ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052020/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
20250318,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7230,100,2,1.40,873001275,121050,112.06,7130,7300,7050,9260,5000,7130,7211.83,3.16,0,26088,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4915,-17.85,5.21,12,0.18,-405.00,1388.00,10470,20250115,-30.95,3940,20241209,83.50,10470,-30.95,20250115,6910,4.63,20250314,10470,-30.95,20250115,3940,83.50,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N
20250318,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,90,2,1.26,746914515,103567,95.88,7130,7300,7050,9260,5000,7130,7211.90,3.16,0,24794,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4908,-17.83,5.20,12,0.15,-405.00,1388.00,10470,20250115,-31.04,3940,20241209,83.25,10470,-31.04,20250115,6910,4.49,20250314,10470,-31.04,20250115,3940,83.25,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N
20250318,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7200,70,2,0.98,630520750,87477,80.98,7130,7300,7050,9260,5000,7130,7207.85,3.16,0,17029,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4895,-17.78,5.19,12,0.13,-405.00,1388.00,10470,20250115,-31.23,3940,20241209,82.74,10470,-31.23,20250115,6910,4.20,20250314,10470,-31.23,20250115,3940,82.74,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N
20250318,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7210,80,2,1.12,466598490,64874,60.06,7130,7290,7050,9260,5000,7130,7192.38,3.16,0,10549,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4902,-17.80,5.19,12,0.10,-405.00,1388.00,10470,20250115,-31.14,3940,20241209,82.99,10470,-31.14,20250115,6910,4.34,20250314,10470,-31.14,20250115,3940,82.99,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N
20250318,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7250,120,2,1.68,408148800,56772,52.56,7130,7290,7050,9260,5000,7130,7189.26,3.16,0,11364,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4929,-17.90,5.22,12,0.08,-405.00,1388.00,10470,20250115,-30.75,3940,20241209,84.01,10470,-30.75,20250115,6910,4.92,20250314,10470,-30.75,20250115,3940,84.01,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N
20250318,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7200,70,2,0.98,349686870,48685,45.07,7130,7290,7050,9260,5000,7130,7182.64,3.16,0,6859,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4895,-17.78,5.19,12,0.07,-405.00,1388.00,10470,20250115,-31.23,3940,20241209,82.74,10470,-31.23,20250115,6910,4.20,20250314,10470,-31.23,20250115,3940,82.74,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N
20250318,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7090,-40,5,-0.56,153429830,21470,19.88,7130,7270,7050,9260,5000,7130,7146.24,3.16,0,-1327,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4820,-17.51,5.11,12,0.03,-405.00,1388.00,10470,20250115,-32.28,3940,20241209,79.95,10470,-32.28,20250115,6910,2.60,20250314,10470,-32.28,20250115,3940,79.95,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N
