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
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
20250313,160404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,-30,5,-1.06,489631757,174704,27.69,2830,2835,2775,3670,1980,2825,2802.64,5.64,0,-57541,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2795,8.50,0.73,12,0.17,329.00,3847.00,3900,20240508,-28.33,2500,20250203,11.80,2845,-1.76,20250214,2500,11.80,20250203,3900,-28.33,20240508,2500,11.80,20250203,1.26,N,031330,500,499 억,,5644244,N,N,77,N,00,N
20250313,150404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2780,-45,5,-1.59,470086852,167700,26.58,2830,2835,2775,3670,1980,2825,2803.14,5.64,0,-53959,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2780,8.45,0.72,12,0.17,329.00,3847.00,3900,20240508,-28.72,2500,20250203,11.20,2845,-2.28,20250214,2500,11.20,20250203,3900,-28.72,20240508,2500,11.20,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N
20250313,140404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2790,-35,5,-1.24,411242292,146590,23.23,2830,2835,2775,3670,1980,2825,2805.39,5.64,0,-51488,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2790,8.48,0.73,12,0.15,329.00,3847.00,3900,20240508,-28.46,2500,20250203,11.60,2845,-1.93,20250214,2500,11.60,20250203,3900,-28.46,20240508,2500,11.60,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N
20250313,130404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2790,-35,5,-1.24,368338240,131234,20.80,2830,2835,2775,3670,1980,2825,2806.73,5.64,0,-48306,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2790,8.48,0.73,12,0.13,329.00,3847.00,3900,20240508,-28.46,2500,20250203,11.60,2845,-1.93,20250214,2500,11.60,20250203,3900,-28.46,20240508,2500,11.60,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N
20250313,120404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2800,-25,5,-0.88,260753620,92691,14.69,2830,2835,2790,3670,1980,2825,2813.15,5.64,0,-30837,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2800,8.51,0.73,12,0.09,329.00,3847.00,3900,20240508,-28.21,2500,20250203,12.00,2845,-1.58,20250214,2500,12.00,20250203,3900,-28.21,20240508,2500,12.00,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N
20250313,110404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2805,-20,5,-0.71,222324000,78965,12.52,2830,2835,2800,3670,1980,2825,2815.48,5.64,0,-26406,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2805,8.53,0.73,12,0.08,329.00,3847.00,3900,20240508,-28.08,2500,20250203,12.20,2845,-1.41,20250214,2500,12.20,20250203,3900,-28.08,20240508,2500,12.20,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N
20250313,100403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,-10,5,-0.35,150854267,53518,8.48,2830,2835,2805,3670,1980,2825,2818.76,5.64,0,-28933,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2815,8.56,0.73,12,0.05,329.00,3847.00,3900,20240508,-27.82,2500,20250203,12.60,2845,-1.05,20250214,2500,12.60,20250203,3900,-27.82,20240508,2500,12.60,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N
20250313,090405,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2830,5,2,0.18,31048475,10969,1.74,2830,2835,2830,3670,1980,2825,2830.57,5.64,0,-5670,2918,2871,2793,2746,2668,2895,2770,500,845,500,2090,5,1,99995067,2830,8.60,0.74,12,0.01,329.00,3847.00,3900,20240508,-27.44,2500,20250203,13.20,2845,-0.53,20250214,2500,13.20,20250203,3900,-27.44,20240508,2500,13.20,20250203,1.26,N,031330,500,499 억,,5644244,N,N,0,N,00,N
