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
052300/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
20250312,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,40,2,1.64,53880505,21867,170.96,2510,2510,2415,3170,1710,2440,2463.90,0.06,0,650,2523,2481,2443,2401,2363,2462,2382,843,730,5000,1750,5,1,16865143,418,-3.84,0.45,12,0.13,-646.00,5556.00,5290,20240229,-53.12,2315,20250210,7.13,3180,-22.01,20250203,2315,7.13,20250210,3180,-22.01,20250203,270,818.52,20241226,0.01,N,052300,5000,843 억,,10049,N,N,0,N,00,N
20250312,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,50,2,2.05,52096720,21148,165.34,2510,2510,2415,3170,1710,2440,2463.43,0.06,0,704,2523,2481,2443,2401,2363,2462,2382,843,730,5000,1750,5,1,16865143,420,-3.85,0.45,12,0.13,-646.00,5556.00,5290,20240229,-52.93,2315,20250210,7.56,3180,-21.70,20250203,2315,7.56,20250210,3180,-21.70,20250203,270,822.22,20241226,0.01,N,052300,5000,843 억,,10049,N,N,0,N,00,N
20250312,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,30,2,1.23,40664765,16563,129.49,2510,2510,2415,3170,1710,2440,2455.16,0.06,0,717,2523,2481,2443,2401,2363,2462,2382,843,730,5000,1750,5,1,16865143,417,-3.82,0.44,12,0.10,-646.00,5556.00,5290,20240229,-53.31,2315,20250210,6.70,3180,-22.33,20250203,2315,6.70,20250210,3180,-22.33,20250203,270,814.81,20241226,0.01,N,052300,5000,843 억,,10049,N,N,0,N,00,N
20250312,130523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,30,2,1.23,35541490,14489,113.27,2510,2510,2415,3170,1710,2440,2453.00,0.06,0,706,2523,2481,2443,2401,2363,2462,2382,843,730,5000,1750,5,1,16865143,417,-3.82,0.44,12,0.09,-646.00,5556.00,5290,20240229,-53.31,2315,20250210,6.70,3180,-22.33,20250203,2315,6.70,20250210,3180,-22.33,20250203,270,814.81,20241226,0.01,N,052300,5000,843 억,,10049,N,N,0,N,00,N
20250312,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,25,2,1.02,26700920,10903,85.24,2510,2510,2415,3170,1710,2440,2448.95,0.06,0,635,2523,2481,2443,2401,2363,2462,2382,843,730,5000,1750,5,1,16865143,416,-3.82,0.44,12,0.06,-646.00,5556.00,5290,20240229,-53.40,2315,20250210,6.48,3180,-22.48,20250203,2315,6.48,20250210,3180,-22.48,20250203,270,812.96,20241226,0.01,N,052300,5000,843 억,,10049,N,N,0,N,00,N
20250312,110520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,15,2,0.61,20734850,8477,66.27,2510,2510,2415,3170,1710,2440,2446.01,0.06,0,649,2523,2481,2443,2401,2363,2462,2382,843,730,5000,1750,5,1,16865143,414,-3.80,0.44,12,0.05,-646.00,5556.00,5290,20240229,-53.59,2315,20250210,6.05,3180,-22.80,20250203,2315,6.05,20250210,3180,-22.80,20250203,270,809.26,20241226,0.01,N,052300,5000,843 억,,10049,N,N,0,N,00,N
20250312,100523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,15,2,0.61,9746750,3994,31.23,2510,2510,2415,3170,1710,2440,2440.35,0.06,0,615,2523,2481,2443,2401,2363,2462,2382,843,730,5000,1750,5,1,16865143,414,-3.80,0.44,12,0.02,-646.00,5556.00,5290,20240229,-53.59,2315,20250210,6.05,3180,-22.80,20250203,2315,6.05,20250210,3180,-22.80,20250203,270,809.26,20241226,0.01,N,052300,5000,843 억,,10049,N,N,0,N,00,N
