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
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
20250321,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6860,-310,5,-4.32,1808026745,259880,136.31,7370,7460,6800,9320,5020,7170,6957.42,3.37,0,-49799,7556,7362,7206,7012,6856,7460,7110,340,2150,500,4870,10,1,67983291,4664,-16.94,4.94,12,0.38,-405.00,1388.00,10470,20250115,-34.48,3940,20241209,74.11,10470,-34.48,20250115,6800,0.88,20250321,10470,-34.48,20250115,3940,74.11,20241209,0.00,N,052020,500,339 억,,2290976,N,N,0,N,00,N
20250321,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,-320,5,-4.46,1546804765,221749,116.31,7370,7460,6800,9320,5020,7170,6975.48,3.37,0,-40394,7556,7362,7206,7012,6856,7460,7110,340,2150,500,4870,10,1,67983291,4657,-16.91,4.94,12,0.33,-405.00,1388.00,10470,20250115,-34.57,3940,20241209,73.86,10470,-34.57,20250115,6800,0.74,20250321,10470,-34.57,20250115,3940,73.86,20241209,0.00,N,052020,500,339 억,,2290976,N,N,0,N,00,N
20250321,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,-230,5,-3.21,1175735985,167738,87.98,7370,7460,6800,9320,5020,7170,7009.36,3.37,0,-39288,7556,7362,7206,7012,6856,7460,7110,340,2150,500,4870,10,1,67983291,4718,-17.14,5.00,12,0.25,-405.00,1388.00,10470,20250115,-33.72,3940,20241209,76.14,10470,-33.72,20250115,6800,2.06,20250321,10470,-33.72,20250115,3940,76.14,20241209,0.00,N,052020,500,339 억,,2290976,N,N,0,N,00,N
20250321,130535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-220,5,-3.07,1071909455,152761,80.13,7370,7460,6800,9320,5020,7170,7016.91,3.37,0,-37803,7556,7362,7206,7012,6856,7460,7110,340,2150,500,4870,10,1,67983291,4725,-17.16,5.01,12,0.22,-405.00,1388.00,10470,20250115,-33.62,3940,20241209,76.40,10470,-33.62,20250115,6800,2.21,20250321,10470,-33.62,20250115,3940,76.40,20241209,0.00,N,052020,500,339 억,,2290976,N,N,0,N,00,N
20250321,120536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7000,-170,5,-2.37,991751755,141252,74.09,7370,7460,6800,9320,5020,7170,7021.15,3.37,0,-35051,7556,7362,7206,7012,6856,7460,7110,340,2150,500,4870,10,1,67983291,4759,-17.28,5.04,12,0.21,-405.00,1388.00,10470,20250115,-33.14,3940,20241209,77.66,10470,-33.14,20250115,6800,2.94,20250321,10470,-33.14,20250115,3940,77.66,20241209,0.00,N,052020,500,339 억,,2290976,N,N,0,N,00,N
20250321,110535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,-180,5,-2.51,905037850,128833,67.58,7370,7460,6800,9320,5020,7170,7024.89,3.37,0,-36708,7556,7362,7206,7012,6856,7460,7110,340,2150,500,4870,10,1,67983291,4752,-17.26,5.04,12,0.19,-405.00,1388.00,10470,20250115,-33.24,3940,20241209,77.41,10470,-33.24,20250115,6800,2.79,20250321,10470,-33.24,20250115,3940,77.41,20241209,0.00,N,052020,500,339 억,,2290976,N,N,0,N,00,N
20250321,100535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6880,-290,5,-4.04,671634570,95334,50.01,7370,7460,6800,9320,5020,7170,7045.07,3.37,0,-30265,7556,7362,7206,7012,6856,7460,7110,340,2150,500,4870,10,1,67983291,4677,-16.99,4.96,12,0.14,-405.00,1388.00,10470,20250115,-34.29,3940,20241209,74.62,10470,-34.29,20250115,6800,1.18,20250321,10470,-34.29,20250115,3940,74.62,20241209,0.00,N,052020,500,339 억,,2290976,N,N,0,N,00,N
