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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7300,10,2,0.14,395040945,53936,30.91,7350,7430,7200,9470,5110,7290,7324.25,3.15,0,2657,7743,7516,7213,6986,6683,7630,7100,340,2180,500,4950,10,1,67983291,4963,-18.02,5.26,12,0.08,-405.00,1388.00,10470,20250115,-30.28,3940,20241209,85.28,10470,-30.28,20250115,6910,5.64,20250314,10470,-30.28,20250115,3940,85.28,20241209,0.00,N,052020,500,339 억,,2144329,N,N,0,N,00,N
20250317,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7370,80,2,1.10,342499215,46748,26.79,7350,7430,7200,9470,5110,7290,7326.50,3.15,0,709,7743,7516,7213,6986,6683,7630,7100,340,2180,500,4950,10,1,67983291,5010,-18.20,5.31,12,0.07,-405.00,1388.00,10470,20250115,-29.61,3940,20241209,87.06,10470,-29.61,20250115,6910,6.66,20250314,10470,-29.61,20250115,3940,87.06,20241209,0.00,N,052020,500,339 억,,2144329,N,N,0,N,00,N
20250317,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7430,140,2,1.92,309388650,42258,24.22,7350,7430,7200,9470,5110,7290,7321.42,3.15,0,948,7743,7516,7213,6986,6683,7630,7100,340,2180,500,4950,10,1,67983291,5051,-18.35,5.35,12,0.06,-405.00,1388.00,10470,20250115,-29.04,3940,20241209,88.58,10470,-29.04,20250115,6910,7.53,20250314,10470,-29.04,20250115,3940,88.58,20241209,0.00,N,052020,500,339 억,,2144329,N,N,0,N,00,N
20250317,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,20,2,0.27,224118130,30670,17.58,7350,7420,7200,9470,5110,7290,7307.41,3.15,0,-2264,7743,7516,7213,6986,6683,7630,7100,340,2180,500,4950,10,1,67983291,4970,-18.05,5.27,12,0.05,-405.00,1388.00,10470,20250115,-30.18,3940,20241209,85.53,10470,-30.18,20250115,6910,5.79,20250314,10470,-30.18,20250115,3940,85.53,20241209,0.00,N,052020,500,339 억,,2144329,N,N,0,N,00,N
20250317,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7200,-90,5,-1.23,57020370,7788,4.46,7350,7420,7200,9470,5110,7290,7321.57,3.15,0,-1910,7743,7516,7213,6986,6683,7630,7100,340,2180,500,4950,10,1,67983291,4895,-17.78,5.19,12,0.01,-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,,2144329,N,N,0,N,00,N
20250314,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,110,2,1.53,1255220725,172771,31.15,7110,7440,6910,9330,5030,7180,7265.20,3.15,0,529,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4956,-15.12,10.49,12,0.25,-482.00,695.00,10470,20250115,-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,,2143805,N,N,0,N,00,N
20250314,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,130,2,1.81,1200261335,165239,29.79,7110,7440,6910,9330,5030,7180,7263.80,3.15,0,4217,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4970,-15.17,10.52,12,0.24,-482.00,695.00,10470,20250115,-30.18,3940,20241209,85.53,10470,-30.18,20250115,6910,5.79,20250314,10470,-30.18,20250115,3940,85.53,20241209,0.00,N,052020,500,339 억,,2143805,N,N,0,N,00,N
20250314,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,130,2,1.81,879876815,121329,21.87,7110,7440,6910,9330,5030,7180,7252.01,3.15,0,10873,8186,7682,7326,6822,6466,7505,6645,340,2150,500,4880,10,1,67983291,4970,-15.17,10.52,12,0.18,-482.00,695.00,10470,20250115,-30.18,3940,20241209,85.53,10470,-30.18,20250115,6910,5.79,20250314,10470,-30.18,20250115,3940,85.53,20241209,0.00,N,052020,500,339 억,,2143805,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 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
