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
140070/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
20250313,160835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,25,2,0.97,43067005,16655,85.01,2570,2615,2565,3330,1800,2565,2585.83,0.93,0,-5769,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,958,16.50,0.49,12,0.05,157.00,5239.00,4260,20240404,-39.20,2390,20241210,8.37,3260,-20.55,20250131,2450,5.71,20250311,4260,-39.20,20240404,2390,8.37,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N
20250313,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,0,3,0.00,40543890,15680,80.04,2570,2615,2565,3330,1800,2565,2585.71,0.93,0,-5254,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,949,16.34,0.49,12,0.04,157.00,5239.00,4260,20240404,-39.79,2390,20241210,7.32,3260,-21.32,20250131,2450,4.69,20250311,4260,-39.79,20240404,2390,7.32,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N
20250313,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,10,2,0.39,37301035,14416,73.58,2570,2615,2570,3330,1800,2565,2587.47,0.93,0,-5240,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,952,16.40,0.49,12,0.04,157.00,5239.00,4260,20240404,-39.55,2390,20241210,7.74,3260,-21.01,20250131,2450,5.10,20250311,4260,-39.55,20240404,2390,7.74,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N
20250313,130836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,5,2,0.19,31077925,11999,61.25,2570,2615,2570,3330,1800,2565,2590.04,0.93,0,-4154,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,951,16.37,0.49,12,0.03,157.00,5239.00,4260,20240404,-39.67,2390,20241210,7.53,3260,-21.17,20250131,2450,4.90,20250311,4260,-39.67,20240404,2390,7.53,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N
20250313,120835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,25,2,0.97,26807635,10343,52.79,2570,2615,2570,3330,1800,2565,2591.86,0.93,0,-3936,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,958,16.50,0.49,12,0.03,157.00,5239.00,4260,20240404,-39.20,2390,20241210,8.37,3260,-20.55,20250131,2450,5.71,20250311,4260,-39.20,20240404,2390,8.37,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N
20250313,110836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,20,2,0.78,20802485,8022,40.95,2570,2615,2570,3330,1800,2565,2593.18,0.93,0,-3420,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,956,16.46,0.49,12,0.02,157.00,5239.00,4260,20240404,-39.32,2390,20241210,8.16,3260,-20.71,20250131,2450,5.51,20250311,4260,-39.32,20240404,2390,8.16,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N
20250313,100834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,30,2,1.17,11759475,4531,23.13,2570,2615,2570,3330,1800,2565,2595.34,0.93,0,-2416,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,960,16.53,0.50,12,0.01,157.00,5239.00,4260,20240404,-39.08,2390,20241210,8.58,3260,-20.40,20250131,2450,5.92,20250311,4260,-39.08,20240404,2390,8.58,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N
