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
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
20250313,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,40,2,1.61,27674331,11042,49.49,2440,2550,2440,3220,1740,2480,2506.28,0.06,0,-215,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,425,-3.90,0.45,12,0.07,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N
20250313,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,20,2,0.81,27530746,10985,49.24,2440,2550,2440,3220,1740,2480,2506.21,0.06,0,-183,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,422,-3.87,0.45,12,0.07,-646.00,5556.00,5290,20240229,-52.74,2315,20250210,7.99,3180,-21.38,20250203,2315,7.99,20250210,3180,-21.38,20250203,270,825.93,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N
20250313,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,35,2,1.41,24883266,9926,44.49,2440,2550,2440,3220,1740,2480,2506.88,0.06,0,-183,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,424,-3.89,0.45,12,0.06,-646.00,5556.00,5290,20240229,-52.46,2315,20250210,8.64,3180,-20.91,20250203,2315,8.64,20250210,3180,-20.91,20250203,270,831.48,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N
20250313,130525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,10,2,0.40,11016696,4416,19.79,2440,2525,2440,3220,1740,2480,2494.72,0.06,0,-10,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,420,-3.85,0.45,12,0.03,-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,,10699,N,N,0,N,00,N
20250313,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,15,2,0.60,9624756,3857,17.29,2440,2525,2440,3220,1740,2480,2495.40,0.06,0,-10,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,421,-3.86,0.45,12,0.02,-646.00,5556.00,5290,20240229,-52.84,2315,20250210,7.78,3180,-21.54,20250203,2315,7.78,20250210,3180,-21.54,20250203,270,824.07,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N
20250313,110525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,5,2,0.20,4452731,1784,8.00,2440,2525,2440,3220,1740,2480,2495.93,0.06,0,-14,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,419,-3.85,0.45,12,0.01,-646.00,5556.00,5290,20240229,-53.02,2315,20250210,7.34,3180,-21.86,20250203,2315,7.34,20250210,3180,-21.86,20250203,270,820.37,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N
20250313,100525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,30,2,1.21,593410,237,1.06,2440,2525,2440,3220,1740,2480,2503.84,0.06,0,-12,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,423,-3.89,0.45,12,0.00,-646.00,5556.00,5290,20240229,-52.55,2315,20250210,8.42,3180,-21.07,20250203,2315,8.42,20250210,3180,-21.07,20250203,270,829.63,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N
20250313,090527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,45,2,1.81,7490,3,0.01,2440,2525,2440,3220,1740,2480,2496.67,0.06,0,-2,2563,2521,2468,2426,2373,2495,2400,843,740,5000,1780,5,1,16865143,426,-3.91,0.45,12,0.00,-646.00,5556.00,5290,20240229,-52.27,2315,20250210,9.07,3180,-20.60,20250203,2315,9.07,20250210,3180,-20.60,20250203,270,835.19,20241226,0.01,N,052300,5000,843 억,,10699,N,N,0,N,00,N
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
