13493,13146,12663,12316,11833,13320,12490,61,3840,500,8190,10,1,12184045,1550,-5.11,0.69,12,0.32,-2488.00,18528.00,46400,20240312,-72.59,8790,20241210,44.71,14670,-13.29,20250214,10330,23.14,20250102,36850,-65.48,20240321,8790,44.71,20241210,2.86,N,330860,500,60 억,,181877,N,N,0,N,00,N
20250321,121201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12740,-60,5,-0.47,466583885,36874,32.96,12800,12890,12360,16640,8960,12800,12653.47,1.49,0,-1961,13493,13146,12663,12316,11833,13320,12490,61,3840,500,8190,10,1,12184045,1552,-5.12,0.69,12,0.30,-2488.00,18528.00,46400,20240312,-72.54,8790,20241210,44.94,14670,-13.16,20250214,10330,23.33,20250102,36850,-65.43,20240321,8790,44.94,20241210,2.86,N,330860,500,60 억,,181877,N,N,0,N,00,N
20250321,111200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12820,20,2,0.16,414169645,32776,29.30,12800,12850,12360,16640,8960,12800,12636.37,1.49,0,-1556,13493,13146,12663,12316,11833,13320,12490,61,3840,500,8190,10,1,12184045,1562,-5.15,0.69,12,0.27,-2488.00,18528.00,46400,20240312,-72.37,8790,20241210,45.85,14670,-12.61,20250214,10330,24.10,20250102,36850,-65.21,20240321,8790,45.85,20241210,2.86,N,330860,500,60 억,,181877,N,N,0,N,00,N
20250321,101202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12680,-120,5,-0.94,276279985,21934,19.61,12800,12810,12360,16640,8960,12800,12595.97,1.49,0,-6195,13493,13146,12663,12316,11833,13320,12490,61,3840,500,8190,10,1,12184045,1545,-5.10,0.68,12,0.18,-2488.00,18528.00,46400,20240312,-72.67,8790,20241210,44.25,14670,-13.57,20250214,10330,22.75,20250102,36850,-65.59,20240321,8790,44.25,20241210,2.86,N,330860,500,60 억,,181877,N,N,0,N,00,N
20250321,091208,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12570,-230,5,-1.80,82947140,6528,5.84,12800,12810,12570,16640,8960,12800,12706.36,1.49,0,-2610,13493,13146,12663,12316,11833,13320,12490,61,3840,500,8190,10,1,12184045,1532,-5.05,0.68,12,0.05,-2488.00,18528.00,46400,20240312,-72.91,8790,20241210,43.00,14670,-14.31,20250214,10330,21.68,20250102,36850,-65.89,20240321,8790,43.00,20241210,2.86,N,330860,500,60 억,,181877,N,N,0,N,00,N
20250320,161812,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12800,620,2,5.09,1420261585,111169,266.20,12180,13010,12180,15830,8530,12180,12775.63,1.40,0,11737,12526,12352,12116,11942,11706,12440,12030,61,3650,500,7790,10,1,12184045,1560,-5.14,0.69,12,0.91,-2488.00,18528.00,46400,20240312,-72.41,8790,20241210,45.62,14670,-12.75,20250214,10330,23.91,20250102,36850,-65.26,20240321,8790,45.62,20241210,2.85,N,330860,500,60 억,,170447,N,N,0,N,00,N
20250320,151157,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12630,450,2,3.69,1355102805,106053,253.95,12180,13010,12180,15830,8530,12180,12777.60,1.40,0,11098,12526,12352,12116,11942,11706,12440,12030,61,3650,500,7790,10,1,12184045,1539,-5.08,0.68,12,0.87,-2488.00,18528.00,46400,20240312,-72.78,8790,20241210,43.69,14670,-13.91,20250214,10330,22.27,20250102,36850,-65.73,20240321,8790,43.69,20241210,2.85,N,330860,500,60 억,,170447,N,N,0,N,00,N
20250320,141200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12570,390,2,3.20,1278126290,99934,239.30,12180,13010,12180,15830,8530,12180,12789.70,1.40,0,13472,12526,12352,12116,11942,11706,12440,12030,61,3650,500,7790,10,1,12184045,1532,-5.05,0.68,12,0.82,-2488.00,18528.00,46400,20240312,-72.91,8790,20241210,43.00,14670,-14.31,20250214,10330,21.68,20250102,36850,-65.89,20240321,8790,43.00,20241210,2.85,N,330860,500,60 억,,170447,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 161213 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12610 -190 5 -1.48 686749040 54265 48.51 12800 12890 12360 16640 8960 12800 12655.47 1.49 0 -10003 13493 13146 12663 12316 11833 13320 12490 61 3840 500 8190 10 1 12184045 1536 -5.07 0.68 12 0.45 -2488.00 18528.00 46400 20240312 -72.82 8790 20241210 43.46 14670 -14.04 20250214 10330 22.07 20250102 36850 -65.78 20240321 8790 43.46 20241210 2.86 N 330860 500 60 억 181877 N N 0 N 00 N
3 20250321 151158 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12630 -170 5 -1.33 668981260 52855 47.25 12800 12890 12360 16640 8960 12800 12656.92 1.49 0 -9324 13493 13146 12663 12316 11833 13320 12490 61 3840 500 8190 10 1 12184045 1539 -5.08 0.68 12 0.43 -2488.00 18528.00 46400 20240312 -72.78 8790 20241210 43.69 14670 -13.91 20250214 10330 22.27 20250102 36850 -65.73 20240321 8790 43.69 20241210 2.86 N 330860 500 60 억 181877 N N 0 N 00 N
