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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,30,2,1.12,67467330,25062,50.03,2690,2720,2665,3490,1880,2685,2691.54,0.34,0,-821,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,350,-29.19,0.48,12,0.19,-93.00,5605.00,5680,20240329,-52.20,2530,20250312,7.31,3170,-14.35,20250109,2530,7.31,20250312,5680,-52.20,20240329,2530,7.31,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N
20250318,151250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,35,2,1.30,64693700,24041,48.00,2690,2720,2665,3490,1880,2685,2690.97,0.34,0,-719,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,350,-29.25,0.49,12,0.19,-93.00,5605.00,5680,20240329,-52.11,2530,20250312,7.51,3170,-14.20,20250109,2530,7.51,20250312,5680,-52.11,20240329,2530,7.51,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N
20250318,141247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,5,2,0.19,59769315,22220,44.36,2690,2710,2665,3490,1880,2685,2689.89,0.34,0,-537,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,346,-28.92,0.48,12,0.17,-93.00,5605.00,5680,20240329,-52.64,2530,20250312,6.32,3170,-15.14,20250109,2530,6.32,20250312,5680,-52.64,20240329,2530,6.32,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N
20250318,131247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,5,2,0.19,50551935,18797,37.53,2690,2710,2665,3490,1880,2685,2689.36,0.34,0,-184,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,346,-28.92,0.48,12,0.15,-93.00,5605.00,5680,20240329,-52.64,2530,20250312,6.32,3170,-15.14,20250109,2530,6.32,20250312,5680,-52.64,20240329,2530,6.32,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N
20250318,121249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,5,2,0.19,46626205,17335,34.61,2690,2710,2665,3490,1880,2685,2689.71,0.34,0,-114,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,346,-28.92,0.48,12,0.13,-93.00,5605.00,5680,20240329,-52.64,2530,20250312,6.32,3170,-15.14,20250109,2530,6.32,20250312,5680,-52.64,20240329,2530,6.32,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N
20250318,111247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,5,2,0.19,41245525,15333,30.61,2690,2710,2665,3490,1880,2685,2689.98,0.34,0,122,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,346,-28.92,0.48,12,0.12,-93.00,5605.00,5680,20240329,-52.64,2530,20250312,6.32,3170,-15.14,20250109,2530,6.32,20250312,5680,-52.64,20240329,2530,6.32,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N
20250318,101250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,20,2,0.74,33795750,12569,25.09,2690,2705,2665,3490,1880,2685,2688.82,0.34,0,-195,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,348,-29.09,0.48,12,0.10,-93.00,5605.00,5680,20240329,-52.38,2530,20250312,6.92,3170,-14.67,20250109,2530,6.92,20250312,5680,-52.38,20240329,2530,6.92,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N
