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
031330/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
20250312,160402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2825,105,2,3.86,1757167374,627329,254.34,2715,2840,2715,3535,1905,2720,2800.88,5.52,0,133268,2763,2741,2703,2681,2643,2752,2692,500,815,500,2010,5,1,99995067,2825,8.59,0.73,12,0.63,329.00,3847.00,3900,20240508,-27.56,2500,20250203,13.00,2845,-0.70,20250214,2500,13.00,20250203,3900,-27.56,20240508,2500,13.00,20250203,1.28,N,031330,500,499 억,,5516885,N,N,11,N,00,N
20250312,150402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2805,85,2,3.12,1544376949,551829,223.73,2715,2840,2715,3535,1905,2720,2798.65,5.52,0,148777,2763,2741,2703,2681,2643,2752,2692,500,815,500,2010,5,1,99995067,2805,8.53,0.73,12,0.55,329.00,3847.00,3900,20240508,-28.08,2500,20250203,12.20,2845,-1.41,20250214,2500,12.20,20250203,3900,-28.08,20240508,2500,12.20,20250203,1.28,N,031330,500,499 억,,5516885,N,N,11,N,00,N
20250312,140402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2825,105,2,3.86,1084588138,389162,157.78,2715,2835,2715,3535,1905,2720,2786.98,5.52,0,128596,2763,2741,2703,2681,2643,2752,2692,500,815,500,2010,5,1,99995067,2825,8.59,0.73,12,0.39,329.00,3847.00,3900,20240508,-27.56,2500,20250203,13.00,2845,-0.70,20250214,2500,13.00,20250203,3900,-27.56,20240508,2500,13.00,20250203,1.28,N,031330,500,499 억,,5516885,N,N,11,N,00,N
20250312,130402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2765,45,2,1.65,378622815,137531,55.76,2715,2770,2715,3535,1905,2720,2753.00,5.52,0,29791,2763,2741,2703,2681,2643,2752,2692,500,815,500,2010,5,1,99995067,2765,8.40,0.72,12,0.14,329.00,3847.00,3900,20240508,-29.10,2500,20250203,10.60,2845,-2.81,20250214,2500,10.60,20250203,3900,-29.10,20240508,2500,10.60,20250203,1.28,N,031330,500,499 억,,5516885,N,N,11,N,00,N
20250312,120403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,40,2,1.47,296734888,107925,43.76,2715,2770,2715,3535,1905,2720,2749.45,5.52,0,22196,2763,2741,2703,2681,2643,2752,2692,500,815,500,2010,5,1,99995067,2760,8.39,0.72,12,0.11,329.00,3847.00,3900,20240508,-29.23,2500,20250203,10.40,2845,-2.99,20250214,2500,10.40,20250203,3900,-29.23,20240508,2500,10.40,20250203,1.28,N,031330,500,499 억,,5516885,N,N,11,N,00,N
20250312,110400,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,30,2,1.10,122659468,44826,18.17,2715,2750,2715,3535,1905,2720,2736.35,5.52,0,2950,2763,2741,2703,2681,2643,2752,2692,500,815,500,2010,5,1,99995067,2750,8.36,0.71,12,0.04,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.28,N,031330,500,499 억,,5516885,N,N,11,N,00,N
20250312,100402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,20,2,0.74,51515653,18886,7.66,2715,2740,2715,3535,1905,2720,2727.72,5.52,0,1271,2763,2741,2703,2681,2643,2752,2692,500,815,500,2010,5,1,99995067,2740,8.33,0.71,12,0.02,329.00,3847.00,3900,20240508,-29.74,2500,20250203,9.60,2845,-3.69,20250214,2500,9.60,20250203,3900,-29.74,20240508,2500,9.60,20250203,1.28,N,031330,500,499 억,,5516885,N,N,11,N,00,N