20250318,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,90,2,1.26,4341830,608,0.56,7130,7240,7130,9260,5000,7130,7141.17,3.16,0,-77,7530,7330,7230,7030,6930,7280,6980,340,2130,500,4840,10,1,67983291,4908,-17.83,5.20,12,0.00,-405.00,1388.00,10470,20250115,-31.04,3940,20241209,83.25,10470,-31.04,20250115,6910,4.49,20250314,10470,-31.04,20250115,3940,83.25,20241209,0.00,N,052020,500,339 억,,2148901,N,N,0,N,00,N
20250317,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,-160,5,-2.19,785126375,107974,61.88,7350,7430,7130,9470,5110,7290,7276.88,3.15,0,-3299,7743,7516,7213,6986,6683,7630,7100,340,2180,500,4950,10,1,67983291,4847,-17.60,5.14,12,0.16,-405.00,1388.00,10470,20250115,-31.90,3940,20241209,80.96,10470,-31.90,20250115,6910,3.18,20250314,10470,-31.90,20250115,3940,80.96,20241209,0.00,N,052020,500,339 억,,2144329,N,N,0,N,00,N
20250317,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,-110,5,-1.51,657495985,90108,51.64,7350,7430,7160,9470,5110,7290,7296.75,3.15,0,-1324,7743,7516,7213,6986,6683,7630,7100,340,2180,500,4950,10,1,67983291,4881,-17.73,5.17,12,0.13,-405.00,1388.00,10470,20250115,-31.42,3940,20241209,82.23,10470,-31.42,20250115,6910,3.91,20250314,10470,-31.42,20250115,3940,82.23,20241209,0.00,N,052020,500,339 억,,2144329,N,N,0,N,00,N
20250317,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,0,3,0.00,483954615,66134,37.90,7350,7430,7200,9470,5110,7290,7317.79,3.15,0,1301,7743,7516,7213,6986,6683,7630,7100,340,2180,500,4950,10,1,67983291,4956,-18.00,5.25,12,0.10,-405.00,1388.00,10470,20250115,-30.37,3940,20241209,85.03,10470,-30.37,20250115,6910,5.50,20250314,10470,-30.37,20250115,3940,85.03,20241209,0.00,N,052020,500,339 억,,2144329,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 20250318 160530 57 100.00 KOSDAQ 유통 N N N N N 7230 100 2 1.40 873001275 121050 112.06 7130 7300 7050 9260 5000 7130 7211.83 3.16 0 26088 7530 7330 7230 7030 6930 7280 6980 340 2130 500 4840 10 1 67983291 4915 -17.85 5.21 12 0.18 -405.00 1388.00 10470 20250115 -30.95 3940 20241209 83.50 10470 -30.95 20250115 6910 4.63 20250314 10470 -30.95 20250115 3940 83.50 20241209 0.00 N 052020 500 339 억 2148901 N N 0 N 00 N
3 20250318 150533 57 100.00 KOSDAQ 유통 N N N N N 7220 90 2 1.26 746914515 103567 95.88 7130 7300 7050 9260 5000 7130 7211.90 3.16 0 24794 7530 7330 7230 7030 6930 7280 6980 340 2130 500 4840 10 1 67983291 4908 -17.83 5.20 12 0.15 -405.00 1388.00 10470 20250115 -31.04 3940 20241209 83.25 10470 -31.04 20250115 6910 4.49 20250314 10470 -31.04 20250115 3940 83.25 20241209 0.00 N 052020 500 339 억 2148901 N N 0 N 00 N
4 20250318 140532 57 100.00 KOSDAQ 유통 N N N N N 7200 70 2 0.98 630520750 87477 80.98 7130 7300 7050 9260 5000 7130 7207.85 3.16 0 17029 7530 7330 7230 7030 6930 7280 6980 340 2130 500 4840 10 1 67983291 4895 -17.78 5.19 12 0.13 -405.00 1388.00 10470 20250115 -31.23 3940 20241209 82.74 10470 -31.23 20250115 6910 4.20 20250314 10470 -31.23 20250115 3940 82.74 20241209 0.00 N 052020 500 339 억 2148901 N N 0 N 00 N
5 20250318 130531 57 100.00 KOSDAQ 유통 N N N N N 7210 80 2 1.12 466598490 64874 60.06 7130 7290 7050 9260 5000 7130 7192.38 3.16 0 10549 7530 7330 7230 7030 6930 7280 6980 340 2130 500 4840 10 1 67983291 4902 -17.80 5.19 12 0.10 -405.00 1388.00 10470 20250115 -31.14 3940 20241209 82.99 10470 -31.14 20250115 6910 4.34 20250314 10470 -31.14 20250115 3940 82.99 20241209 0.00 N 052020 500 339 억 2148901 N N 0 N 00 N