20250318,091252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,20,2,0.74,13953040,5203,10.39,2690,2705,2665,3490,1880,2685,2681.73,0.34,0,-2440,2808,2746,2698,2636,2588,2722,2612,644,805,5000,1710,5,1,12878076,348,-29.09,0.48,12,0.04,-93.00,5605.00,5680,20240329,-52.38,2530,20250312,6.92,3170,-14.67,20250109,2530,6.92,20250312,5680,-52.38,20240329,2530,6.92,20250312,0.83,N,405920,5000,643 억,,44229,N,N,0,N,00,N
20250317,161244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-45,5,-1.65,134691791,49959,9.22,2760,2760,2650,3545,1915,2730,2696.19,0.34,0,1401,3150,2940,2810,2600,2470,2875,2535,644,815,5000,1740,5,1,12878076,346,-28.87,0.48,12,0.39,-93.00,5605.00,5680,20240329,-52.73,2530,20250312,6.13,3170,-15.30,20250109,2530,6.13,20250312,5680,-52.73,20240329,2530,6.13,20250312,0.82,N,405920,5000,643 억,,43142,N,N,0,N,00,N
20250317,151243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-20,5,-0.73,130500901,48399,8.93,2760,2760,2650,3545,1915,2730,2696.36,0.34,0,1520,3150,2940,2810,2600,2470,2875,2535,644,815,5000,1740,5,1,12878076,349,-29.14,0.48,12,0.38,-93.00,5605.00,5680,20240329,-52.29,2530,20250312,7.11,3170,-14.51,20250109,2530,7.11,20250312,5680,-52.29,20240329,2530,7.11,20250312,0.82,N,405920,5000,643 억,,43142,N,N,0,N,00,N
20250317,141245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-50,5,-1.83,113421791,42075,7.76,2760,2760,2650,3545,1915,2730,2695.71,0.34,0,3605,3150,2940,2810,2600,2470,2875,2535,644,815,5000,1740,5,1,12878076,345,-28.82,0.48,12,0.33,-93.00,5605.00,5680,20240329,-52.82,2530,20250312,5.93,3170,-15.46,20250109,2530,5.93,20250312,5680,-52.82,20240329,2530,5.93,20250312,0.82,N,405920,5000,643 억,,43142,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 20250318 161245 57 100.00 KOSDAQ 유통 N N N N N 2715 30 2 1.12 67467330 25062 50.03 2690 2720 2665 3490 1880 2685 2691.54 0.34 0 -821 2808 2746 2698 2636 2588 2722 2612 644 805 5000 1710 5 1 12878076 350 -29.19 0.48 12 0.19 -93.00 5605.00 5680 20240329 -52.20 2530 20250312 7.31 3170 -14.35 20250109 2530 7.31 20250312 5680 -52.20 20240329 2530 7.31 20250312 0.83 N 405920 5000 643 억 44229 N N 0 N 00 N
3 20250318 151250 57 100.00 KOSDAQ 유통 N N N N N 2720 35 2 1.30 64693700 24041 48.00 2690 2720 2665 3490 1880 2685 2690.97 0.34 0 -719 2808 2746 2698 2636 2588 2722 2612 644 805 5000 1710 5 1 12878076 350 -29.25 0.49 12 0.19 -93.00 5605.00 5680 20240329 -52.11 2530 20250312 7.51 3170 -14.20 20250109 2530 7.51 20250312 5680 -52.11 20240329 2530 7.51 20250312 0.83 N 405920 5000 643 억 44229 N N 0 N 00 N
4 20250318 141247 57 100.00 KOSDAQ 유통 N N N N N 2690 5 2 0.19 59769315 22220 44.36 2690 2710 2665 3490 1880 2685 2689.89 0.34 0 -537 2808 2746 2698 2636 2588 2722 2612 644 805 5000 1710 5 1 12878076 346 -28.92 0.48 12 0.17 -93.00 5605.00 5680 20240329 -52.64 2530 20250312 6.32 3170 -15.14 20250109 2530 6.32 20250312 5680 -52.64 20240329 2530 6.32 20250312 0.83 N 405920 5000 643 억 44229 N N 0 N 00 N
5 20250318 131247 57 100.00 KOSDAQ 유통 N N N N N 2690 5 2 0.19 50551935 18797 37.53 2690 2710 2665 3490 1880 2685 2689.36 0.34 0 -184 2808 2746 2698 2636 2588 2722 2612 644 805 5000 1710 5 1 12878076 346 -28.92 0.48 12 0.15 -93.00 5605.00 5680 20240329 -52.64 2530 20250312 6.32 3170 -15.14 20250109 2530 6.32 20250312 5680 -52.64 20240329 2530 6.32 20250312 0.83 N 405920 5000 643 억 44229 N N 0 N 00 N