3 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
4 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
5 20250317 130529 57 100.00 KOSDAQ 유통 N N N N N 7300 10 2 0.14 395040945 53936 30.91 7350 7430 7200 9470 5110 7290 7324.25 3.15 0 2657 7743 7516 7213 6986 6683 7630 7100 340 2180 500 4950 10 1 67983291 4963 -18.02 5.26 12 0.08 -405.00 1388.00 10470 20250115 -30.28 3940 20241209 85.28 10470 -30.28 20250115 6910 5.64 20250314 10470 -30.28 20250115 3940 85.28 20241209 0.00 N 052020 500 339 억 2144329 N N 0 N 00 N
6 20250317 120528 57 100.00 KOSDAQ 유통 N N N N N 7370 80 2 1.10 342499215 46748 26.79 7350 7430 7200 9470 5110 7290 7326.50 3.15 0 709 7743 7516 7213 6986 6683 7630 7100 340 2180 500 4950 10 1 67983291 5010 -18.20 5.31 12 0.07 -405.00 1388.00 10470 20250115 -29.61 3940 20241209 87.06 10470 -29.61 20250115 6910 6.66 20250314 10470 -29.61 20250115 3940 87.06 20241209 0.00 N 052020 500 339 억 2144329 N N 0 N 00 N
7 20250317 110529 57 100.00 KOSDAQ 유통 N N N N N 7430 140 2 1.92 309388650 42258 24.22 7350 7430 7200 9470 5110 7290 7321.42 3.15 0 948 7743 7516 7213 6986 6683 7630 7100 340 2180 500 4950 10 1 67983291 5051 -18.35 5.35 12 0.06 -405.00 1388.00 10470 20250115 -29.04 3940 20241209 88.58 10470 -29.04 20250115 6910 7.53 20250314 10470 -29.04 20250115 3940 88.58 20241209 0.00 N 052020 500 339 억 2144329 N N 0 N 00 N
8 20250317 100530 57 100.00 KOSDAQ 유통 N N N N N 7310 20 2 0.27 224118130 30670 17.58 7350 7420 7200 9470 5110 7290 7307.41 3.15 0 -2264 7743 7516 7213 6986 6683 7630 7100 340 2180 500 4950 10 1 67983291 4970 -18.05 5.27 12 0.05 -405.00 1388.00 10470 20250115 -30.18 3940 20241209 85.53 10470 -30.18 20250115 6910 5.79 20250314 10470 -30.18 20250115 3940 85.53 20241209 0.00 N 052020 500 339 억 2144329 N N 0 N 00 N
9 20250317 090529 57 100.00 KOSDAQ 유통 N N N N N 7200 -90 5 -1.23 57020370 7788 4.46 7350 7420 7200 9470 5110 7290 7321.57 3.15 0 -1910 7743 7516 7213 6986 6683 7630 7100 340 2180 500 4950 10 1 67983291 4895 -17.78 5.19 12 0.01 -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 2144329 N N 0 N 00 N
10 20250314 160528 57 100.00 KOSDAQ 유통 N N N N N 7290 110 2 1.53 1255220725 172771 31.15 7110 7440 6910 9330 5030 7180 7265.20 3.15 0 529 8186 7682 7326 6822 6466 7505 6645 340 2150 500 4880 10 1 67983291 4956 -15.12 10.49 12 0.25 -482.00 695.00 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 2143805 N N 0 N 00 N
11 20250314 150531 57 100.00 KOSDAQ 유통 N N N N N 7310 130 2 1.81 1200261335 165239 29.79 7110 7440 6910 9330 5030 7180 7263.80 3.15 0 4217 8186 7682 7326 6822 6466 7505 6645 340 2150 500 4880 10 1 67983291 4970 -15.17 10.52 12 0.24 -482.00 695.00 10470 20250115 -30.18 3940 20241209 85.53 10470 -30.18 20250115 6910 5.79 20250314 10470 -30.18 20250115 3940 85.53 20241209 0.00 N 052020 500 339 억 2143805 N N 0 N 00 N
12 20250314 140527 57 100.00 KOSDAQ 유통 N N N N N 7310 130 2 1.81 879876815 121329 21.87 7110 7440 6910 9330 5030 7180 7252.01 3.15 0 10873 8186 7682 7326 6822 6466 7505 6645 340 2150 500 4880 10 1 67983291 4970 -15.17 10.52 12 0.18 -482.00 695.00 10470 20250115 -30.18 3940 20241209 85.53 10470 -30.18 20250115 6910 5.79 20250314 10470 -30.18 20250115 3940 85.53 20241209 0.00 N 052020 500 339 억 2143805 N N 0 N 00 N