20250321,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7200,30,2,0.42,147058240,20128,10.56,7370,7460,7170,9320,5020,7170,7306.15,3.37,0,-12362,7556,7362,7206,7012,6856,7460,7110,340,2150,500,4870,10,1,67983291,4895,-17.78,5.19,12,0.03,-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,,2290976,N,N,0,N,00,N
20250320,160828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,-70,5,-0.97,1357319800,188878,182.59,7090,7400,7050,9410,5070,7240,7186.24,3.23,0,43353,7446,7342,7216,7112,6986,7395,7165,340,2170,500,4920,10,1,67983291,4874,-17.70,5.17,12,0.28,-405.00,1388.00,10470,20250115,-31.52,3940,20241209,81.98,10470,-31.52,20250115,6910,3.76,20250314,10470,-31.52,20250115,3940,81.98,20241209,0.00,N,052020,500,339 억,,2192865,N,N,0,N,00,N
20250320,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7190,-50,5,-0.69,1275550330,177527,171.62,7090,7400,7050,9410,5070,7240,7185.11,3.23,0,40439,7446,7342,7216,7112,6986,7395,7165,340,2170,500,4920,10,1,67983291,4888,-17.75,5.18,12,0.26,-405.00,1388.00,10470,20250115,-31.33,3940,20241209,82.49,10470,-31.33,20250115,6910,4.05,20250314,10470,-31.33,20250115,3940,82.49,20241209,0.00,N,052020,500,339 억,,2192865,N,N,0,N,00,N
20250320,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,-100,5,-1.38,762033250,106609,103.06,7090,7390,7050,9410,5070,7240,7147.93,3.23,0,21149,7446,7342,7216,7112,6986,7395,7165,340,2170,500,4920,10,1,67983291,4854,-17.63,5.14,12,0.16,-405.00,1388.00,10470,20250115,-31.81,3940,20241209,81.22,10470,-31.81,20250115,6910,3.33,20250314,10470,-31.81,20250115,3940,81.22,20241209,0.00,N,052020,500,339 억,,2192865,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 160550 57 100.00 KOSDAQ 유통 N N N N N 6860 -310 5 -4.32 1808026745 259880 136.31 7370 7460 6800 9320 5020 7170 6957.42 3.37 0 -49799 7556 7362 7206 7012 6856 7460 7110 340 2150 500 4870 10 1 67983291 4664 -16.94 4.94 12 0.38 -405.00 1388.00 10470 20250115 -34.48 3940 20241209 74.11 10470 -34.48 20250115 6800 0.88 20250321 10470 -34.48 20250115 3940 74.11 20241209 0.00 N 052020 500 339 억 2290976 N N 0 N 00 N
3 20250321 150534 57 100.00 KOSDAQ 유통 N N N N N 6850 -320 5 -4.46 1546804765 221749 116.31 7370 7460 6800 9320 5020 7170 6975.48 3.37 0 -40394 7556 7362 7206 7012 6856 7460 7110 340 2150 500 4870 10 1 67983291 4657 -16.91 4.94 12 0.33 -405.00 1388.00 10470 20250115 -34.57 3940 20241209 73.86 10470 -34.57 20250115 6800 0.74 20250321 10470 -34.57 20250115 3940 73.86 20241209 0.00 N 052020 500 339 억 2290976 N N 0 N 00 N
4 20250321 140535 57 100.00 KOSDAQ 유통 N N N N N 6940 -230 5 -3.21 1175735985 167738 87.98 7370 7460 6800 9320 5020 7170 7009.36 3.37 0 -39288 7556 7362 7206 7012 6856 7460 7110 340 2150 500 4870 10 1 67983291 4718 -17.14 5.00 12 0.25 -405.00 1388.00 10470 20250115 -33.72 3940 20241209 76.14 10470 -33.72 20250115 6800 2.06 20250321 10470 -33.72 20250115 3940 76.14 20241209 0.00 N 052020 500 339 억 2290976 N N 0 N 00 N