6 20250318 120531 57 100.00 KOSDAQ 유통 N N N N N 7250 120 2 1.68 408148800 56772 52.56 7130 7290 7050 9260 5000 7130 7189.26 3.16 0 11364 7530 7330 7230 7030 6930 7280 6980 340 2130 500 4840 10 1 67983291 4929 -17.90 5.22 12 0.08 -405.00 1388.00 10470 20250115 -30.75 3940 20241209 84.01 10470 -30.75 20250115 6910 4.92 20250314 10470 -30.75 20250115 3940 84.01 20241209 0.00 N 052020 500 339 억 2148901 N N 0 N 00 N
7 20250318 110530 57 100.00 KOSDAQ 유통 N N N N N 7200 70 2 0.98 349686870 48685 45.07 7130 7290 7050 9260 5000 7130 7182.64 3.16 0 6859 7530 7330 7230 7030 6930 7280 6980 340 2130 500 4840 10 1 67983291 4895 -17.78 5.19 12 0.07 -405.00 1388.00 10470 20250115 -31.23 3940 20241209 82.74 10470 -31.23 20250115 6910 4.20 20250314 10470 -31.23 20250115 3940 82.74 20241209 0.00 N 052020 500 339 억 2148901 N N 0 N 00 N
8 20250318 100531 57 100.00 KOSDAQ 유통 N N N N N 7090 -40 5 -0.56 153429830 21470 19.88 7130 7270 7050 9260 5000 7130 7146.24 3.16 0 -1327 7530 7330 7230 7030 6930 7280 6980 340 2130 500 4840 10 1 67983291 4820 -17.51 5.11 12 0.03 -405.00 1388.00 10470 20250115 -32.28 3940 20241209 79.95 10470 -32.28 20250115 6910 2.60 20250314 10470 -32.28 20250115 3940 79.95 20241209 0.00 N 052020 500 339 억 2148901 N N 0 N 00 N
9 20250318 090533 57 100.00 KOSDAQ 유통 N N N N N 7220 90 2 1.26 4341830 608 0.56 7130 7240 7130 9260 5000 7130 7141.17 3.16 0 -77 7530 7330 7230 7030 6930 7280 6980 340 2130 500 4840 10 1 67983291 4908 -17.83 5.20 12 0.00 -405.00 1388.00 10470 20250115 -31.04 3940 20241209 83.25 10470 -31.04 20250115 6910 4.49 20250314 10470 -31.04 20250115 3940 83.25 20241209 0.00 N 052020 500 339 억 2148901 N N 0 N 00 N
10 20250317 160530 57 100.00 KOSDAQ 유통 N N N N N 7130 -160 5 -2.19 785126375 107974 61.88 7350 7430 7130 9470 5110 7290 7276.88 3.15 0 -3299 7743 7516 7213 6986 6683 7630 7100 340 2180 500 4950 10 1 67983291 4847 -17.60 5.14 12 0.16 -405.00 1388.00 10470 20250115 -31.90 3940 20241209 80.96 10470 -31.90 20250115 6910 3.18 20250314 10470 -31.90 20250115 3940 80.96 20241209 0.00 N 052020 500 339 억 2144329 N N 0 N 00 N
11 20250317 150529 57 100.00 KOSDAQ 유통 N N N N N 7180 -110 5 -1.51 657495985 90108 51.64 7350 7430 7160 9470 5110 7290 7296.75 3.15 0 -1324 7743 7516 7213 6986 6683 7630 7100 340 2180 500 4950 10 1 67983291 4881 -17.73 5.17 12 0.13 -405.00 1388.00 10470 20250115 -31.42 3940 20241209 82.23 10470 -31.42 20250115 6910 3.91 20250314 10470 -31.42 20250115 3940 82.23 20241209 0.00 N 052020 500 339 억 2144329 N N 0 N 00 N
12 20250317 140530 57 100.00 KOSDAQ 유통 N N N N N 7290 0 3 0.00 483954615 66134 37.90 7350 7430 7200 9470 5110 7290 7317.79 3.15 0 1301 7743 7516 7213 6986 6683 7630 7100 340 2180 500 4950 10 1 67983291 4956 -18.00 5.25 12 0.10 -405.00 1388.00 10470 20250115 -30.37 3940 20241209 85.03 10470 -30.37 20250115 6910 5.50 20250314 10470 -30.37 20250115 3940 85.03 20241209 0.00 N 052020 500 339 억 2144329 N N 0 N 00 N