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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012700/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
20250312,160300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,-15,5,-0.38,70391830,17684,83.40,3985,4020,3970,5180,2790,3985,3980.54,6.30,0,-4067,4031,4007,3986,3962,3941,3997,3952,138,1195,500,2860,5,1,26446135,1050,11.71,0.25,12,0.07,339.00,16069.00,5990,20240304,-33.72,3775,20250203,5.17,4125,-3.76,20250225,3775,5.17,20250203,5700,-30.35,20240315,3775,5.17,20250203,0.63,N,012700,500,137 억,,1665633,N,N,0,N,00,N
20250312,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,0,3,0.00,58056735,14579,68.76,3985,4020,3975,5180,2790,3985,3982.22,6.30,0,-3369,4031,4007,3986,3962,3941,3997,3952,138,1195,500,2860,5,1,26446135,1054,11.76,0.25,12,0.06,339.00,16069.00,5990,20240304,-33.47,3775,20250203,5.56,4125,-3.39,20250225,3775,5.56,20250203,5700,-30.09,20240315,3775,5.56,20250203,0.63,N,012700,500,137 억,,1665633,N,N,0,N,00,N
20250312,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,0,3,0.00,54334370,13644,64.35,3985,4020,3975,5180,2790,3985,3982.29,6.30,0,-3156,4031,4007,3986,3962,3941,3997,3952,138,1195,500,2860,5,1,26446135,1054,11.76,0.25,12,0.05,339.00,16069.00,5990,20240304,-33.47,3775,20250203,5.56,4125,-3.39,20250225,3775,5.56,20250203,5700,-30.09,20240315,3775,5.56,20250203,0.63,N,012700,500,137 억,,1665633,N,N,0,N,00,N
20250312,130301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,-5,5,-0.13,48825280,12260,57.82,3985,4020,3975,5180,2790,3985,3982.49,6.30,0,-1910,4031,4007,3986,3962,3941,3997,3952,138,1195,500,2860,5,1,26446135,1053,11.74,0.25,12,0.05,339.00,16069.00,5990,20240304,-33.56,3775,20250203,5.43,4125,-3.52,20250225,3775,5.43,20250203,5700,-30.18,20240315,3775,5.43,20250203,0.63,N,012700,500,137 억,,1665633,N,N,0,N,00,N
20250312,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,-5,5,-0.13,46528760,11683,55.10,3985,4020,3975,5180,2790,3985,3982.60,6.30,0,-1854,4031,4007,3986,3962,3941,3997,3952,138,1195,500,2860,5,1,26446135,1053,11.74,0.25,12,0.04,339.00,16069.00,5990,20240304,-33.56,3775,20250203,5.43,4125,-3.52,20250225,3775,5.43,20250203,5700,-30.18,20240315,3775,5.43,20250203,0.63,N,012700,500,137 억,,1665633,N,N,0,N,00,N
20250312,110259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,0,3,0.00,33702955,8461,39.90,3985,4020,3975,5180,2790,3985,3983.33,6.30,0,-979,4031,4007,3986,3962,3941,3997,3952,138,1195,500,2860,5,1,26446135,1054,11.76,0.25,12,0.03,339.00,16069.00,5990,20240304,-33.47,3775,20250203,5.56,4125,-3.39,20250225,3775,5.56,20250203,5700,-30.09,20240315,3775,5.56,20250203,0.63,N,012700,500,137 억,,1665633,N,N,0,N,00,N
20250312,100300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,0,3,0.00,25881180,6498,30.65,3985,4020,3975,5180,2790,3985,3982.95,6.30,0,-65,4031,4007,3986,3962,3941,3997,3952,138,1195,500,2860,5,1,26446135,1054,11.76,0.25,12,0.02,339.00,16069.00,5990,20240304,-33.47,3775,20250203,5.56,4125,-3.39,20250225,3775,5.56,20250203,5700,-30.09,20240315,3775,5.56,20250203,0.63,N,012700,500,137 억,,1665633,N,N,0,N,00,N
