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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-20,5,-0.50,22924976,5795,32.77,3970,4010,3935,5160,2780,3970,3955.99,6.28,0,-519,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1045,11.65,0.25,12,0.02,339.00,16069.00,5990,20240304,-34.06,3775,20250203,4.64,4125,-4.24,20250225,3775,4.64,20250203,5700,-30.70,20240315,3775,4.64,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N
20250313,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-20,5,-0.50,21361599,5399,30.53,3970,4010,3935,5160,2780,3970,3956.58,6.28,0,-499,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1045,11.65,0.25,12,0.02,339.00,16069.00,5990,20240304,-34.06,3775,20250203,4.64,4125,-4.24,20250225,3775,4.64,20250203,5700,-30.70,20240315,3775,4.64,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N
20250313,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-20,5,-0.50,19394619,4901,27.71,3970,4010,3935,5160,2780,3970,3957.28,6.28,0,-499,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1045,11.65,0.25,12,0.02,339.00,16069.00,5990,20240304,-34.06,3775,20250203,4.64,4125,-4.24,20250225,3775,4.64,20250203,5700,-30.70,20240315,3775,4.64,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N
20250313,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-25,5,-0.63,17128780,4327,24.47,3970,4010,3935,5160,2780,3970,3958.58,6.28,0,-459,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1043,11.64,0.25,12,0.02,339.00,16069.00,5990,20240304,-34.14,3775,20250203,4.50,4125,-4.36,20250225,3775,4.50,20250203,5700,-30.79,20240315,3775,4.50,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N
20250313,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-25,5,-0.63,14185860,3581,20.25,3970,4010,3935,5160,2780,3970,3961.42,6.28,0,-455,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1043,11.64,0.25,12,0.01,339.00,16069.00,5990,20240304,-34.14,3775,20250203,4.50,4125,-4.36,20250225,3775,4.50,20250203,5700,-30.79,20240315,3775,4.50,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N
20250313,110302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-30,5,-0.76,12144900,3063,17.32,3970,4010,3935,5160,2780,3970,3965.03,6.28,0,-458,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1042,11.62,0.25,12,0.01,339.00,16069.00,5990,20240304,-34.22,3775,20250203,4.37,4125,-4.48,20250225,3775,4.37,20250203,5700,-30.88,20240315,3775,4.37,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N
20250313,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,15,2,0.38,3391710,853,4.82,3970,4010,3965,5160,2780,3970,3976.21,6.28,0,-308,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1054,11.76,0.25,12,0.00,339.00,16069.00,5990,20240304,-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,,1661563,N,N,0,N,00,N
20250313,090302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,40,2,1.01,186795,47,0.27,3970,4010,3970,5160,2780,3970,3974.36,6.28,0,-5,4036,4002,3986,3952,3936,3995,3945,138,1190,500,2850,5,1,26446135,1060,11.83,0.25,12,0.00,339.00,16069.00,5990,20240304,-33.06,3775,20250203,6.23,4125,-2.79,20250225,3775,6.23,20250203,5700,-29.65,20240315,3775,6.23,20250203,0.63,N,012700,500,137 억,,1661563,N,N,0,N,00,N
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
