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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160515,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-230,5,-2.78,1382102225,170007,91.36,8210,8400,7980,10760,5800,8280,8129.70,3.34,0,-49579,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5473,-16.70,11.58,12,0.25,-482.00,695.00,10470,20250115,-23.11,3940,20241209,104.31,10470,-23.11,20250115,7390,8.93,20250220,10470,-23.11,20250115,3940,104.31,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N
20250307,150517,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7990,-290,5,-3.50,1291252620,158680,85.27,8210,8400,7990,10760,5800,8280,8137.46,3.34,0,-46266,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5432,-16.58,11.50,12,0.23,-482.00,695.00,10470,20250115,-23.69,3940,20241209,102.79,10470,-23.69,20250115,7390,8.12,20250220,10470,-23.69,20250115,3940,102.79,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N
20250307,140515,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-280,5,-3.38,1170907740,143661,77.20,8210,8400,8000,10760,5800,8280,8150.49,3.34,0,-38506,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5439,-16.60,11.51,12,0.21,-482.00,695.00,10470,20250115,-23.59,3940,20241209,103.05,10470,-23.59,20250115,7390,8.25,20250220,10470,-23.59,20250115,3940,103.05,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N
20250307,130516,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,-220,5,-2.66,999650210,122392,65.77,8210,8400,8000,10760,5800,8280,8167.61,3.34,0,-32327,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5479,-16.72,11.60,12,0.18,-482.00,695.00,10470,20250115,-23.02,3940,20241209,104.57,10470,-23.02,20250115,7390,9.07,20250220,10470,-23.02,20250115,3940,104.57,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N
20250307,120517,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,-150,5,-1.81,761347780,92796,49.87,8210,8400,8070,10760,5800,8280,8204.53,3.34,0,-17095,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5527,-16.87,11.70,12,0.14,-482.00,695.00,10470,20250115,-22.35,3940,20241209,106.35,10470,-22.35,20250115,7390,10.01,20250220,10470,-22.35,20250115,3940,106.35,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N
20250307,110516,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8140,-140,5,-1.69,555203450,67395,36.22,8210,8400,8100,10760,5800,8280,8238.05,3.34,0,-4191,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5534,-16.89,11.71,12,0.10,-482.00,695.00,10470,20250115,-22.25,3940,20241209,106.60,10470,-22.25,20250115,7390,10.15,20250220,10470,-22.25,20250115,3940,106.60,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N
20250307,100514,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8190,-90,5,-1.09,247081800,30163,16.21,8210,8300,8100,10760,5800,8280,8191.55,3.34,0,-893,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5568,-16.99,11.78,12,0.04,-482.00,695.00,10470,20250115,-21.78,3940,20241209,107.87,10470,-21.78,20250115,7390,10.83,20250220,10470,-21.78,20250115,3940,107.87,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N
20250307,090517,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8240,-40,5,-0.48,9827000,1199,0.64,8210,8240,8150,10760,5800,8280,8196.00,3.34,0,-729,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5602,-17.10,11.86,12,0.00,-482.00,695.00,10470,20250115,-21.30,3940,20241209,109.14,10470,-21.30,20250115,7390,11.50,20250220,10470,-21.30,20250115,3940,109.14,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N
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