20250312,090301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,0,3,0.00,127520,32,0.15,3985,3985,3985,5180,2790,3985,3985.00,6.30,0,12,4031,4007,3986,3962,3941,3997,3952,138,1195,500,2860,5,1,26446135,1054,11.76,0.25,12,0.00,339.00,16069.00,5990,20240304,-33.47,3775,20250203,5.56,4125,-3.39,20250225,3775,5.56,20250203,5700,-30.09,20240315,3775,5.56,20250203,0.63,N,012700,500,137 억,,1665633,N,N,0,N,00,N
20250311,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,-5,5,-0.13,84541298,21204,64.85,3995,4010,3965,5180,2795,3990,3987.04,6.30,0,-1264,4073,4031,3973,3931,3873,4052,3952,138,1190,500,2870,5,1,26446135,1054,11.76,0.25,12,0.08,339.00,16069.00,5990,20240304,-33.47,3775,20250203,5.56,4125,-3.39,20250225,3775,5.56,20250203,5700,-30.09,20240311,3775,5.56,20250203,0.64,N,012700,500,137 억,,1666901,N,N,0,N,00,N
20250311,150300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,0,3,0.00,83460348,20933,64.02,3995,4010,3965,5180,2795,3990,3987.02,6.30,0,-1262,4073,4031,3973,3931,3873,4052,3952,138,1190,500,2870,5,1,26446135,1055,11.77,0.25,12,0.08,339.00,16069.00,5990,20240304,-33.39,3775,20250203,5.70,4125,-3.27,20250225,3775,5.70,20250203,5700,-30.00,20240311,3775,5.70,20250203,0.64,N,012700,500,137 억,,1666901,N,N,0,N,00,N
20250311,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,5,2,0.13,81691161,20489,62.67,3995,4010,3965,5180,2795,3990,3987.07,6.30,0,-1461,4073,4031,3973,3931,3873,4052,3952,138,1190,500,2870,5,1,26446135,1057,11.78,0.25,12,0.08,339.00,16069.00,5990,20240304,-33.31,3775,20250203,5.83,4125,-3.15,20250225,3775,5.83,20250203,5700,-29.91,20240311,3775,5.83,20250203,0.64,N,012700,500,137 억,,1666901,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 20250312 160300 57 100.00 KOSDAQ 유통 N N N N N 3970 -15 5 -0.38 70391830 17684 83.40 3985 4020 3970 5180 2790 3985 3980.54 6.30 0 -4067 4031 4007 3986 3962 3941 3997 3952 138 1195 500 2860 5 1 26446135 1050 11.71 0.25 12 0.07 339.00 16069.00 5990 20240304 -33.72 3775 20250203 5.17 4125 -3.76 20250225 3775 5.17 20250203 5700 -30.35 20240315 3775 5.17 20250203 0.63 N 012700 500 137 억 1665633 N N 0 N 00 N
3 20250312 150302 57 100.00 KOSDAQ 유통 N N N N N 3985 0 3 0.00 58056735 14579 68.76 3985 4020 3975 5180 2790 3985 3982.22 6.30 0 -3369 4031 4007 3986 3962 3941 3997 3952 138 1195 500 2860 5 1 26446135 1054 11.76 0.25 12 0.06 339.00 16069.00 5990 20240304 -33.47 3775 20250203 5.56 4125 -3.39 20250225 3775 5.56 20250203 5700 -30.09 20240315 3775 5.56 20250203 0.63 N 012700 500 137 억 1665633 N N 0 N 00 N
4 20250312 140300 57 100.00 KOSDAQ 유통 N N N N N 3985 0 3 0.00 54334370 13644 64.35 3985 4020 3975 5180 2790 3985 3982.29 6.30 0 -3156 4031 4007 3986 3962 3941 3997 3952 138 1195 500 2860 5 1 26446135 1054 11.76 0.25 12 0.05 339.00 16069.00 5990 20240304 -33.47 3775 20250203 5.56 4125 -3.39 20250225 3775 5.56 20250203 5700 -30.09 20240315 3775 5.56 20250203 0.63 N 012700 500 137 억 1665633 N N 0 N 00 N
