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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160514,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,-220,5,-2.59,1553421165,185414,80.14,8350,8550,8230,11050,5950,8500,8378.15,3.41,0,-49135,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5629,-17.18,11.91,12,0.27,-482.00,695.00,10470,20250115,-20.92,3940,20241209,110.15,10470,-20.92,20250115,7390,12.04,20250220,10470,-20.92,20250115,3940,110.15,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N
20250306,150513,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8330,-170,5,-2.00,1313546025,156439,67.62,8350,8550,8270,11050,5950,8500,8396.54,3.41,0,-44262,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5663,-17.28,11.99,12,0.23,-482.00,695.00,10470,20250115,-20.44,3940,20241209,111.42,10470,-20.44,20250115,7390,12.72,20250220,10470,-20.44,20250115,3940,111.42,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N
20250306,140512,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8320,-180,5,-2.12,1123815515,133703,57.79,8350,8550,8270,11050,5950,8500,8405.31,3.41,0,-39383,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5656,-17.26,11.97,12,0.20,-482.00,695.00,10470,20250115,-20.53,3940,20241209,111.17,10470,-20.53,20250115,7390,12.58,20250220,10470,-20.53,20250115,3940,111.17,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N
20250306,130513,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8400,-100,5,-1.18,850240775,101021,43.66,8350,8550,8270,11050,5950,8500,8416.48,3.41,0,-32442,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5711,-17.43,12.09,12,0.15,-482.00,695.00,10470,20250115,-19.77,3940,20241209,113.20,10470,-19.77,20250115,7390,13.67,20250220,10470,-19.77,20250115,3940,113.20,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N
20250306,120513,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8430,-70,5,-0.82,761269845,90435,39.09,8350,8550,8270,11050,5950,8500,8417.87,3.41,0,-30884,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5731,-17.49,12.13,12,0.13,-482.00,695.00,10470,20250115,-19.48,3940,20241209,113.96,10470,-19.48,20250115,7390,14.07,20250220,10470,-19.48,20250115,3940,113.96,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N
20250306,110511,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8430,-70,5,-0.82,634170135,75417,32.60,8350,8550,8270,11050,5950,8500,8408.85,3.41,0,-20980,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5731,-17.49,12.13,12,0.11,-482.00,695.00,10470,20250115,-19.48,3940,20241209,113.96,10470,-19.48,20250115,7390,14.07,20250220,10470,-19.48,20250115,3940,113.96,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N
20250306,100512,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8470,-30,5,-0.35,431434100,51495,22.26,8350,8500,8270,11050,5950,8500,8378.17,3.41,0,-11994,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5758,-17.57,12.19,12,0.08,-482.00,695.00,10470,20250115,-19.10,3940,20241209,114.97,10470,-19.10,20250115,7390,14.61,20250220,10470,-19.10,20250115,3940,114.97,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N
