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
415380/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
20250321,161314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-110,5,-1.38,59749215,7623,651.54,7960,7960,7780,10340,5580,7960,7838.02,1.70,0,-1279,8053,8006,7953,7906,7853,7980,7880,21,2380,500,4930,10,1,4225498,332,12.10,1.35,12,0.18,649.00,5806.00,16470,20240314,-52.34,7050,20241115,11.35,8690,-9.67,20250106,7610,3.15,20250203,15950,-50.78,20240321,7050,11.35,20241115,2.31,N,415380,500,21 억,,71797,N,N,0,N,00,N
20250321,151300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,-140,5,-1.76,58767965,7498,640.85,7960,7960,7780,10340,5580,7960,7837.82,1.70,0,-1216,8053,8006,7953,7906,7853,7980,7880,21,2380,500,4930,10,1,4225498,330,12.05,1.35,12,0.18,649.00,5806.00,16470,20240314,-52.52,7050,20241115,10.92,8690,-10.01,20250106,7610,2.76,20250203,15950,-50.97,20240321,7050,10.92,20241115,2.31,N,415380,500,21 억,,71797,N,N,0,N,00,N
20250321,141301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-130,5,-1.63,56546745,7214,616.58,7960,7960,7780,10340,5580,7960,7838.47,1.70,0,-1216,8053,8006,7953,7906,7853,7980,7880,21,2380,500,4930,10,1,4225498,331,12.06,1.35,12,0.17,649.00,5806.00,16470,20240314,-52.46,7050,20241115,11.06,8690,-9.90,20250106,7610,2.89,20250203,15950,-50.91,20240321,7050,11.06,20241115,2.31,N,415380,500,21 억,,71797,N,N,0,N,00,N
20250321,131302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-110,5,-1.38,45035740,5741,490.68,7960,7960,7820,10340,5580,7960,7844.58,1.70,0,-1216,8053,8006,7953,7906,7853,7980,7880,21,2380,500,4930,10,1,4225498,332,12.10,1.35,12,0.14,649.00,5806.00,16470,20240314,-52.34,7050,20241115,11.35,8690,-9.67,20250106,7610,3.15,20250203,15950,-50.78,20240321,7050,11.35,20241115,2.31,N,415380,500,21 억,,71797,N,N,0,N,00,N
20250321,121302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7890,-70,5,-0.88,43909060,5598,478.46,7960,7960,7820,10340,5580,7960,7843.70,1.70,0,-1125,8053,8006,7953,7906,7853,7980,7880,21,2380,500,4930,10,1,4225498,333,12.16,1.36,12,0.13,649.00,5806.00,16470,20240314,-52.09,7050,20241115,11.91,8690,-9.21,20250106,7610,3.68,20250203,15950,-50.53,20240321,7050,11.91,20241115,2.31,N,415380,500,21 억,,71797,N,N,0,N,00,N
20250321,111302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-60,5,-0.75,42895410,5469,467.44,7960,7960,7820,10340,5580,7960,7843.37,1.70,0,-1181,8053,8006,7953,7906,7853,7980,7880,21,2380,500,4930,10,1,4225498,334,12.17,1.36,12,0.13,649.00,5806.00,16470,20240314,-52.03,7050,20241115,12.06,8690,-9.09,20250106,7610,3.81,20250203,15950,-50.47,20240321,7050,12.06,20241115,2.31,N,415380,500,21 억,,71797,N,N,0,N,00,N
20250321,101303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,-120,5,-1.51,41830020,5334,455.90,7960,7960,7820,10340,5580,7960,7842.15,1.70,0,-1155,8053,8006,7953,7906,7853,7980,7880,21,2380,500,4930,10,1,4225498,331,12.08,1.35,12,0.13,649.00,5806.00,16470,20240314,-52.40,7050,20241115,11.21,8690,-9.78,20250106,7610,3.02,20250203,15950,-50.85,20240321,7050,11.21,20241115,2.31,N,415380,500,21 억,,71797,N,N,0,N,00,N