4 20250321 141159 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12670 -130 5 -1.02 558236770 44095 39.42 12800 12890 12360 16640 8960 12800 12659.87 1.49 0 -3860 13493 13146 12663 12316 11833 13320 12490 61 3840 500 8190 10 1 12184045 1544 -5.09 0.68 12 0.36 -2488.00 18528.00 46400 20240312 -72.69 8790 20241210 44.14 14670 -13.63 20250214 10330 22.65 20250102 36850 -65.62 20240321 8790 44.14 20241210 2.86 N 330860 500 60 억 181877 N N 0 N 00 N
5 20250321 131201 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12720 -80 5 -0.62 500273365 39525 35.33 12800 12890 12360 16640 8960 12800 12657.14 1.49 0 -1811 13493 13146 12663 12316 11833 13320 12490 61 3840 500 8190 10 1 12184045 1550 -5.11 0.69 12 0.32 -2488.00 18528.00 46400 20240312 -72.59 8790 20241210 44.71 14670 -13.29 20250214 10330 23.14 20250102 36850 -65.48 20240321 8790 44.71 20241210 2.86 N 330860 500 60 억 181877 N N 0 N 00 N
6 20250321 121201 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12740 -60 5 -0.47 466583885 36874 32.96 12800 12890 12360 16640 8960 12800 12653.47 1.49 0 -1961 13493 13146 12663 12316 11833 13320 12490 61 3840 500 8190 10 1 12184045 1552 -5.12 0.69 12 0.30 -2488.00 18528.00 46400 20240312 -72.54 8790 20241210 44.94 14670 -13.16 20250214 10330 23.33 20250102 36850 -65.43 20240321 8790 44.94 20241210 2.86 N 330860 500 60 억 181877 N N 0 N 00 N
7 20250321 111200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12820 20 2 0.16 414169645 32776 29.30 12800 12850 12360 16640 8960 12800 12636.37 1.49 0 -1556 13493 13146 12663 12316 11833 13320 12490 61 3840 500 8190 10 1 12184045 1562 -5.15 0.69 12 0.27 -2488.00 18528.00 46400 20240312 -72.37 8790 20241210 45.85 14670 -12.61 20250214 10330 24.10 20250102 36850 -65.21 20240321 8790 45.85 20241210 2.86 N 330860 500 60 억 181877 N N 0 N 00 N
8 20250321 101202 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12680 -120 5 -0.94 276279985 21934 19.61 12800 12810 12360 16640 8960 12800 12595.97 1.49 0 -6195 13493 13146 12663 12316 11833 13320 12490 61 3840 500 8190 10 1 12184045 1545 -5.10 0.68 12 0.18 -2488.00 18528.00 46400 20240312 -72.67 8790 20241210 44.25 14670 -13.57 20250214 10330 22.75 20250102 36850 -65.59 20240321 8790 44.25 20241210 2.86 N 330860 500 60 억 181877 N N 0 N 00 N
9 20250321 091208 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12570 -230 5 -1.80 82947140 6528 5.84 12800 12810 12570 16640 8960 12800 12706.36 1.49 0 -2610 13493 13146 12663 12316 11833 13320 12490 61 3840 500 8190 10 1 12184045 1532 -5.05 0.68 12 0.05 -2488.00 18528.00 46400 20240312 -72.91 8790 20241210 43.00 14670 -14.31 20250214 10330 21.68 20250102 36850 -65.89 20240321 8790 43.00 20241210 2.86 N 330860 500 60 억 181877 N N 0 N 00 N
10 20250320 161812 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12800 620 2 5.09 1420261585 111169 266.20 12180 13010 12180 15830 8530 12180 12775.63 1.40 0 11737 12526 12352 12116 11942 11706 12440 12030 61 3650 500 7790 10 1 12184045 1560 -5.14 0.69 12 0.91 -2488.00 18528.00 46400 20240312 -72.41 8790 20241210 45.62 14670 -12.75 20250214 10330 23.91 20250102 36850 -65.26 20240321 8790 45.62 20241210 2.85 N 330860 500 60 억 170447 N N 0 N 00 N
11 20250320 151157 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12630 450 2 3.69 1355102805 106053 253.95 12180 13010 12180 15830 8530 12180 12777.60 1.40 0 11098 12526 12352 12116 11942 11706 12440 12030 61 3650 500 7790 10 1 12184045 1539 -5.08 0.68 12 0.87 -2488.00 18528.00 46400 20240312 -72.78 8790 20241210 43.69 14670 -13.91 20250214 10330 22.27 20250102 36850 -65.73 20240321 8790 43.69 20241210 2.85 N 330860 500 60 억 170447 N N 0 N 00 N
12 20250320 141200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12570 390 2 3.20 1278126290 99934 239.30 12180 13010 12180 15830 8530 12180 12789.70 1.40 0 13472 12526 12352 12116 11942 11706 12440 12030 61 3650 500 7790 10 1 12184045 1532 -5.05 0.68 12 0.82 -2488.00 18528.00 46400 20240312 -72.91 8790 20241210 43.00 14670 -14.31 20250214 10330 21.68 20250102 36850 -65.89 20240321 8790 43.00 20241210 2.85 N 330860 500 60 억 170447 N N 0 N 00 N