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 20250307 160515 51 100.00 KOSDAQ 유통 N N N N N 8050 -230 5 -2.78 1382102225 170007 91.36 8210 8400 7980 10760 5800 8280 8129.70 3.34 0 -49579 8673 8476 8353 8156 8033 8415 8095 340 2480 500 0 10 1 67983291 5473 -16.70 11.58 12 0.25 -482.00 695.00 10470 20250115 -23.11 3940 20241209 104.31 10470 -23.11 20250115 7390 8.93 20250220 10470 -23.11 20250115 3940 104.31 20241209 0.00 N 052020 500 339 억 2271568 N N 0 N 00 N
3 20250307 150517 51 100.00 KOSDAQ 유통 N N N N N 7990 -290 5 -3.50 1291252620 158680 85.27 8210 8400 7990 10760 5800 8280 8137.46 3.34 0 -46266 8673 8476 8353 8156 8033 8415 8095 340 2480 500 0 10 1 67983291 5432 -16.58 11.50 12 0.23 -482.00 695.00 10470 20250115 -23.69 3940 20241209 102.79 10470 -23.69 20250115 7390 8.12 20250220 10470 -23.69 20250115 3940 102.79 20241209 0.00 N 052020 500 339 억 2271568 N N 0 N 00 N
4 20250307 140515 51 100.00 KOSDAQ 유통 N N N N N 8000 -280 5 -3.38 1170907740 143661 77.20 8210 8400 8000 10760 5800 8280 8150.49 3.34 0 -38506 8673 8476 8353 8156 8033 8415 8095 340 2480 500 0 10 1 67983291 5439 -16.60 11.51 12 0.21 -482.00 695.00 10470 20250115 -23.59 3940 20241209 103.05 10470 -23.59 20250115 7390 8.25 20250220 10470 -23.59 20250115 3940 103.05 20241209 0.00 N 052020 500 339 억 2271568 N N 0 N 00 N
5 20250307 130516 51 100.00 KOSDAQ 유통 N N N N N 8060 -220 5 -2.66 999650210 122392 65.77 8210 8400 8000 10760 5800 8280 8167.61 3.34 0 -32327 8673 8476 8353 8156 8033 8415 8095 340 2480 500 0 10 1 67983291 5479 -16.72 11.60 12 0.18 -482.00 695.00 10470 20250115 -23.02 3940 20241209 104.57 10470 -23.02 20250115 7390 9.07 20250220 10470 -23.02 20250115 3940 104.57 20241209 0.00 N 052020 500 339 억 2271568 N N 0 N 00 N
6 20250307 120517 51 100.00 KOSDAQ 유통 N N N N N 8130 -150 5 -1.81 761347780 92796 49.87 8210 8400 8070 10760 5800 8280 8204.53 3.34 0 -17095 8673 8476 8353 8156 8033 8415 8095 340 2480 500 0 10 1 67983291 5527 -16.87 11.70 12 0.14 -482.00 695.00 10470 20250115 -22.35 3940 20241209 106.35 10470 -22.35 20250115 7390 10.01 20250220 10470 -22.35 20250115 3940 106.35 20241209 0.00 N 052020 500 339 억 2271568 N N 0 N 00 N
7 20250307 110516 51 100.00 KOSDAQ 유통 N N N N N 8140 -140 5 -1.69 555203450 67395 36.22 8210 8400 8100 10760 5800 8280 8238.05 3.34 0 -4191 8673 8476 8353 8156 8033 8415 8095 340 2480 500 0 10 1 67983291 5534 -16.89 11.71 12 0.10 -482.00 695.00 10470 20250115 -22.25 3940 20241209 106.60 10470 -22.25 20250115 7390 10.15 20250220 10470 -22.25 20250115 3940 106.60 20241209 0.00 N 052020 500 339 억 2271568 N N 0 N 00 N
8 20250307 100514 51 100.00 KOSDAQ 유통 N N N N N 8190 -90 5 -1.09 247081800 30163 16.21 8210 8300 8100 10760 5800 8280 8191.55 3.34 0 -893 8673 8476 8353 8156 8033 8415 8095 340 2480 500 0 10 1 67983291 5568 -16.99 11.78 12 0.04 -482.00 695.00 10470 20250115 -21.78 3940 20241209 107.87 10470 -21.78 20250115 7390 10.83 20250220 10470 -21.78 20250115 3940 107.87 20241209 0.00 N 052020 500 339 억 2271568 N N 0 N 00 N
9 20250307 090517 51 100.00 KOSDAQ 유통 N N N N N 8240 -40 5 -0.48 9827000 1199 0.64 8210 8240 8150 10760 5800 8280 8196.00 3.34 0 -729 8673 8476 8353 8156 8033 8415 8095 340 2480 500 0 10 1 67983291 5602 -17.10 11.86 12 0.00 -482.00 695.00 10470 20250115 -21.30 3940 20241209 109.14 10470 -21.30 20250115 7390 11.50 20250220 10470 -21.30 20250115 3940 109.14 20241209 0.00 N 052020 500 339 억 2271568 N N 0 N 00 N
10 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
11 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
12 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