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 160525 57 100.00 KOSDAQ 유통 N N N N N 2520 40 2 1.61 27674331 11042 49.49 2440 2550 2440 3220 1740 2480 2506.28 0.06 0 -215 2563 2521 2468 2426 2373 2495 2400 843 740 5000 1780 5 1 16865143 425 -3.90 0.45 12 0.07 -646.00 5556.00 5290 20240229 -52.36 2315 20250210 8.86 3180 -20.75 20250203 2315 8.86 20250210 3180 -20.75 20250203 270 833.33 20241226 0.01 N 052300 5000 843 억 10699 N N 0 N 00 N
3 20250313 150526 57 100.00 KOSDAQ 유통 N N N N N 2500 20 2 0.81 27530746 10985 49.24 2440 2550 2440 3220 1740 2480 2506.21 0.06 0 -183 2563 2521 2468 2426 2373 2495 2400 843 740 5000 1780 5 1 16865143 422 -3.87 0.45 12 0.07 -646.00 5556.00 5290 20240229 -52.74 2315 20250210 7.99 3180 -21.38 20250203 2315 7.99 20250210 3180 -21.38 20250203 270 825.93 20241226 0.01 N 052300 5000 843 억 10699 N N 0 N 00 N
4 20250313 140525 57 100.00 KOSDAQ 유통 N N N N N 2515 35 2 1.41 24883266 9926 44.49 2440 2550 2440 3220 1740 2480 2506.88 0.06 0 -183 2563 2521 2468 2426 2373 2495 2400 843 740 5000 1780 5 1 16865143 424 -3.89 0.45 12 0.06 -646.00 5556.00 5290 20240229 -52.46 2315 20250210 8.64 3180 -20.91 20250203 2315 8.64 20250210 3180 -20.91 20250203 270 831.48 20241226 0.01 N 052300 5000 843 억 10699 N N 0 N 00 N
5 20250313 130525 57 100.00 KOSDAQ 유통 N N N N N 2490 10 2 0.40 11016696 4416 19.79 2440 2525 2440 3220 1740 2480 2494.72 0.06 0 -10 2563 2521 2468 2426 2373 2495 2400 843 740 5000 1780 5 1 16865143 420 -3.85 0.45 12 0.03 -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 10699 N N 0 N 00 N
6 20250313 120525 57 100.00 KOSDAQ 유통 N N N N N 2495 15 2 0.60 9624756 3857 17.29 2440 2525 2440 3220 1740 2480 2495.40 0.06 0 -10 2563 2521 2468 2426 2373 2495 2400 843 740 5000 1780 5 1 16865143 421 -3.86 0.45 12 0.02 -646.00 5556.00 5290 20240229 -52.84 2315 20250210 7.78 3180 -21.54 20250203 2315 7.78 20250210 3180 -21.54 20250203 270 824.07 20241226 0.01 N 052300 5000 843 억 10699 N N 0 N 00 N
7 20250313 110525 57 100.00 KOSDAQ 유통 N N N N N 2485 5 2 0.20 4452731 1784 8.00 2440 2525 2440 3220 1740 2480 2495.93 0.06 0 -14 2563 2521 2468 2426 2373 2495 2400 843 740 5000 1780 5 1 16865143 419 -3.85 0.45 12 0.01 -646.00 5556.00 5290 20240229 -53.02 2315 20250210 7.34 3180 -21.86 20250203 2315 7.34 20250210 3180 -21.86 20250203 270 820.37 20241226 0.01 N 052300 5000 843 억 10699 N N 0 N 00 N
8 20250313 100525 57 100.00 KOSDAQ 유통 N N N N N 2510 30 2 1.21 593410 237 1.06 2440 2525 2440 3220 1740 2480 2503.84 0.06 0 -12 2563 2521 2468 2426 2373 2495 2400 843 740 5000 1780 5 1 16865143 423 -3.89 0.45 12 0.00 -646.00 5556.00 5290 20240229 -52.55 2315 20250210 8.42 3180 -21.07 20250203 2315 8.42 20250210 3180 -21.07 20250203 270 829.63 20241226 0.01 N 052300 5000 843 억 10699 N N 0 N 00 N
9 20250313 090527 57 100.00 KOSDAQ 유통 N N N N N 2525 45 2 1.81 7490 3 0.01 2440 2525 2440 3220 1740 2480 2496.67 0.06 0 -2 2563 2521 2468 2426 2373 2495 2400 843 740 5000 1780 5 1 16865143 426 -3.91 0.45 12 0.00 -646.00 5556.00 5290 20240229 -52.27 2315 20250210 9.07 3180 -20.60 20250203 2315 9.07 20250210 3180 -20.60 20250203 270 835.19 20241226 0.01 N 052300 5000 843 억 10699 N N 0 N 00 N
10 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
11 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
12 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