20250313,090837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,50,2,1.95,1355140,521,2.66,2570,2615,2570,3330,1800,2565,2601.04,0.93,0,22,2621,2592,2576,2547,2531,2585,2540,37,765,100,1590,5,1,36988000,967,16.66,0.50,12,0.00,157.00,5239.00,4260,20240404,-38.62,2390,20241210,9.41,3260,-19.79,20250131,2450,6.73,20250311,4260,-38.62,20240404,2390,9.41,20241210,2.20,N,140070,100,36 억,,343717,N,N,0,N,00,N
20250312,160830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,0,3,0.00,49656160,19263,61.37,2570,2605,2560,3330,1800,2565,2577.93,0.92,0,2369,2648,2606,2528,2486,2408,2627,2507,37,765,100,1590,5,1,36988000,949,16.34,0.49,12,0.05,157.00,5239.00,4260,20240404,-39.79,2390,20241210,7.32,3260,-21.32,20250131,2450,4.69,20250311,4260,-39.79,20240404,2390,7.32,20241210,2.24,N,140070,100,36 억,,341531,N,N,0,N,00,N
20250312,150832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,15,2,0.58,42776910,16582,52.83,2570,2605,2560,3330,1800,2565,2579.72,0.92,0,2455,2648,2606,2528,2486,2408,2627,2507,37,765,100,1590,5,1,36988000,954,16.43,0.49,12,0.04,157.00,5239.00,4260,20240404,-39.44,2390,20241210,7.95,3260,-20.86,20250131,2450,5.31,20250311,4260,-39.44,20240404,2390,7.95,20241210,2.24,N,140070,100,36 억,,341531,N,N,0,N,00,N
20250312,140830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,25,2,0.97,26239770,10158,32.36,2570,2605,2560,3330,1800,2565,2583.16,0.92,0,-1831,2648,2606,2528,2486,2408,2627,2507,37,765,100,1590,5,1,36988000,958,16.50,0.49,12,0.03,157.00,5239.00,4260,20240404,-39.20,2390,20241210,8.37,3260,-20.55,20250131,2450,5.71,20250311,4260,-39.20,20240404,2390,8.37,20241210,2.24,N,140070,100,36 억,,341531,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 160835 57 100.00 KOSDAQ 유통 N N N N N 2590 25 2 0.97 43067005 16655 85.01 2570 2615 2565 3330 1800 2565 2585.83 0.93 0 -5769 2621 2592 2576 2547 2531 2585 2540 37 765 100 1590 5 1 36988000 958 16.50 0.49 12 0.05 157.00 5239.00 4260 20240404 -39.20 2390 20241210 8.37 3260 -20.55 20250131 2450 5.71 20250311 4260 -39.20 20240404 2390 8.37 20241210 2.20 N 140070 100 36 억 343717 N N 0 N 00 N
3 20250313 150835 57 100.00 KOSDAQ 유통 N N N N N 2565 0 3 0.00 40543890 15680 80.04 2570 2615 2565 3330 1800 2565 2585.71 0.93 0 -5254 2621 2592 2576 2547 2531 2585 2540 37 765 100 1590 5 1 36988000 949 16.34 0.49 12 0.04 157.00 5239.00 4260 20240404 -39.79 2390 20241210 7.32 3260 -21.32 20250131 2450 4.69 20250311 4260 -39.79 20240404 2390 7.32 20241210 2.20 N 140070 100 36 억 343717 N N 0 N 00 N
4 20250313 140834 57 100.00 KOSDAQ 유통 N N N N N 2575 10 2 0.39 37301035 14416 73.58 2570 2615 2570 3330 1800 2565 2587.47 0.93 0 -5240 2621 2592 2576 2547 2531 2585 2540 37 765 100 1590 5 1 36988000 952 16.40 0.49 12 0.04 157.00 5239.00 4260 20240404 -39.55 2390 20241210 7.74 3260 -21.01 20250131 2450 5.10 20250311 4260 -39.55 20240404 2390 7.74 20241210 2.20 N 140070 100 36 억 343717 N N 0 N 00 N