20250306,090515,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8430,-70,5,-0.82,86737880,10332,4.47,8350,8500,8300,11050,5950,8500,8395.07,3.41,0,773,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5731,-17.49,12.13,12,0.02,-482.00,695.00,10470,20250115,-19.48,3940,20241209,113.96,10470,-19.48,20250115,7390,14.07,20250220,10470,-19.48,20250115,3940,113.96,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N
20250305,160508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8500,540,2,6.78,1898135240,231175,105.73,7960,8640,7890,10340,5580,7960,8209.03,3.40,0,9316,8633,8296,7933,7596,7233,8465,7765,340,2380,500,0,10,1,67983291,5779,-17.63,12.23,12,0.34,-482.00,695.00,10470,20250115,-18.82,3940,20241209,115.74,10470,-18.82,20250115,7390,15.02,20250220,10470,-18.82,20250115,3940,115.74,20241209,0.00,N,052020,500,339 억,,2313293,N,N,0,N,00,N
20250305,150509,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,320,2,4.02,1237555605,152929,69.94,7960,8280,7890,10340,5580,7960,8092.35,3.40,0,-2639,8633,8296,7933,7596,7233,8465,7765,340,2380,500,0,10,1,67983291,5629,-17.18,11.91,12,0.22,-482.00,695.00,10470,20250115,-20.92,3940,20241209,110.15,10470,-20.92,20250115,7390,12.04,20250220,10470,-20.92,20250115,3940,110.15,20241209,0.00,N,052020,500,339 억,,2313293,N,N,0,N,00,N
20250305,140508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8170,210,2,2.64,981487490,121650,55.64,7960,8260,7890,10340,5580,7960,8068.13,3.40,0,-15271,8633,8296,7933,7596,7233,8465,7765,340,2380,500,0,10,1,67983291,5554,-16.95,11.76,12,0.18,-482.00,695.00,10470,20250115,-21.97,3940,20241209,107.36,10470,-21.97,20250115,7390,10.55,20250220,10470,-21.97,20250115,3940,107.36,20241209,0.00,N,052020,500,339 억,,2313293,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 20250306 160514 51 100.00 KOSDAQ 유통 N N N N N 8280 -220 5 -2.59 1553421165 185414 80.14 8350 8550 8230 11050 5950 8500 8378.15 3.41 0 -49135 9093 8796 8343 8046 7593 8945 8195 340 2550 500 0 10 1 67983291 5629 -17.18 11.91 12 0.27 -482.00 695.00 10470 20250115 -20.92 3940 20241209 110.15 10470 -20.92 20250115 7390 12.04 20250220 10470 -20.92 20250115 3940 110.15 20241209 0.00 N 052020 500 339 억 2321463 N N 0 N 00 N
3 20250306 150513 51 100.00 KOSDAQ 유통 N N N N N 8330 -170 5 -2.00 1313546025 156439 67.62 8350 8550 8270 11050 5950 8500 8396.54 3.41 0 -44262 9093 8796 8343 8046 7593 8945 8195 340 2550 500 0 10 1 67983291 5663 -17.28 11.99 12 0.23 -482.00 695.00 10470 20250115 -20.44 3940 20241209 111.42 10470 -20.44 20250115 7390 12.72 20250220 10470 -20.44 20250115 3940 111.42 20241209 0.00 N 052020 500 339 억 2321463 N N 0 N 00 N
4 20250306 140512 51 100.00 KOSDAQ 유통 N N N N N 8320 -180 5 -2.12 1123815515 133703 57.79 8350 8550 8270 11050 5950 8500 8405.31 3.41 0 -39383 9093 8796 8343 8046 7593 8945 8195 340 2550 500 0 10 1 67983291 5656 -17.26 11.97 12 0.20 -482.00 695.00 10470 20250115 -20.53 3940 20241209 111.17 10470 -20.53 20250115 7390 12.58 20250220 10470 -20.53 20250115 3940 111.17 20241209 0.00 N 052020 500 339 억 2321463 N N 0 N 00 N
