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
405920/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
20250312,161225,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2675,125,2,4.90,141437147,53257,699.74,2550,2800,2530,3315,1785,2550,2655.71,0.48,0,2622,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,344,-28.76,0.48,12,0.41,-93.00,5605.00,5680,20240329,-52.90,2530,20250312,5.73,3170,-15.62,20250109,2530,5.73,20250312,5680,-52.90,20240329,2530,5.73,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,151228,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2575,25,2,0.98,126284367,47468,623.68,2550,2800,2530,3315,1785,2550,2660.41,0.48,0,4515,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,332,-27.69,0.46,12,0.37,-93.00,5605.00,5680,20240329,-54.67,2530,20250312,1.78,3170,-18.77,20250109,2530,1.78,20250312,5680,-54.67,20240329,2530,1.78,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,141223,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2590,40,2,1.57,25806312,9980,131.13,2550,2640,2530,3315,1785,2550,2585.80,0.48,0,-543,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,334,-27.85,0.46,12,0.08,-93.00,5605.00,5680,20240329,-54.40,2530,20250312,2.37,3170,-18.30,20250109,2530,2.37,20250312,5680,-54.40,20240329,2530,2.37,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,131224,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2610,60,2,2.35,25749292,9958,130.84,2550,2640,2530,3315,1785,2550,2585.79,0.48,0,-543,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,336,-28.06,0.47,12,0.08,-93.00,5605.00,5680,20240329,-54.05,2530,20250312,3.16,3170,-17.67,20250109,2530,3.16,20250312,5680,-54.05,20240329,2530,3.16,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,121229,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2580,30,2,1.18,15035335,5832,76.63,2550,2640,2530,3315,1785,2550,2578.08,0.48,0,524,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,332,-27.74,0.46,12,0.05,-93.00,5605.00,5680,20240329,-54.58,2530,20250312,1.98,3170,-18.61,20250109,2530,1.98,20250312,5680,-54.58,20240329,2530,1.98,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,111219,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2575,25,2,0.98,14968685,5806,76.28,2550,2640,2530,3315,1785,2550,2578.14,0.48,0,525,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,332,-27.69,0.46,12,0.05,-93.00,5605.00,5680,20240329,-54.67,2530,20250312,1.78,3170,-18.77,20250109,2530,1.78,20250312,5680,-54.67,20240329,2530,1.78,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,101221,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2565,15,2,0.59,9732240,3761,49.42,2550,2640,2530,3315,1785,2550,2587.67,0.48,0,-933,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,330,-27.58,0.46,12,0.03,-93.00,5605.00,5680,20240329,-54.84,2530,20250312,1.38,3170,-19.09,20250109,2530,1.38,20250312,5680,-54.84,20240329,2530,1.38,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,091229,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2535,-15,5,-0.59,1378700,543,7.13,2550,2550,2530,3315,1785,2550,2539.04,0.48,0,-116,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,326,-27.26,0.45,12,0.00,-93.00,5605.00,5680,20240329,-55.37,2530,20250312,0.20,3170,-20.03,20250109,2530,0.20,20250312,5680,-55.37,20240329,2530,0.20,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250311,161215,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2550,-30,5,-1.16,19213335,7539,75.04,2580,2580,2535,3350,1810,2580,2548.53,0.49,0,-1432,2640,2610,2595,2565,2550,2602,2557,644,770,5000,1650,5,1,12878076,328,-27.42,0.45,12,0.06,-93.00,5605.00,5680,20240329,-55.11,2535,20250311,0.59,3170,-19.56,20250109,2535,0.59,20250311,5680,-55.11,20240329,2535,0.59,20250311,0.78,N,405920,5000,643 억,,63035,N,N,0,N,00,N
20250311,151217,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2540,-40,5,-1.55,18871695,7405,73.71,2580,2580,2535,3350,1810,2580,2548.51,0.49,0,-1382,2640,2610,2595,2565,2550,2602,2557,644,770,5000,1650,5,1,12878076,327,-27.31,0.45,12,0.06,-93.00,5605.00,5680,20240329,-55.28,2535,20250311,0.20,3170,-19.87,20250109,2535,0.20,20250311,5680,-55.28,20240329,2535,0.20,20250311,0.78,N,405920,5000,643 억,,63035,N,N,0,N,00,N