5 20250312 130301 57 100.00 KOSDAQ 유통 N N N N N 3980 -5 5 -0.13 48825280 12260 57.82 3985 4020 3975 5180 2790 3985 3982.49 6.30 0 -1910 4031 4007 3986 3962 3941 3997 3952 138 1195 500 2860 5 1 26446135 1053 11.74 0.25 12 0.05 339.00 16069.00 5990 20240304 -33.56 3775 20250203 5.43 4125 -3.52 20250225 3775 5.43 20250203 5700 -30.18 20240315 3775 5.43 20250203 0.63 N 012700 500 137 억 1665633 N N 0 N 00 N
6 20250312 120302 57 100.00 KOSDAQ 유통 N N N N N 3980 -5 5 -0.13 46528760 11683 55.10 3985 4020 3975 5180 2790 3985 3982.60 6.30 0 -1854 4031 4007 3986 3962 3941 3997 3952 138 1195 500 2860 5 1 26446135 1053 11.74 0.25 12 0.04 339.00 16069.00 5990 20240304 -33.56 3775 20250203 5.43 4125 -3.52 20250225 3775 5.43 20250203 5700 -30.18 20240315 3775 5.43 20250203 0.63 N 012700 500 137 억 1665633 N N 0 N 00 N
7 20250312 110259 57 100.00 KOSDAQ 유통 N N N N N 3985 0 3 0.00 33702955 8461 39.90 3985 4020 3975 5180 2790 3985 3983.33 6.30 0 -979 4031 4007 3986 3962 3941 3997 3952 138 1195 500 2860 5 1 26446135 1054 11.76 0.25 12 0.03 339.00 16069.00 5990 20240304 -33.47 3775 20250203 5.56 4125 -3.39 20250225 3775 5.56 20250203 5700 -30.09 20240315 3775 5.56 20250203 0.63 N 012700 500 137 억 1665633 N N 0 N 00 N
8 20250312 100300 57 100.00 KOSDAQ 유통 N N N N N 3985 0 3 0.00 25881180 6498 30.65 3985 4020 3975 5180 2790 3985 3982.95 6.30 0 -65 4031 4007 3986 3962 3941 3997 3952 138 1195 500 2860 5 1 26446135 1054 11.76 0.25 12 0.02 339.00 16069.00 5990 20240304 -33.47 3775 20250203 5.56 4125 -3.39 20250225 3775 5.56 20250203 5700 -30.09 20240315 3775 5.56 20250203 0.63 N 012700 500 137 억 1665633 N N 0 N 00 N
9 20250312 090301 57 100.00 KOSDAQ 유통 N N N N N 3985 0 3 0.00 127520 32 0.15 3985 3985 3985 5180 2790 3985 3985.00 6.30 0 12 4031 4007 3986 3962 3941 3997 3952 138 1195 500 2860 5 1 26446135 1054 11.76 0.25 12 0.00 339.00 16069.00 5990 20240304 -33.47 3775 20250203 5.56 4125 -3.39 20250225 3775 5.56 20250203 5700 -30.09 20240315 3775 5.56 20250203 0.63 N 012700 500 137 억 1665633 N N 0 N 00 N
10 20250311 160259 57 100.00 KOSDAQ 유통 N N N N N 3985 -5 5 -0.13 84541298 21204 64.85 3995 4010 3965 5180 2795 3990 3987.04 6.30 0 -1264 4073 4031 3973 3931 3873 4052 3952 138 1190 500 2870 5 1 26446135 1054 11.76 0.25 12 0.08 339.00 16069.00 5990 20240304 -33.47 3775 20250203 5.56 4125 -3.39 20250225 3775 5.56 20250203 5700 -30.09 20240311 3775 5.56 20250203 0.64 N 012700 500 137 억 1666901 N N 0 N 00 N
11 20250311 150300 57 100.00 KOSDAQ 유통 N N N N N 3990 0 3 0.00 83460348 20933 64.02 3995 4010 3965 5180 2795 3990 3987.02 6.30 0 -1262 4073 4031 3973 3931 3873 4052 3952 138 1190 500 2870 5 1 26446135 1055 11.77 0.25 12 0.08 339.00 16069.00 5990 20240304 -33.39 3775 20250203 5.70 4125 -3.27 20250225 3775 5.70 20250203 5700 -30.00 20240311 3775 5.70 20250203 0.64 N 012700 500 137 억 1666901 N N 0 N 00 N
12 20250311 140300 57 100.00 KOSDAQ 유통 N N N N N 3995 5 2 0.13 81691161 20489 62.67 3995 4010 3965 5180 2795 3990 3987.07 6.30 0 -1461 4073 4031 3973 3931 3873 4052 3952 138 1190 500 2870 5 1 26446135 1057 11.78 0.25 12 0.08 339.00 16069.00 5990 20240304 -33.31 3775 20250203 5.83 4125 -3.15 20250225 3775 5.83 20250203 5700 -29.91 20240311 3775 5.83 20250203 0.64 N 012700 500 137 억 1666901 N N 0 N 00 N