20250312,090403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2715,-5,5,-0.18,1004550,370,0.15,2715,2715,2715,3535,1905,2720,2715.00,5.52,0,-320,2763,2741,2703,2681,2643,2752,2692,500,815,500,2010,5,1,99995067,2715,8.25,0.71,12,0.00,329.00,3847.00,3900,20240508,-30.38,2500,20250203,8.60,2845,-4.57,20250214,2500,8.60,20250203,3900,-30.38,20240508,2500,8.60,20250203,1.28,N,031330,500,499 억,,5516885,N,N,11,N,00,N
20250311,160358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2720,-25,5,-0.91,660939440,245470,145.12,2700,2725,2665,3565,1925,2745,2692.53,5.50,0,16726,2811,2777,2741,2707,2671,2795,2725,500,820,500,2030,5,1,99995067,2720,8.27,0.71,12,0.25,329.00,3847.00,3900,20240508,-30.26,2500,20250203,8.80,2845,-4.39,20250214,2500,8.80,20250203,3900,-30.26,20240508,2500,8.80,20250203,1.28,N,031330,500,499 억,,5501911,N,N,11,N,00,N
20250311,150401,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-35,5,-1.28,655697170,243540,143.98,2700,2725,2665,3565,1925,2745,2692.36,5.50,0,16870,2811,2777,2741,2707,2671,2795,2725,500,820,500,2030,5,1,99995067,2710,8.24,0.70,12,0.24,329.00,3847.00,3900,20240508,-30.51,2500,20250203,8.40,2845,-4.75,20250214,2500,8.40,20250203,3900,-30.51,20240508,2500,8.40,20250203,1.28,N,031330,500,499 억,,5501911,N,N,3,N,00,N
20250311,140400,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2717,-28,5,-1.02,591968614,220011,130.07,2700,2725,2665,3565,1925,2745,2690.63,5.50,0,16954,2811,2777,2741,2707,2671,2795,2725,500,820,500,2030,5,1,99995067,2717,8.26,0.71,12,0.22,329.00,3847.00,3900,20240508,-30.33,2500,20250203,8.68,2845,-4.50,20250214,2500,8.68,20250203,3900,-30.33,20240508,2500,8.68,20250203,1.28,N,031330,500,499 억,,5501911,N,N,3,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 160402 55 60.00 KOSDAQ 유통 N N N Y 60 N 2825 105 2 3.86 1757167374 627329 254.34 2715 2840 2715 3535 1905 2720 2800.88 5.52 0 133268 2763 2741 2703 2681 2643 2752 2692 500 815 500 2010 5 1 99995067 2825 8.59 0.73 12 0.63 329.00 3847.00 3900 20240508 -27.56 2500 20250203 13.00 2845 -0.70 20250214 2500 13.00 20250203 3900 -27.56 20240508 2500 13.00 20250203 1.28 N 031330 500 499 억 5516885 N N 11 N 00 N
3 20250312 150402 55 60.00 KOSDAQ 유통 N N N Y 60 N 2805 85 2 3.12 1544376949 551829 223.73 2715 2840 2715 3535 1905 2720 2798.65 5.52 0 148777 2763 2741 2703 2681 2643 2752 2692 500 815 500 2010 5 1 99995067 2805 8.53 0.73 12 0.55 329.00 3847.00 3900 20240508 -28.08 2500 20250203 12.20 2845 -1.41 20250214 2500 12.20 20250203 3900 -28.08 20240508 2500 12.20 20250203 1.28 N 031330 500 499 억 5516885 N N 11 N 00 N
4 20250312 140402 55 60.00 KOSDAQ 유통 N N N Y 60 N 2825 105 2 3.86 1084588138 389162 157.78 2715 2835 2715 3535 1905 2720 2786.98 5.52 0 128596 2763 2741 2703 2681 2643 2752 2692 500 815 500 2010 5 1 99995067 2825 8.59 0.73 12 0.39 329.00 3847.00 3900 20240508 -27.56 2500 20250203 13.00 2845 -0.70 20250214 2500 13.00 20250203 3900 -27.56 20240508 2500 13.00 20250203 1.28 N 031330 500 499 억 5516885 N N 11 N 00 N
