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
338840/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
20250321,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-240,5,-3.48,955142455,142899,163.54,6900,6900,6600,8970,4830,6900,6684.04,0.58,0,-19722,7320,7110,6990,6780,6660,7050,6720,74,2070,500,4830,10,1,14782516,985,-4.28,4.24,12,0.97,-1555.00,1570.00,14190,20241016,-53.07,6400,20241210,4.06,9400,-29.15,20250304,6600,0.91,20250321,14190,-53.07,20241016,6400,4.06,20241210,1.04,N,338840,500,73 억,,85502,N,N,0,N,00,N
20250321,151206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-260,5,-3.77,907529235,135736,155.35,6900,6900,6600,8970,4830,6900,6685.99,0.58,0,-18863,7320,7110,6990,6780,6660,7050,6720,74,2070,500,4830,10,1,14782516,982,-4.27,4.23,12,0.92,-1555.00,1570.00,14190,20241016,-53.21,6400,20241210,3.75,9400,-29.36,20250304,6600,0.61,20250321,14190,-53.21,20241016,6400,3.75,20241210,1.04,N,338840,500,73 억,,85502,N,N,0,N,00,N
20250321,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-260,5,-3.77,836870775,125104,143.18,6900,6900,6600,8970,4830,6900,6689.40,0.58,0,-15428,7320,7110,6990,6780,6660,7050,6720,74,2070,500,4830,10,1,14782516,982,-4.27,4.23,12,0.85,-1555.00,1570.00,14190,20241016,-53.21,6400,20241210,3.75,9400,-29.36,20250304,6600,0.61,20250321,14190,-53.21,20241016,6400,3.75,20241210,1.04,N,338840,500,73 억,,85502,N,N,0,N,00,N
20250321,131209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-260,5,-3.77,773866215,115615,132.32,6900,6900,6600,8970,4830,6900,6693.48,0.58,0,-14433,7320,7110,6990,6780,6660,7050,6720,74,2070,500,4830,10,1,14782516,982,-4.27,4.23,12,0.78,-1555.00,1570.00,14190,20241016,-53.21,6400,20241210,3.75,9400,-29.36,20250304,6600,0.61,20250321,14190,-53.21,20241016,6400,3.75,20241210,1.04,N,338840,500,73 억,,85502,N,N,0,N,00,N
20250321,121209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-200,5,-2.90,645423150,96283,110.19,6900,6900,6600,8970,4830,6900,6703.40,0.58,0,-6907,7320,7110,6990,6780,6660,7050,6720,74,2070,500,4830,10,1,14782516,990,-4.31,4.27,12,0.65,-1555.00,1570.00,14190,20241016,-52.78,6400,20241210,4.69,9400,-28.72,20250304,6600,1.52,20250321,14190,-52.78,20241016,6400,4.69,20241210,1.04,N,338840,500,73 억,,85502,N,N,0,N,00,N
20250321,111208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-200,5,-2.90,540882410,80707,92.37,6900,6900,6600,8970,4830,6900,6701.80,0.58,0,-6837,7320,7110,6990,6780,6660,7050,6720,74,2070,500,4830,10,1,14782516,990,-4.31,4.27,12,0.55,-1555.00,1570.00,14190,20241016,-52.78,6400,20241210,4.69,9400,-28.72,20250304,6600,1.52,20250321,14190,-52.78,20241016,6400,4.69,20241210,1.04,N,338840,500,73 억,,85502,N,N,0,N,00,N
20250321,101210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-200,5,-2.90,469031660,70006,80.12,6900,6900,6600,8970,4830,6900,6699.88,0.58,0,-4869,7320,7110,6990,6780,6660,7050,6720,74,2070,500,4830,10,1,14782516,990,-4.31,4.27,12,0.47,-1555.00,1570.00,14190,20241016,-52.78,6400,20241210,4.69,9400,-28.72,20250304,6600,1.52,20250321,14190,-52.78,20241016,6400,4.69,20241210,1.04,N,338840,500,73 억,,85502,N,N,0,N,00,N