5 20250321 130535 57 100.00 KOSDAQ 유통 N N N N N 6950 -220 5 -3.07 1071909455 152761 80.13 7370 7460 6800 9320 5020 7170 7016.91 3.37 0 -37803 7556 7362 7206 7012 6856 7460 7110 340 2150 500 4870 10 1 67983291 4725 -17.16 5.01 12 0.22 -405.00 1388.00 10470 20250115 -33.62 3940 20241209 76.40 10470 -33.62 20250115 6800 2.21 20250321 10470 -33.62 20250115 3940 76.40 20241209 0.00 N 052020 500 339 억 2290976 N N 0 N 00 N
6 20250321 120536 57 100.00 KOSDAQ 유통 N N N N N 7000 -170 5 -2.37 991751755 141252 74.09 7370 7460 6800 9320 5020 7170 7021.15 3.37 0 -35051 7556 7362 7206 7012 6856 7460 7110 340 2150 500 4870 10 1 67983291 4759 -17.28 5.04 12 0.21 -405.00 1388.00 10470 20250115 -33.14 3940 20241209 77.66 10470 -33.14 20250115 6800 2.94 20250321 10470 -33.14 20250115 3940 77.66 20241209 0.00 N 052020 500 339 억 2290976 N N 0 N 00 N
7 20250321 110535 57 100.00 KOSDAQ 유통 N N N N N 6990 -180 5 -2.51 905037850 128833 67.58 7370 7460 6800 9320 5020 7170 7024.89 3.37 0 -36708 7556 7362 7206 7012 6856 7460 7110 340 2150 500 4870 10 1 67983291 4752 -17.26 5.04 12 0.19 -405.00 1388.00 10470 20250115 -33.24 3940 20241209 77.41 10470 -33.24 20250115 6800 2.79 20250321 10470 -33.24 20250115 3940 77.41 20241209 0.00 N 052020 500 339 억 2290976 N N 0 N 00 N
8 20250321 100535 57 100.00 KOSDAQ 유통 N N N N N 6880 -290 5 -4.04 671634570 95334 50.01 7370 7460 6800 9320 5020 7170 7045.07 3.37 0 -30265 7556 7362 7206 7012 6856 7460 7110 340 2150 500 4870 10 1 67983291 4677 -16.99 4.96 12 0.14 -405.00 1388.00 10470 20250115 -34.29 3940 20241209 74.62 10470 -34.29 20250115 6800 1.18 20250321 10470 -34.29 20250115 3940 74.62 20241209 0.00 N 052020 500 339 억 2290976 N N 0 N 00 N
9 20250321 090538 57 100.00 KOSDAQ 유통 N N N N N 7200 30 2 0.42 147058240 20128 10.56 7370 7460 7170 9320 5020 7170 7306.15 3.37 0 -12362 7556 7362 7206 7012 6856 7460 7110 340 2150 500 4870 10 1 67983291 4895 -17.78 5.19 12 0.03 -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 2290976 N N 0 N 00 N
10 20250320 160828 57 100.00 KOSDAQ 유통 N N N N N 7170 -70 5 -0.97 1357319800 188878 182.59 7090 7400 7050 9410 5070 7240 7186.24 3.23 0 43353 7446 7342 7216 7112 6986 7395 7165 340 2170 500 4920 10 1 67983291 4874 -17.70 5.17 12 0.28 -405.00 1388.00 10470 20250115 -31.52 3940 20241209 81.98 10470 -31.52 20250115 6910 3.76 20250314 10470 -31.52 20250115 3940 81.98 20241209 0.00 N 052020 500 339 억 2192865 N N 0 N 00 N
11 20250320 150534 57 100.00 KOSDAQ 유통 N N N N N 7190 -50 5 -0.69 1275550330 177527 171.62 7090 7400 7050 9410 5070 7240 7185.11 3.23 0 40439 7446 7342 7216 7112 6986 7395 7165 340 2170 500 4920 10 1 67983291 4888 -17.75 5.18 12 0.26 -405.00 1388.00 10470 20250115 -31.33 3940 20241209 82.49 10470 -31.33 20250115 6910 4.05 20250314 10470 -31.33 20250115 3940 82.49 20241209 0.00 N 052020 500 339 억 2192865 N N 0 N 00 N
12 20250320 140536 57 100.00 KOSDAQ 유통 N N N N N 7140 -100 5 -1.38 762033250 106609 103.06 7090 7390 7050 9410 5070 7240 7147.93 3.23 0 21149 7446 7342 7216 7112 6986 7395 7165 340 2170 500 4920 10 1 67983291 4854 -17.63 5.14 12 0.16 -405.00 1388.00 10470 20250115 -31.81 3940 20241209 81.22 10470 -31.81 20250115 6910 3.33 20250314 10470 -31.81 20250115 3940 81.22 20241209 0.00 N 052020 500 339 억 2192865 N N 0 N 00 N