20250311,141222,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2545,-35,5,-1.36,13399740,5255,52.31,2580,2580,2535,3350,1810,2580,2549.90,0.49,0,-1352,2640,2610,2595,2565,2550,2602,2557,644,770,5000,1650,5,1,12878076,328,-27.37,0.45,12,0.04,-93.00,5605.00,5680,20240329,-55.19,2535,20250311,0.39,3170,-19.72,20250109,2535,0.39,20250311,5680,-55.19,20240329,2535,0.39,20250311,0.78,N,405920,5000,643 억,,63035,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 161225 57 100.00 KOSDAQ 신저가 유통 N N N N N 2675 125 2 4.90 141437147 53257 699.74 2550 2800 2530 3315 1785 2550 2655.71 0.48 0 2622 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 344 -28.76 0.48 12 0.41 -93.00 5605.00 5680 20240329 -52.90 2530 20250312 5.73 3170 -15.62 20250109 2530 5.73 20250312 5680 -52.90 20240329 2530 5.73 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
3 20250312 151228 57 100.00 KOSDAQ 신저가 유통 N N N N N 2575 25 2 0.98 126284367 47468 623.68 2550 2800 2530 3315 1785 2550 2660.41 0.48 0 4515 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 332 -27.69 0.46 12 0.37 -93.00 5605.00 5680 20240329 -54.67 2530 20250312 1.78 3170 -18.77 20250109 2530 1.78 20250312 5680 -54.67 20240329 2530 1.78 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
4 20250312 141223 57 100.00 KOSDAQ 신저가 유통 N N N N N 2590 40 2 1.57 25806312 9980 131.13 2550 2640 2530 3315 1785 2550 2585.80 0.48 0 -543 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 334 -27.85 0.46 12 0.08 -93.00 5605.00 5680 20240329 -54.40 2530 20250312 2.37 3170 -18.30 20250109 2530 2.37 20250312 5680 -54.40 20240329 2530 2.37 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
5 20250312 131224 57 100.00 KOSDAQ 신저가 유통 N N N N N 2610 60 2 2.35 25749292 9958 130.84 2550 2640 2530 3315 1785 2550 2585.79 0.48 0 -543 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 336 -28.06 0.47 12 0.08 -93.00 5605.00 5680 20240329 -54.05 2530 20250312 3.16 3170 -17.67 20250109 2530 3.16 20250312 5680 -54.05 20240329 2530 3.16 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
6 20250312 121229 57 100.00 KOSDAQ 신저가 유통 N N N N N 2580 30 2 1.18 15035335 5832 76.63 2550 2640 2530 3315 1785 2550 2578.08 0.48 0 524 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 332 -27.74 0.46 12 0.05 -93.00 5605.00 5680 20240329 -54.58 2530 20250312 1.98 3170 -18.61 20250109 2530 1.98 20250312 5680 -54.58 20240329 2530 1.98 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
7 20250312 111219 57 100.00 KOSDAQ 신저가 유통 N N N N N 2575 25 2 0.98 14968685 5806 76.28 2550 2640 2530 3315 1785 2550 2578.14 0.48 0 525 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 332 -27.69 0.46 12 0.05 -93.00 5605.00 5680 20240329 -54.67 2530 20250312 1.78 3170 -18.77 20250109 2530 1.78 20250312 5680 -54.67 20240329 2530 1.78 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
8 20250312 101221 57 100.00 KOSDAQ 신저가 유통 N N N N N 2565 15 2 0.59 9732240 3761 49.42 2550 2640 2530 3315 1785 2550 2587.67 0.48 0 -933 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 330 -27.58 0.46 12 0.03 -93.00 5605.00 5680 20240329 -54.84 2530 20250312 1.38 3170 -19.09 20250109 2530 1.38 20250312 5680 -54.84 20240329 2530 1.38 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
9 20250312 091229 57 100.00 KOSDAQ 신저가 유통 N N N N N 2535 -15 5 -0.59 1378700 543 7.13 2550 2550 2530 3315 1785 2550 2539.04 0.48 0 -116 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 326 -27.26 0.45 12 0.00 -93.00 5605.00 5680 20240329 -55.37 2530 20250312 0.20 3170 -20.03 20250109 2530 0.20 20250312 5680 -55.37 20240329 2530 0.20 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
10 20250311 161215 57 100.00 KOSDAQ 신저가 유통 N N N N N 2550 -30 5 -1.16 19213335 7539 75.04 2580 2580 2535 3350 1810 2580 2548.53 0.49 0 -1432 2640 2610 2595 2565 2550 2602 2557 644 770 5000 1650 5 1 12878076 328 -27.42 0.45 12 0.06 -93.00 5605.00 5680 20240329 -55.11 2535 20250311 0.59 3170 -19.56 20250109 2535 0.59 20250311 5680 -55.11 20240329 2535 0.59 20250311 0.78 N 405920 5000 643 억 63035 N N 0 N 00 N
11 20250311 151217 57 100.00 KOSDAQ 신저가 유통 N N N N N 2540 -40 5 -1.55 18871695 7405 73.71 2580 2580 2535 3350 1810 2580 2548.51 0.49 0 -1382 2640 2610 2595 2565 2550 2602 2557 644 770 5000 1650 5 1 12878076 327 -27.31 0.45 12 0.06 -93.00 5605.00 5680 20240329 -55.28 2535 20250311 0.20 3170 -19.87 20250109 2535 0.20 20250311 5680 -55.28 20240329 2535 0.20 20250311 0.78 N 405920 5000 643 억 63035 N N 0 N 00 N
12 20250311 141222 57 100.00 KOSDAQ 신저가 유통 N N N N N 2545 -35 5 -1.36 13399740 5255 52.31 2580 2580 2535 3350 1810 2580 2549.90 0.49 0 -1352 2640 2610 2595 2565 2550 2602 2557 644 770 5000 1650 5 1 12878076 328 -27.37 0.45 12 0.04 -93.00 5605.00 5680 20240329 -55.19 2535 20250311 0.39 3170 -19.72 20250109 2535 0.39 20250311 5680 -55.19 20240329 2535 0.39 20250311 0.78 N 405920 5000 643 억 63035 N N 0 N 00 N