5 20250306 130513 51 100.00 KOSDAQ 유통 N N N N N 8400 -100 5 -1.18 850240775 101021 43.66 8350 8550 8270 11050 5950 8500 8416.48 3.41 0 -32442 9093 8796 8343 8046 7593 8945 8195 340 2550 500 0 10 1 67983291 5711 -17.43 12.09 12 0.15 -482.00 695.00 10470 20250115 -19.77 3940 20241209 113.20 10470 -19.77 20250115 7390 13.67 20250220 10470 -19.77 20250115 3940 113.20 20241209 0.00 N 052020 500 339 억 2321463 N N 0 N 00 N
6 20250306 120513 51 100.00 KOSDAQ 유통 N N N N N 8430 -70 5 -0.82 761269845 90435 39.09 8350 8550 8270 11050 5950 8500 8417.87 3.41 0 -30884 9093 8796 8343 8046 7593 8945 8195 340 2550 500 0 10 1 67983291 5731 -17.49 12.13 12 0.13 -482.00 695.00 10470 20250115 -19.48 3940 20241209 113.96 10470 -19.48 20250115 7390 14.07 20250220 10470 -19.48 20250115 3940 113.96 20241209 0.00 N 052020 500 339 억 2321463 N N 0 N 00 N
7 20250306 110511 51 100.00 KOSDAQ 유통 N N N N N 8430 -70 5 -0.82 634170135 75417 32.60 8350 8550 8270 11050 5950 8500 8408.85 3.41 0 -20980 9093 8796 8343 8046 7593 8945 8195 340 2550 500 0 10 1 67983291 5731 -17.49 12.13 12 0.11 -482.00 695.00 10470 20250115 -19.48 3940 20241209 113.96 10470 -19.48 20250115 7390 14.07 20250220 10470 -19.48 20250115 3940 113.96 20241209 0.00 N 052020 500 339 억 2321463 N N 0 N 00 N
8 20250306 100512 51 100.00 KOSDAQ 유통 N N N N N 8470 -30 5 -0.35 431434100 51495 22.26 8350 8500 8270 11050 5950 8500 8378.17 3.41 0 -11994 9093 8796 8343 8046 7593 8945 8195 340 2550 500 0 10 1 67983291 5758 -17.57 12.19 12 0.08 -482.00 695.00 10470 20250115 -19.10 3940 20241209 114.97 10470 -19.10 20250115 7390 14.61 20250220 10470 -19.10 20250115 3940 114.97 20241209 0.00 N 052020 500 339 억 2321463 N N 0 N 00 N
9 20250306 090515 51 100.00 KOSDAQ 유통 N N N N N 8430 -70 5 -0.82 86737880 10332 4.47 8350 8500 8300 11050 5950 8500 8395.07 3.41 0 773 9093 8796 8343 8046 7593 8945 8195 340 2550 500 0 10 1 67983291 5731 -17.49 12.13 12 0.02 -482.00 695.00 10470 20250115 -19.48 3940 20241209 113.96 10470 -19.48 20250115 7390 14.07 20250220 10470 -19.48 20250115 3940 113.96 20241209 0.00 N 052020 500 339 억 2321463 N N 0 N 00 N
10 20250305 160508 51 100.00 KOSDAQ 유통 N N N N N 8500 540 2 6.78 1898135240 231175 105.73 7960 8640 7890 10340 5580 7960 8209.03 3.40 0 9316 8633 8296 7933 7596 7233 8465 7765 340 2380 500 0 10 1 67983291 5779 -17.63 12.23 12 0.34 -482.00 695.00 10470 20250115 -18.82 3940 20241209 115.74 10470 -18.82 20250115 7390 15.02 20250220 10470 -18.82 20250115 3940 115.74 20241209 0.00 N 052020 500 339 억 2313293 N N 0 N 00 N
11 20250305 150509 51 100.00 KOSDAQ 유통 N N N N N 8280 320 2 4.02 1237555605 152929 69.94 7960 8280 7890 10340 5580 7960 8092.35 3.40 0 -2639 8633 8296 7933 7596 7233 8465 7765 340 2380 500 0 10 1 67983291 5629 -17.18 11.91 12 0.22 -482.00 695.00 10470 20250115 -20.92 3940 20241209 110.15 10470 -20.92 20250115 7390 12.04 20250220 10470 -20.92 20250115 3940 110.15 20241209 0.00 N 052020 500 339 억 2313293 N N 0 N 00 N
12 20250305 140508 51 100.00 KOSDAQ 유통 N N N N N 8170 210 2 2.64 981487490 121650 55.64 7960 8260 7890 10340 5580 7960 8068.13 3.40 0 -15271 8633 8296 7933 7596 7233 8465 7765 340 2380 500 0 10 1 67983291 5554 -16.95 11.76 12 0.18 -482.00 695.00 10470 20250115 -21.97 3940 20241209 107.36 10470 -21.97 20250115 7390 10.55 20250220 10470 -21.97 20250115 3940 107.36 20241209 0.00 N 052020 500 339 억 2313293 N N 0 N 00 N