20250312,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-20,5,-0.82,2088550,863,6.75,2510,2510,2420,3170,1710,2440,2420.10,0.06,0,846,2523,2481,2443,2401,2363,2462,2382,843,730,5000,1750,5,1,16865143,408,-3.75,0.44,12,0.01,-646.00,5556.00,5290,20240229,-54.25,2315,20250210,4.54,3180,-23.90,20250203,2315,4.54,20250210,3180,-23.90,20250203,270,796.30,20241226,0.01,N,052300,5000,843 억,,10049,N,N,0,N,00,N
20250311,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-45,5,-1.81,30988615,12791,71.91,2485,2485,2405,3230,1740,2485,2422.66,0.06,0,-161,2578,2531,2493,2446,2408,2512,2427,843,745,5000,1780,5,1,16865143,412,-3.78,0.44,12,0.08,-646.00,5556.00,5290,20240229,-53.88,2315,20250210,5.40,3180,-23.27,20250203,2315,5.40,20250210,3180,-23.27,20250203,270,803.70,20241226,0.01,N,052300,5000,843 억,,10210,N,N,0,N,00,N
20250311,150521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-40,5,-1.61,22303810,9217,51.82,2485,2485,2405,3230,1740,2485,2419.86,0.06,0,-150,2578,2531,2493,2446,2408,2512,2427,843,745,5000,1780,5,1,16865143,412,-3.78,0.44,12,0.05,-646.00,5556.00,5290,20240229,-53.78,2315,20250210,5.62,3180,-23.11,20250203,2315,5.62,20250210,3180,-23.11,20250203,270,805.56,20241226,0.01,N,052300,5000,843 억,,10210,N,N,0,N,00,N
20250311,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-35,5,-1.41,21905610,9053,50.89,2485,2485,2405,3230,1740,2485,2419.71,0.06,0,-151,2578,2531,2493,2446,2408,2512,2427,843,745,5000,1780,5,1,16865143,413,-3.79,0.44,12,0.05,-646.00,5556.00,5290,20240229,-53.69,2315,20250210,5.83,3180,-22.96,20250203,2315,5.83,20250210,3180,-22.96,20250203,270,807.41,20241226,0.01,N,052300,5000,843 억,,10210,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 160523 57 100.00 KOSDAQ 유통 N N N N N 2480 40 2 1.64 53880505 21867 170.96 2510 2510 2415 3170 1710 2440 2463.90 0.06 0 650 2523 2481 2443 2401 2363 2462 2382 843 730 5000 1750 5 1 16865143 418 -3.84 0.45 12 0.13 -646.00 5556.00 5290 20240229 -53.12 2315 20250210 7.13 3180 -22.01 20250203 2315 7.13 20250210 3180 -22.01 20250203 270 818.52 20241226 0.01 N 052300 5000 843 억 10049 N N 0 N 00 N
3 20250312 150523 57 100.00 KOSDAQ 유통 N N N N N 2490 50 2 2.05 52096720 21148 165.34 2510 2510 2415 3170 1710 2440 2463.43 0.06 0 704 2523 2481 2443 2401 2363 2462 2382 843 730 5000 1750 5 1 16865143 420 -3.85 0.45 12 0.13 -646.00 5556.00 5290 20240229 -52.93 2315 20250210 7.56 3180 -21.70 20250203 2315 7.56 20250210 3180 -21.70 20250203 270 822.22 20241226 0.01 N 052300 5000 843 억 10049 N N 0 N 00 N
4 20250312 140522 57 100.00 KOSDAQ 유통 N N N N N 2470 30 2 1.23 40664765 16563 129.49 2510 2510 2415 3170 1710 2440 2455.16 0.06 0 717 2523 2481 2443 2401 2363 2462 2382 843 730 5000 1750 5 1 16865143 417 -3.82 0.44 12 0.10 -646.00 5556.00 5290 20240229 -53.31 2315 20250210 6.70 3180 -22.33 20250203 2315 6.70 20250210 3180 -22.33 20250203 270 814.81 20241226 0.01 N 052300 5000 843 억 10049 N N 0 N 00 N