20250321,091216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,-150,5,-2.17,171724725,25293,28.95,6900,6900,6650,8970,4830,6900,6789.42,0.58,0,6144,7320,7110,6990,6780,6660,7050,6720,74,2070,500,4830,10,1,14782516,998,-4.34,4.30,12,0.17,-1555.00,1570.00,14190,20241016,-52.43,6400,20241210,5.47,9400,-28.19,20250304,6650,1.50,20250321,14190,-52.43,20241016,6400,5.47,20241210,1.04,N,338840,500,73 억,,85502,N,N,0,N,00,N
20250320,161820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-150,5,-2.13,607997315,87250,95.50,7040,7200,6870,9160,4940,7050,6968.45,0.69,0,-16333,7416,7232,7096,6912,6776,7165,6845,74,2110,500,4930,10,1,14782516,1020,-4.44,4.39,12,0.59,-1555.00,1570.00,14190,20241016,-51.37,6400,20241210,7.81,9400,-26.60,20250304,6870,0.44,20250320,14190,-51.37,20241016,6400,7.81,20241210,1.04,N,338840,500,73 억,,102181,N,N,0,N,00,N
20250320,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6890,-160,5,-2.27,584487325,83840,91.77,7040,7200,6870,9160,4940,7050,6971.46,0.69,0,-15765,7416,7232,7096,6912,6776,7165,6845,74,2110,500,4930,10,1,14782516,1019,-4.43,4.39,12,0.57,-1555.00,1570.00,14190,20241016,-51.44,6400,20241210,7.66,9400,-26.70,20250304,6870,0.29,20250320,14190,-51.44,20241016,6400,7.66,20241210,1.04,N,338840,500,73 억,,102181,N,N,0,N,00,N
20250320,141208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6890,-160,5,-2.27,491435220,70327,76.98,7040,7200,6870,9160,4940,7050,6987.86,0.69,0,-13206,7416,7232,7096,6912,6776,7165,6845,74,2110,500,4930,10,1,14782516,1019,-4.43,4.39,12,0.48,-1555.00,1570.00,14190,20241016,-51.44,6400,20241210,7.66,9400,-26.70,20250304,6870,0.29,20250320,14190,-51.44,20241016,6400,7.66,20241210,1.04,N,338840,500,73 억,,102181,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 161221 57 100.00 KOSDAQ 일반서비스 N N N N N 6660 -240 5 -3.48 955142455 142899 163.54 6900 6900 6600 8970 4830 6900 6684.04 0.58 0 -19722 7320 7110 6990 6780 6660 7050 6720 74 2070 500 4830 10 1 14782516 985 -4.28 4.24 12 0.97 -1555.00 1570.00 14190 20241016 -53.07 6400 20241210 4.06 9400 -29.15 20250304 6600 0.91 20250321 14190 -53.07 20241016 6400 4.06 20241210 1.04 N 338840 500 73 억 85502 N N 0 N 00 N
3 20250321 151206 57 100.00 KOSDAQ 일반서비스 N N N N N 6640 -260 5 -3.77 907529235 135736 155.35 6900 6900 6600 8970 4830 6900 6685.99 0.58 0 -18863 7320 7110 6990 6780 6660 7050 6720 74 2070 500 4830 10 1 14782516 982 -4.27 4.23 12 0.92 -1555.00 1570.00 14190 20241016 -53.21 6400 20241210 3.75 9400 -29.36 20250304 6600 0.61 20250321 14190 -53.21 20241016 6400 3.75 20241210 1.04 N 338840 500 73 억 85502 N N 0 N 00 N
4 20250321 141207 57 100.00 KOSDAQ 일반서비스 N N N N N 6640 -260 5 -3.77 836870775 125104 143.18 6900 6900 6600 8970 4830 6900 6689.40 0.58 0 -15428 7320 7110 6990 6780 6660 7050 6720 74 2070 500 4830 10 1 14782516 982 -4.27 4.23 12 0.85 -1555.00 1570.00 14190 20241016 -53.21 6400 20241210 3.75 9400 -29.36 20250304 6600 0.61 20250321 14190 -53.21 20241016 6400 3.75 20241210 1.04 N 338840 500 73 억 85502 N N 0 N 00 N