20250321,091310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,-90,5,-1.13,12946680,1648,140.85,7960,7960,7850,10340,5580,7960,7856.00,1.70,0,-166,8053,8006,7953,7906,7853,7980,7880,21,2380,500,4930,10,1,4225498,333,12.13,1.36,12,0.04,649.00,5806.00,16470,20240314,-52.22,7050,20241115,11.63,8690,-9.44,20250106,7610,3.42,20250203,15950,-50.66,20240321,7050,11.63,20241115,2.31,N,415380,500,21 억,,71797,N,N,0,N,00,N
20250320,161913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7960,-40,5,-0.50,9273120,1168,18.25,8000,8000,7900,10400,5600,8000,7939.30,1.71,0,-312,8233,8116,7923,7806,7613,8175,7865,21,2400,500,4960,10,1,4225498,336,12.27,1.37,12,0.03,649.00,5806.00,16780,20240308,-52.56,7050,20241115,12.91,8690,-8.40,20250106,7610,4.60,20250203,16000,-50.25,20240320,7050,12.91,20241115,2.35,N,415380,500,21 억,,72104,N,N,0,N,00,N
20250320,151257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,-90,5,-1.12,8755720,1103,17.23,8000,8000,7900,10400,5600,8000,7938.10,1.71,0,-295,8233,8116,7923,7806,7613,8175,7865,21,2400,500,4960,10,1,4225498,334,12.19,1.36,12,0.03,649.00,5806.00,16780,20240308,-52.86,7050,20241115,12.20,8690,-8.98,20250106,7610,3.94,20250203,16000,-50.56,20240320,7050,12.20,20241115,2.35,N,415380,500,21 억,,72104,N,N,0,N,00,N
20250320,141302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,-90,5,-1.12,7568220,953,14.89,8000,8000,7900,10400,5600,8000,7941.47,1.71,0,-235,8233,8116,7923,7806,7613,8175,7865,21,2400,500,4960,10,1,4225498,334,12.19,1.36,12,0.02,649.00,5806.00,16780,20240308,-52.86,7050,20241115,12.20,8690,-8.98,20250106,7610,3.94,20250203,16000,-50.56,20240320,7050,12.20,20241115,2.35,N,415380,500,21 억,,72104,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 161314 57 100.00 KOSDAQ 유통 N N N N N 7850 -110 5 -1.38 59749215 7623 651.54 7960 7960 7780 10340 5580 7960 7838.02 1.70 0 -1279 8053 8006 7953 7906 7853 7980 7880 21 2380 500 4930 10 1 4225498 332 12.10 1.35 12 0.18 649.00 5806.00 16470 20240314 -52.34 7050 20241115 11.35 8690 -9.67 20250106 7610 3.15 20250203 15950 -50.78 20240321 7050 11.35 20241115 2.31 N 415380 500 21 억 71797 N N 0 N 00 N
3 20250321 151300 57 100.00 KOSDAQ 유통 N N N N N 7820 -140 5 -1.76 58767965 7498 640.85 7960 7960 7780 10340 5580 7960 7837.82 1.70 0 -1216 8053 8006 7953 7906 7853 7980 7880 21 2380 500 4930 10 1 4225498 330 12.05 1.35 12 0.18 649.00 5806.00 16470 20240314 -52.52 7050 20241115 10.92 8690 -10.01 20250106 7610 2.76 20250203 15950 -50.97 20240321 7050 10.92 20241115 2.31 N 415380 500 21 억 71797 N N 0 N 00 N
4 20250321 141301 57 100.00 KOSDAQ 유통 N N N N N 7830 -130 5 -1.63 56546745 7214 616.58 7960 7960 7780 10340 5580 7960 7838.47 1.70 0 -1216 8053 8006 7953 7906 7853 7980 7880 21 2380 500 4930 10 1 4225498 331 12.06 1.35 12 0.17 649.00 5806.00 16470 20240314 -52.46 7050 20241115 11.06 8690 -9.90 20250106 7610 2.89 20250203 15950 -50.91 20240321 7050 11.06 20241115 2.31 N 415380 500 21 억 71797 N N 0 N 00 N