5 20250313 130836 57 100.00 KOSDAQ 유통 N N N N N 2570 5 2 0.19 31077925 11999 61.25 2570 2615 2570 3330 1800 2565 2590.04 0.93 0 -4154 2621 2592 2576 2547 2531 2585 2540 37 765 100 1590 5 1 36988000 951 16.37 0.49 12 0.03 157.00 5239.00 4260 20240404 -39.67 2390 20241210 7.53 3260 -21.17 20250131 2450 4.90 20250311 4260 -39.67 20240404 2390 7.53 20241210 2.20 N 140070 100 36 억 343717 N N 0 N 00 N
6 20250313 120835 57 100.00 KOSDAQ 유통 N N N N N 2590 25 2 0.97 26807635 10343 52.79 2570 2615 2570 3330 1800 2565 2591.86 0.93 0 -3936 2621 2592 2576 2547 2531 2585 2540 37 765 100 1590 5 1 36988000 958 16.50 0.49 12 0.03 157.00 5239.00 4260 20240404 -39.20 2390 20241210 8.37 3260 -20.55 20250131 2450 5.71 20250311 4260 -39.20 20240404 2390 8.37 20241210 2.20 N 140070 100 36 억 343717 N N 0 N 00 N
7 20250313 110836 57 100.00 KOSDAQ 유통 N N N N N 2585 20 2 0.78 20802485 8022 40.95 2570 2615 2570 3330 1800 2565 2593.18 0.93 0 -3420 2621 2592 2576 2547 2531 2585 2540 37 765 100 1590 5 1 36988000 956 16.46 0.49 12 0.02 157.00 5239.00 4260 20240404 -39.32 2390 20241210 8.16 3260 -20.71 20250131 2450 5.51 20250311 4260 -39.32 20240404 2390 8.16 20241210 2.20 N 140070 100 36 억 343717 N N 0 N 00 N
8 20250313 100834 57 100.00 KOSDAQ 유통 N N N N N 2595 30 2 1.17 11759475 4531 23.13 2570 2615 2570 3330 1800 2565 2595.34 0.93 0 -2416 2621 2592 2576 2547 2531 2585 2540 37 765 100 1590 5 1 36988000 960 16.53 0.50 12 0.01 157.00 5239.00 4260 20240404 -39.08 2390 20241210 8.58 3260 -20.40 20250131 2450 5.92 20250311 4260 -39.08 20240404 2390 8.58 20241210 2.20 N 140070 100 36 억 343717 N N 0 N 00 N
9 20250313 090837 57 100.00 KOSDAQ 유통 N N N N N 2615 50 2 1.95 1355140 521 2.66 2570 2615 2570 3330 1800 2565 2601.04 0.93 0 22 2621 2592 2576 2547 2531 2585 2540 37 765 100 1590 5 1 36988000 967 16.66 0.50 12 0.00 157.00 5239.00 4260 20240404 -38.62 2390 20241210 9.41 3260 -19.79 20250131 2450 6.73 20250311 4260 -38.62 20240404 2390 9.41 20241210 2.20 N 140070 100 36 억 343717 N N 0 N 00 N
10 20250312 160830 57 100.00 KOSDAQ 유통 N N N N N 2565 0 3 0.00 49656160 19263 61.37 2570 2605 2560 3330 1800 2565 2577.93 0.92 0 2369 2648 2606 2528 2486 2408 2627 2507 37 765 100 1590 5 1 36988000 949 16.34 0.49 12 0.05 157.00 5239.00 4260 20240404 -39.79 2390 20241210 7.32 3260 -21.32 20250131 2450 4.69 20250311 4260 -39.79 20240404 2390 7.32 20241210 2.24 N 140070 100 36 억 341531 N N 0 N 00 N
11 20250312 150832 57 100.00 KOSDAQ 유통 N N N N N 2580 15 2 0.58 42776910 16582 52.83 2570 2605 2560 3330 1800 2565 2579.72 0.92 0 2455 2648 2606 2528 2486 2408 2627 2507 37 765 100 1590 5 1 36988000 954 16.43 0.49 12 0.04 157.00 5239.00 4260 20240404 -39.44 2390 20241210 7.95 3260 -20.86 20250131 2450 5.31 20250311 4260 -39.44 20240404 2390 7.95 20241210 2.24 N 140070 100 36 억 341531 N N 0 N 00 N
12 20250312 140830 57 100.00 KOSDAQ 유통 N N N N N 2590 25 2 0.97 26239770 10158 32.36 2570 2605 2560 3330 1800 2565 2583.16 0.92 0 -1831 2648 2606 2528 2486 2408 2627 2507 37 765 100 1590 5 1 36988000 958 16.50 0.49 12 0.03 157.00 5239.00 4260 20240404 -39.20 2390 20241210 8.37 3260 -20.55 20250131 2450 5.71 20250311 4260 -39.20 20240404 2390 8.37 20241210 2.24 N 140070 100 36 억 341531 N N 0 N 00 N