6 20250318 121249 57 100.00 KOSDAQ 유통 N N N N N 2690 5 2 0.19 46626205 17335 34.61 2690 2710 2665 3490 1880 2685 2689.71 0.34 0 -114 2808 2746 2698 2636 2588 2722 2612 644 805 5000 1710 5 1 12878076 346 -28.92 0.48 12 0.13 -93.00 5605.00 5680 20240329 -52.64 2530 20250312 6.32 3170 -15.14 20250109 2530 6.32 20250312 5680 -52.64 20240329 2530 6.32 20250312 0.83 N 405920 5000 643 억 44229 N N 0 N 00 N
7 20250318 111247 57 100.00 KOSDAQ 유통 N N N N N 2690 5 2 0.19 41245525 15333 30.61 2690 2710 2665 3490 1880 2685 2689.98 0.34 0 122 2808 2746 2698 2636 2588 2722 2612 644 805 5000 1710 5 1 12878076 346 -28.92 0.48 12 0.12 -93.00 5605.00 5680 20240329 -52.64 2530 20250312 6.32 3170 -15.14 20250109 2530 6.32 20250312 5680 -52.64 20240329 2530 6.32 20250312 0.83 N 405920 5000 643 억 44229 N N 0 N 00 N
8 20250318 101250 57 100.00 KOSDAQ 유통 N N N N N 2705 20 2 0.74 33795750 12569 25.09 2690 2705 2665 3490 1880 2685 2688.82 0.34 0 -195 2808 2746 2698 2636 2588 2722 2612 644 805 5000 1710 5 1 12878076 348 -29.09 0.48 12 0.10 -93.00 5605.00 5680 20240329 -52.38 2530 20250312 6.92 3170 -14.67 20250109 2530 6.92 20250312 5680 -52.38 20240329 2530 6.92 20250312 0.83 N 405920 5000 643 억 44229 N N 0 N 00 N
9 20250318 091252 57 100.00 KOSDAQ 유통 N N N N N 2705 20 2 0.74 13953040 5203 10.39 2690 2705 2665 3490 1880 2685 2681.73 0.34 0 -2440 2808 2746 2698 2636 2588 2722 2612 644 805 5000 1710 5 1 12878076 348 -29.09 0.48 12 0.04 -93.00 5605.00 5680 20240329 -52.38 2530 20250312 6.92 3170 -14.67 20250109 2530 6.92 20250312 5680 -52.38 20240329 2530 6.92 20250312 0.83 N 405920 5000 643 억 44229 N N 0 N 00 N
10 20250317 161244 57 100.00 KOSDAQ 유통 N N N N N 2685 -45 5 -1.65 134691791 49959 9.22 2760 2760 2650 3545 1915 2730 2696.19 0.34 0 1401 3150 2940 2810 2600 2470 2875 2535 644 815 5000 1740 5 1 12878076 346 -28.87 0.48 12 0.39 -93.00 5605.00 5680 20240329 -52.73 2530 20250312 6.13 3170 -15.30 20250109 2530 6.13 20250312 5680 -52.73 20240329 2530 6.13 20250312 0.82 N 405920 5000 643 억 43142 N N 0 N 00 N
11 20250317 151243 57 100.00 KOSDAQ 유통 N N N N N 2710 -20 5 -0.73 130500901 48399 8.93 2760 2760 2650 3545 1915 2730 2696.36 0.34 0 1520 3150 2940 2810 2600 2470 2875 2535 644 815 5000 1740 5 1 12878076 349 -29.14 0.48 12 0.38 -93.00 5605.00 5680 20240329 -52.29 2530 20250312 7.11 3170 -14.51 20250109 2530 7.11 20250312 5680 -52.29 20240329 2530 7.11 20250312 0.82 N 405920 5000 643 억 43142 N N 0 N 00 N
12 20250317 141245 57 100.00 KOSDAQ 유통 N N N N N 2680 -50 5 -1.83 113421791 42075 7.76 2760 2760 2650 3545 1915 2730 2695.71 0.34 0 3605 3150 2940 2810 2600 2470 2875 2535 644 815 5000 1740 5 1 12878076 345 -28.82 0.48 12 0.33 -93.00 5605.00 5680 20240329 -52.82 2530 20250312 5.93 3170 -15.46 20250109 2530 5.93 20250312 5680 -52.82 20240329 2530 5.93 20250312 0.82 N 405920 5000 643 억 43142 N N 0 N 00 N