5 20250321 131209 57 100.00 KOSDAQ 일반서비스 N N N N N 6640 -260 5 -3.77 773866215 115615 132.32 6900 6900 6600 8970 4830 6900 6693.48 0.58 0 -14433 7320 7110 6990 6780 6660 7050 6720 74 2070 500 4830 10 1 14782516 982 -4.27 4.23 12 0.78 -1555.00 1570.00 14190 20241016 -53.21 6400 20241210 3.75 9400 -29.36 20250304 6600 0.61 20250321 14190 -53.21 20241016 6400 3.75 20241210 1.04 N 338840 500 73 억 85502 N N 0 N 00 N
6 20250321 121209 57 100.00 KOSDAQ 일반서비스 N N N N N 6700 -200 5 -2.90 645423150 96283 110.19 6900 6900 6600 8970 4830 6900 6703.40 0.58 0 -6907 7320 7110 6990 6780 6660 7050 6720 74 2070 500 4830 10 1 14782516 990 -4.31 4.27 12 0.65 -1555.00 1570.00 14190 20241016 -52.78 6400 20241210 4.69 9400 -28.72 20250304 6600 1.52 20250321 14190 -52.78 20241016 6400 4.69 20241210 1.04 N 338840 500 73 억 85502 N N 0 N 00 N
7 20250321 111208 57 100.00 KOSDAQ 일반서비스 N N N N N 6700 -200 5 -2.90 540882410 80707 92.37 6900 6900 6600 8970 4830 6900 6701.80 0.58 0 -6837 7320 7110 6990 6780 6660 7050 6720 74 2070 500 4830 10 1 14782516 990 -4.31 4.27 12 0.55 -1555.00 1570.00 14190 20241016 -52.78 6400 20241210 4.69 9400 -28.72 20250304 6600 1.52 20250321 14190 -52.78 20241016 6400 4.69 20241210 1.04 N 338840 500 73 억 85502 N N 0 N 00 N
8 20250321 101210 57 100.00 KOSDAQ 일반서비스 N N N N N 6700 -200 5 -2.90 469031660 70006 80.12 6900 6900 6600 8970 4830 6900 6699.88 0.58 0 -4869 7320 7110 6990 6780 6660 7050 6720 74 2070 500 4830 10 1 14782516 990 -4.31 4.27 12 0.47 -1555.00 1570.00 14190 20241016 -52.78 6400 20241210 4.69 9400 -28.72 20250304 6600 1.52 20250321 14190 -52.78 20241016 6400 4.69 20241210 1.04 N 338840 500 73 억 85502 N N 0 N 00 N
9 20250321 091216 57 100.00 KOSDAQ 일반서비스 N N N N N 6750 -150 5 -2.17 171724725 25293 28.95 6900 6900 6650 8970 4830 6900 6789.42 0.58 0 6144 7320 7110 6990 6780 6660 7050 6720 74 2070 500 4830 10 1 14782516 998 -4.34 4.30 12 0.17 -1555.00 1570.00 14190 20241016 -52.43 6400 20241210 5.47 9400 -28.19 20250304 6650 1.50 20250321 14190 -52.43 20241016 6400 5.47 20241210 1.04 N 338840 500 73 억 85502 N N 0 N 00 N
10 20250320 161820 57 100.00 KOSDAQ 일반서비스 N N N N N 6900 -150 5 -2.13 607997315 87250 95.50 7040 7200 6870 9160 4940 7050 6968.45 0.69 0 -16333 7416 7232 7096 6912 6776 7165 6845 74 2110 500 4930 10 1 14782516 1020 -4.44 4.39 12 0.59 -1555.00 1570.00 14190 20241016 -51.37 6400 20241210 7.81 9400 -26.60 20250304 6870 0.44 20250320 14190 -51.37 20241016 6400 7.81 20241210 1.04 N 338840 500 73 억 102181 N N 0 N 00 N
11 20250320 151204 57 100.00 KOSDAQ 일반서비스 N N N N N 6890 -160 5 -2.27 584487325 83840 91.77 7040 7200 6870 9160 4940 7050 6971.46 0.69 0 -15765 7416 7232 7096 6912 6776 7165 6845 74 2110 500 4930 10 1 14782516 1019 -4.43 4.39 12 0.57 -1555.00 1570.00 14190 20241016 -51.44 6400 20241210 7.66 9400 -26.70 20250304 6870 0.29 20250320 14190 -51.44 20241016 6400 7.66 20241210 1.04 N 338840 500 73 억 102181 N N 0 N 00 N
12 20250320 141208 57 100.00 KOSDAQ 일반서비스 N N N N N 6890 -160 5 -2.27 491435220 70327 76.98 7040 7200 6870 9160 4940 7050 6987.86 0.69 0 -13206 7416 7232 7096 6912 6776 7165 6845 74 2110 500 4930 10 1 14782516 1019 -4.43 4.39 12 0.48 -1555.00 1570.00 14190 20241016 -51.44 6400 20241210 7.66 9400 -26.70 20250304 6870 0.29 20250320 14190 -51.44 20241016 6400 7.66 20241210 1.04 N 338840 500 73 억 102181 N N 0 N 00 N