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
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 160404 55 60.00 KOSDAQ 유통 N N N Y 60 N 2795 -30 5 -1.06 489631757 174704 27.69 2830 2835 2775 3670 1980 2825 2802.64 5.64 0 -57541 2918 2871 2793 2746 2668 2895 2770 500 845 500 2090 5 1 99995067 2795 8.50 0.73 12 0.17 329.00 3847.00 3900 20240508 -28.33 2500 20250203 11.80 2845 -1.76 20250214 2500 11.80 20250203 3900 -28.33 20240508 2500 11.80 20250203 1.26 N 031330 500 499 억 5644244 N N 77 N 00 N
3 20250313 150404 55 60.00 KOSDAQ 유통 N N N Y 60 N 2780 -45 5 -1.59 470086852 167700 26.58 2830 2835 2775 3670 1980 2825 2803.14 5.64 0 -53959 2918 2871 2793 2746 2668 2895 2770 500 845 500 2090 5 1 99995067 2780 8.45 0.72 12 0.17 329.00 3847.00 3900 20240508 -28.72 2500 20250203 11.20 2845 -2.28 20250214 2500 11.20 20250203 3900 -28.72 20240508 2500 11.20 20250203 1.26 N 031330 500 499 억 5644244 N N 0 N 00 N
4 20250313 140404 55 60.00 KOSDAQ 유통 N N N Y 60 N 2790 -35 5 -1.24 411242292 146590 23.23 2830 2835 2775 3670 1980 2825 2805.39 5.64 0 -51488 2918 2871 2793 2746 2668 2895 2770 500 845 500 2090 5 1 99995067 2790 8.48 0.73 12 0.15 329.00 3847.00 3900 20240508 -28.46 2500 20250203 11.60 2845 -1.93 20250214 2500 11.60 20250203 3900 -28.46 20240508 2500 11.60 20250203 1.26 N 031330 500 499 억 5644244 N N 0 N 00 N
5 20250313 130404 55 60.00 KOSDAQ 유통 N N N Y 60 N 2790 -35 5 -1.24 368338240 131234 20.80 2830 2835 2775 3670 1980 2825 2806.73 5.64 0 -48306 2918 2871 2793 2746 2668 2895 2770 500 845 500 2090 5 1 99995067 2790 8.48 0.73 12 0.13 329.00 3847.00 3900 20240508 -28.46 2500 20250203 11.60 2845 -1.93 20250214 2500 11.60 20250203 3900 -28.46 20240508 2500 11.60 20250203 1.26 N 031330 500 499 억 5644244 N N 0 N 00 N
6 20250313 120404 55 60.00 KOSDAQ 유통 N N N Y 60 N 2800 -25 5 -0.88 260753620 92691 14.69 2830 2835 2790 3670 1980 2825 2813.15 5.64 0 -30837 2918 2871 2793 2746 2668 2895 2770 500 845 500 2090 5 1 99995067 2800 8.51 0.73 12 0.09 329.00 3847.00 3900 20240508 -28.21 2500 20250203 12.00 2845 -1.58 20250214 2500 12.00 20250203 3900 -28.21 20240508 2500 12.00 20250203 1.26 N 031330 500 499 억 5644244 N N 0 N 00 N
7 20250313 110404 55 60.00 KOSDAQ 유통 N N N Y 60 N 2805 -20 5 -0.71 222324000 78965 12.52 2830 2835 2800 3670 1980 2825 2815.48 5.64 0 -26406 2918 2871 2793 2746 2668 2895 2770 500 845 500 2090 5 1 99995067 2805 8.53 0.73 12 0.08 329.00 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 1.26 N 031330 500 499 억 5644244 N N 0 N 00 N
8 20250313 100403 55 60.00 KOSDAQ 유통 N N N Y 60 N 2815 -10 5 -0.35 150854267 53518 8.48 2830 2835 2805 3670 1980 2825 2818.76 5.64 0 -28933 2918 2871 2793 2746 2668 2895 2770 500 845 500 2090 5 1 99995067 2815 8.56 0.73 12 0.05 329.00 3847.00 3900 20240508 -27.82 2500 20250203 12.60 2845 -1.05 20250214 2500 12.60 20250203 3900 -27.82 20240508 2500 12.60 20250203 1.26 N 031330 500 499 억 5644244 N N 0 N 00 N
9 20250313 090405 55 60.00 KOSDAQ 유통 N N N Y 60 N 2830 5 2 0.18 31048475 10969 1.74 2830 2835 2830 3670 1980 2825 2830.57 5.64 0 -5670 2918 2871 2793 2746 2668 2895 2770 500 845 500 2090 5 1 99995067 2830 8.60 0.74 12 0.01 329.00 3847.00 3900 20240508 -27.44 2500 20250203 13.20 2845 -0.53 20250214 2500 13.20 20250203 3900 -27.44 20240508 2500 13.20 20250203 1.26 N 031330 500 499 억 5644244 N N 0 N 00 N
10 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
11 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
12 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