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 20250313 160301 57 100.00 KOSDAQ 유통 N N N N N 3950 -20 5 -0.50 22924976 5795 32.77 3970 4010 3935 5160 2780 3970 3955.99 6.28 0 -519 4036 4002 3986 3952 3936 3995 3945 138 1190 500 2850 5 1 26446135 1045 11.65 0.25 12 0.02 339.00 16069.00 5990 20240304 -34.06 3775 20250203 4.64 4125 -4.24 20250225 3775 4.64 20250203 5700 -30.70 20240315 3775 4.64 20250203 0.63 N 012700 500 137 억 1661563 N N 0 N 00 N
3 20250313 150302 57 100.00 KOSDAQ 유통 N N N N N 3950 -20 5 -0.50 21361599 5399 30.53 3970 4010 3935 5160 2780 3970 3956.58 6.28 0 -499 4036 4002 3986 3952 3936 3995 3945 138 1190 500 2850 5 1 26446135 1045 11.65 0.25 12 0.02 339.00 16069.00 5990 20240304 -34.06 3775 20250203 4.64 4125 -4.24 20250225 3775 4.64 20250203 5700 -30.70 20240315 3775 4.64 20250203 0.63 N 012700 500 137 억 1661563 N N 0 N 00 N
4 20250313 140302 57 100.00 KOSDAQ 유통 N N N N N 3950 -20 5 -0.50 19394619 4901 27.71 3970 4010 3935 5160 2780 3970 3957.28 6.28 0 -499 4036 4002 3986 3952 3936 3995 3945 138 1190 500 2850 5 1 26446135 1045 11.65 0.25 12 0.02 339.00 16069.00 5990 20240304 -34.06 3775 20250203 4.64 4125 -4.24 20250225 3775 4.64 20250203 5700 -30.70 20240315 3775 4.64 20250203 0.63 N 012700 500 137 억 1661563 N N 0 N 00 N
5 20250313 130302 57 100.00 KOSDAQ 유통 N N N N N 3945 -25 5 -0.63 17128780 4327 24.47 3970 4010 3935 5160 2780 3970 3958.58 6.28 0 -459 4036 4002 3986 3952 3936 3995 3945 138 1190 500 2850 5 1 26446135 1043 11.64 0.25 12 0.02 339.00 16069.00 5990 20240304 -34.14 3775 20250203 4.50 4125 -4.36 20250225 3775 4.50 20250203 5700 -30.79 20240315 3775 4.50 20250203 0.63 N 012700 500 137 억 1661563 N N 0 N 00 N
6 20250313 120302 57 100.00 KOSDAQ 유통 N N N N N 3945 -25 5 -0.63 14185860 3581 20.25 3970 4010 3935 5160 2780 3970 3961.42 6.28 0 -455 4036 4002 3986 3952 3936 3995 3945 138 1190 500 2850 5 1 26446135 1043 11.64 0.25 12 0.01 339.00 16069.00 5990 20240304 -34.14 3775 20250203 4.50 4125 -4.36 20250225 3775 4.50 20250203 5700 -30.79 20240315 3775 4.50 20250203 0.63 N 012700 500 137 억 1661563 N N 0 N 00 N
7 20250313 110302 57 100.00 KOSDAQ 유통 N N N N N 3940 -30 5 -0.76 12144900 3063 17.32 3970 4010 3935 5160 2780 3970 3965.03 6.28 0 -458 4036 4002 3986 3952 3936 3995 3945 138 1190 500 2850 5 1 26446135 1042 11.62 0.25 12 0.01 339.00 16069.00 5990 20240304 -34.22 3775 20250203 4.37 4125 -4.48 20250225 3775 4.37 20250203 5700 -30.88 20240315 3775 4.37 20250203 0.63 N 012700 500 137 억 1661563 N N 0 N 00 N
8 20250313 100302 57 100.00 KOSDAQ 유통 N N N N N 3985 15 2 0.38 3391710 853 4.82 3970 4010 3965 5160 2780 3970 3976.21 6.28 0 -308 4036 4002 3986 3952 3936 3995 3945 138 1190 500 2850 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 1661563 N N 0 N 00 N
9 20250313 090302 57 100.00 KOSDAQ 유통 N N N N N 4010 40 2 1.01 186795 47 0.27 3970 4010 3970 5160 2780 3970 3974.36 6.28 0 -5 4036 4002 3986 3952 3936 3995 3945 138 1190 500 2850 5 1 26446135 1060 11.83 0.25 12 0.00 339.00 16069.00 5990 20240304 -33.06 3775 20250203 6.23 4125 -2.79 20250225 3775 6.23 20250203 5700 -29.65 20240315 3775 6.23 20250203 0.63 N 012700 500 137 억 1661563 N N 0 N 00 N
10 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
11 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
12 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