5 20250312 130523 57 100.00 KOSDAQ 유통 N N N N N 2470 30 2 1.23 35541490 14489 113.27 2510 2510 2415 3170 1710 2440 2453.00 0.06 0 706 2523 2481 2443 2401 2363 2462 2382 843 730 5000 1750 5 1 16865143 417 -3.82 0.44 12 0.09 -646.00 5556.00 5290 20240229 -53.31 2315 20250210 6.70 3180 -22.33 20250203 2315 6.70 20250210 3180 -22.33 20250203 270 814.81 20241226 0.01 N 052300 5000 843 억 10049 N N 0 N 00 N
6 20250312 120525 57 100.00 KOSDAQ 유통 N N N N N 2465 25 2 1.02 26700920 10903 85.24 2510 2510 2415 3170 1710 2440 2448.95 0.06 0 635 2523 2481 2443 2401 2363 2462 2382 843 730 5000 1750 5 1 16865143 416 -3.82 0.44 12 0.06 -646.00 5556.00 5290 20240229 -53.40 2315 20250210 6.48 3180 -22.48 20250203 2315 6.48 20250210 3180 -22.48 20250203 270 812.96 20241226 0.01 N 052300 5000 843 억 10049 N N 0 N 00 N
7 20250312 110520 57 100.00 KOSDAQ 유통 N N N N N 2455 15 2 0.61 20734850 8477 66.27 2510 2510 2415 3170 1710 2440 2446.01 0.06 0 649 2523 2481 2443 2401 2363 2462 2382 843 730 5000 1750 5 1 16865143 414 -3.80 0.44 12 0.05 -646.00 5556.00 5290 20240229 -53.59 2315 20250210 6.05 3180 -22.80 20250203 2315 6.05 20250210 3180 -22.80 20250203 270 809.26 20241226 0.01 N 052300 5000 843 억 10049 N N 0 N 00 N
8 20250312 100523 57 100.00 KOSDAQ 유통 N N N N N 2455 15 2 0.61 9746750 3994 31.23 2510 2510 2415 3170 1710 2440 2440.35 0.06 0 615 2523 2481 2443 2401 2363 2462 2382 843 730 5000 1750 5 1 16865143 414 -3.80 0.44 12 0.02 -646.00 5556.00 5290 20240229 -53.59 2315 20250210 6.05 3180 -22.80 20250203 2315 6.05 20250210 3180 -22.80 20250203 270 809.26 20241226 0.01 N 052300 5000 843 억 10049 N N 0 N 00 N
9 20250312 090524 57 100.00 KOSDAQ 유통 N N N N N 2420 -20 5 -0.82 2088550 863 6.75 2510 2510 2420 3170 1710 2440 2420.10 0.06 0 846 2523 2481 2443 2401 2363 2462 2382 843 730 5000 1750 5 1 16865143 408 -3.75 0.44 12 0.01 -646.00 5556.00 5290 20240229 -54.25 2315 20250210 4.54 3180 -23.90 20250203 2315 4.54 20250210 3180 -23.90 20250203 270 796.30 20241226 0.01 N 052300 5000 843 억 10049 N N 0 N 00 N
10 20250311 160518 57 100.00 KOSDAQ 유통 N N N N N 2440 -45 5 -1.81 30988615 12791 71.91 2485 2485 2405 3230 1740 2485 2422.66 0.06 0 -161 2578 2531 2493 2446 2408 2512 2427 843 745 5000 1780 5 1 16865143 412 -3.78 0.44 12 0.08 -646.00 5556.00 5290 20240229 -53.88 2315 20250210 5.40 3180 -23.27 20250203 2315 5.40 20250210 3180 -23.27 20250203 270 803.70 20241226 0.01 N 052300 5000 843 억 10210 N N 0 N 00 N
11 20250311 150521 57 100.00 KOSDAQ 유통 N N N N N 2445 -40 5 -1.61 22303810 9217 51.82 2485 2485 2405 3230 1740 2485 2419.86 0.06 0 -150 2578 2531 2493 2446 2408 2512 2427 843 745 5000 1780 5 1 16865143 412 -3.78 0.44 12 0.05 -646.00 5556.00 5290 20240229 -53.78 2315 20250210 5.62 3180 -23.11 20250203 2315 5.62 20250210 3180 -23.11 20250203 270 805.56 20241226 0.01 N 052300 5000 843 억 10210 N N 0 N 00 N
12 20250311 140521 57 100.00 KOSDAQ 유통 N N N N N 2450 -35 5 -1.41 21905610 9053 50.89 2485 2485 2405 3230 1740 2485 2419.71 0.06 0 -151 2578 2531 2493 2446 2408 2512 2427 843 745 5000 1780 5 1 16865143 413 -3.79 0.44 12 0.05 -646.00 5556.00 5290 20240229 -53.69 2315 20250210 5.83 3180 -22.96 20250203 2315 5.83 20250210 3180 -22.96 20250203 270 807.41 20241226 0.01 N 052300 5000 843 억 10210 N N 0 N 00 N