5 20250312 130402 55 60.00 KOSDAQ 유통 N N N Y 60 N 2765 45 2 1.65 378622815 137531 55.76 2715 2770 2715 3535 1905 2720 2753.00 5.52 0 29791 2763 2741 2703 2681 2643 2752 2692 500 815 500 2010 5 1 99995067 2765 8.40 0.72 12 0.14 329.00 3847.00 3900 20240508 -29.10 2500 20250203 10.60 2845 -2.81 20250214 2500 10.60 20250203 3900 -29.10 20240508 2500 10.60 20250203 1.28 N 031330 500 499 억 5516885 N N 11 N 00 N
6 20250312 120403 55 60.00 KOSDAQ 유통 N N N Y 60 N 2760 40 2 1.47 296734888 107925 43.76 2715 2770 2715 3535 1905 2720 2749.45 5.52 0 22196 2763 2741 2703 2681 2643 2752 2692 500 815 500 2010 5 1 99995067 2760 8.39 0.72 12 0.11 329.00 3847.00 3900 20240508 -29.23 2500 20250203 10.40 2845 -2.99 20250214 2500 10.40 20250203 3900 -29.23 20240508 2500 10.40 20250203 1.28 N 031330 500 499 억 5516885 N N 11 N 00 N
7 20250312 110400 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 30 2 1.10 122659468 44826 18.17 2715 2750 2715 3535 1905 2720 2736.35 5.52 0 2950 2763 2741 2703 2681 2643 2752 2692 500 815 500 2010 5 1 99995067 2750 8.36 0.71 12 0.04 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.28 N 031330 500 499 억 5516885 N N 11 N 00 N
8 20250312 100402 55 60.00 KOSDAQ 유통 N N N Y 60 N 2740 20 2 0.74 51515653 18886 7.66 2715 2740 2715 3535 1905 2720 2727.72 5.52 0 1271 2763 2741 2703 2681 2643 2752 2692 500 815 500 2010 5 1 99995067 2740 8.33 0.71 12 0.02 329.00 3847.00 3900 20240508 -29.74 2500 20250203 9.60 2845 -3.69 20250214 2500 9.60 20250203 3900 -29.74 20240508 2500 9.60 20250203 1.28 N 031330 500 499 억 5516885 N N 11 N 00 N
9 20250312 090403 55 60.00 KOSDAQ 유통 N N N Y 60 N 2715 -5 5 -0.18 1004550 370 0.15 2715 2715 2715 3535 1905 2720 2715.00 5.52 0 -320 2763 2741 2703 2681 2643 2752 2692 500 815 500 2010 5 1 99995067 2715 8.25 0.71 12 0.00 329.00 3847.00 3900 20240508 -30.38 2500 20250203 8.60 2845 -4.57 20250214 2500 8.60 20250203 3900 -30.38 20240508 2500 8.60 20250203 1.28 N 031330 500 499 억 5516885 N N 11 N 00 N
10 20250311 160358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2720 -25 5 -0.91 660939440 245470 145.12 2700 2725 2665 3565 1925 2745 2692.53 5.50 0 16726 2811 2777 2741 2707 2671 2795 2725 500 820 500 2030 5 1 99995067 2720 8.27 0.71 12 0.25 329.00 3847.00 3900 20240508 -30.26 2500 20250203 8.80 2845 -4.39 20250214 2500 8.80 20250203 3900 -30.26 20240508 2500 8.80 20250203 1.28 N 031330 500 499 억 5501911 N N 11 N 00 N
11 20250311 150401 55 60.00 KOSDAQ 유통 N N N Y 60 N 2710 -35 5 -1.28 655697170 243540 143.98 2700 2725 2665 3565 1925 2745 2692.36 5.50 0 16870 2811 2777 2741 2707 2671 2795 2725 500 820 500 2030 5 1 99995067 2710 8.24 0.70 12 0.24 329.00 3847.00 3900 20240508 -30.51 2500 20250203 8.40 2845 -4.75 20250214 2500 8.40 20250203 3900 -30.51 20240508 2500 8.40 20250203 1.28 N 031330 500 499 억 5501911 N N 3 N 00 N
12 20250311 140400 55 60.00 KOSDAQ 유통 N N N Y 60 N 2717 -28 5 -1.02 591968614 220011 130.07 2700 2725 2665 3565 1925 2745 2690.63 5.50 0 16954 2811 2777 2741 2707 2671 2795 2725 500 820 500 2030 5 1 99995067 2717 8.26 0.71 12 0.22 329.00 3847.00 3900 20240508 -30.33 2500 20250203 8.68 2845 -4.50 20250214 2500 8.68 20250203 3900 -30.33 20240508 2500 8.68 20250203 1.28 N 031330 500 499 억 5501911 N N 3 N 00 N