5 20250321 131302 57 100.00 KOSDAQ 유통 N N N N N 7850 -110 5 -1.38 45035740 5741 490.68 7960 7960 7820 10340 5580 7960 7844.58 1.70 0 -1216 8053 8006 7953 7906 7853 7980 7880 21 2380 500 4930 10 1 4225498 332 12.10 1.35 12 0.14 649.00 5806.00 16470 20240314 -52.34 7050 20241115 11.35 8690 -9.67 20250106 7610 3.15 20250203 15950 -50.78 20240321 7050 11.35 20241115 2.31 N 415380 500 21 억 71797 N N 0 N 00 N
6 20250321 121302 57 100.00 KOSDAQ 유통 N N N N N 7890 -70 5 -0.88 43909060 5598 478.46 7960 7960 7820 10340 5580 7960 7843.70 1.70 0 -1125 8053 8006 7953 7906 7853 7980 7880 21 2380 500 4930 10 1 4225498 333 12.16 1.36 12 0.13 649.00 5806.00 16470 20240314 -52.09 7050 20241115 11.91 8690 -9.21 20250106 7610 3.68 20250203 15950 -50.53 20240321 7050 11.91 20241115 2.31 N 415380 500 21 억 71797 N N 0 N 00 N
7 20250321 111302 57 100.00 KOSDAQ 유통 N N N N N 7900 -60 5 -0.75 42895410 5469 467.44 7960 7960 7820 10340 5580 7960 7843.37 1.70 0 -1181 8053 8006 7953 7906 7853 7980 7880 21 2380 500 4930 10 1 4225498 334 12.17 1.36 12 0.13 649.00 5806.00 16470 20240314 -52.03 7050 20241115 12.06 8690 -9.09 20250106 7610 3.81 20250203 15950 -50.47 20240321 7050 12.06 20241115 2.31 N 415380 500 21 억 71797 N N 0 N 00 N
8 20250321 101303 57 100.00 KOSDAQ 유통 N N N N N 7840 -120 5 -1.51 41830020 5334 455.90 7960 7960 7820 10340 5580 7960 7842.15 1.70 0 -1155 8053 8006 7953 7906 7853 7980 7880 21 2380 500 4930 10 1 4225498 331 12.08 1.35 12 0.13 649.00 5806.00 16470 20240314 -52.40 7050 20241115 11.21 8690 -9.78 20250106 7610 3.02 20250203 15950 -50.85 20240321 7050 11.21 20241115 2.31 N 415380 500 21 억 71797 N N 0 N 00 N
9 20250321 091310 57 100.00 KOSDAQ 유통 N N N N N 7870 -90 5 -1.13 12946680 1648 140.85 7960 7960 7850 10340 5580 7960 7856.00 1.70 0 -166 8053 8006 7953 7906 7853 7980 7880 21 2380 500 4930 10 1 4225498 333 12.13 1.36 12 0.04 649.00 5806.00 16470 20240314 -52.22 7050 20241115 11.63 8690 -9.44 20250106 7610 3.42 20250203 15950 -50.66 20240321 7050 11.63 20241115 2.31 N 415380 500 21 억 71797 N N 0 N 00 N
10 20250320 161913 57 100.00 KOSDAQ 유통 N N N N N 7960 -40 5 -0.50 9273120 1168 18.25 8000 8000 7900 10400 5600 8000 7939.30 1.71 0 -312 8233 8116 7923 7806 7613 8175 7865 21 2400 500 4960 10 1 4225498 336 12.27 1.37 12 0.03 649.00 5806.00 16780 20240308 -52.56 7050 20241115 12.91 8690 -8.40 20250106 7610 4.60 20250203 16000 -50.25 20240320 7050 12.91 20241115 2.35 N 415380 500 21 억 72104 N N 0 N 00 N
11 20250320 151257 57 100.00 KOSDAQ 유통 N N N N N 7910 -90 5 -1.12 8755720 1103 17.23 8000 8000 7900 10400 5600 8000 7938.10 1.71 0 -295 8233 8116 7923 7806 7613 8175 7865 21 2400 500 4960 10 1 4225498 334 12.19 1.36 12 0.03 649.00 5806.00 16780 20240308 -52.86 7050 20241115 12.20 8690 -8.98 20250106 7610 3.94 20250203 16000 -50.56 20240320 7050 12.20 20241115 2.35 N 415380 500 21 억 72104 N N 0 N 00 N
12 20250320 141302 57 100.00 KOSDAQ 유통 N N N N N 7910 -90 5 -1.12 7568220 953 14.89 8000 8000 7900 10400 5600 8000 7941.47 1.71 0 -235 8233 8116 7923 7806 7613 8175 7865 21 2400 500 4960 10 1 4225498 334 12.19 1.36 12 0.02 649.00 5806.00 16780 20240308 -52.86 7050 20241115 12.20 8690 -8.98 20250106 7610 3.94 20250203 16000 -50.56 20240320 7050 12.20 20241115 2.35 N 415380 500 21 억 72104 N N 0 N 00 N