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
142210/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
20250313,160838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-130,5,-2.25,1069666980,188129,128.70,5840,5840,5590,7500,4040,5770,5685.86,2.07,0,8643,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1085,5.81,0.99,12,0.98,970.00,5719.00,7700,20240514,-26.75,4135,20241210,36.40,6080,-7.24,20250217,4950,13.94,20250102,7700,-26.75,20240514,4135,36.40,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N
20250313,150839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5645,-125,5,-2.17,1034189290,181838,124.40,5840,5840,5590,7500,4040,5770,5687.42,2.07,0,10311,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1086,5.82,0.99,12,0.94,970.00,5719.00,7700,20240514,-26.69,4135,20241210,36.52,6080,-7.15,20250217,4950,14.04,20250102,7700,-26.69,20240514,4135,36.52,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N
20250313,140837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-130,5,-2.25,960709750,168797,115.48,5840,5840,5590,7500,4040,5770,5691.51,2.07,0,11583,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1085,5.81,0.99,12,0.88,970.00,5719.00,7700,20240514,-26.75,4135,20241210,36.40,6080,-7.24,20250217,4950,13.94,20250102,7700,-26.75,20240514,4135,36.40,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N
20250313,130839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-120,5,-2.08,889699525,156235,106.88,5840,5840,5590,7500,4040,5770,5694.62,2.07,0,20683,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1087,5.82,0.99,12,0.81,970.00,5719.00,7700,20240514,-26.62,4135,20241210,36.64,6080,-7.07,20250217,4950,14.14,20250102,7700,-26.62,20240514,4135,36.64,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N
20250313,120838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-130,5,-2.25,779198380,136648,93.48,5840,5840,5590,7500,4040,5770,5702.23,2.07,0,28955,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1085,5.81,0.99,12,0.71,970.00,5719.00,7700,20240514,-26.75,4135,20241210,36.40,6080,-7.24,20250217,4950,13.94,20250102,7700,-26.75,20240514,4135,36.40,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N
20250313,110839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5660,-110,5,-1.91,607104050,106143,72.61,5840,5840,5630,7500,4040,5770,5719.68,2.07,0,39751,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1089,5.84,0.99,12,0.55,970.00,5719.00,7700,20240514,-26.49,4135,20241210,36.88,6080,-6.91,20250217,4950,14.34,20250102,7700,-26.49,20240514,4135,36.88,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N
20250313,100837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-10,5,-0.17,275160020,47628,32.58,5840,5840,5630,7500,4040,5770,5777.27,2.07,0,6175,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1109,5.94,1.01,12,0.25,970.00,5719.00,7700,20240514,-25.19,4135,20241210,39.30,6080,-5.26,20250217,4950,16.36,20250102,7700,-25.19,20240514,4135,39.30,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N
20250313,090840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,30,2,0.52,107791550,18560,12.70,5840,5840,5770,7500,4040,5770,5807.73,2.07,0,5105,5950,5860,5730,5640,5510,5905,5685,96,1730,500,4150,10,1,19246092,1116,5.98,1.01,12,0.10,970.00,5719.00,7700,20240514,-24.68,4135,20241210,40.27,6080,-4.61,20250217,4950,17.17,20250102,7700,-24.68,20240514,4135,40.27,20241210,3.46,N,142210,500,96 억,,397702,N,N,0,N,00,N
20250312,160834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,140,2,2.49,831083415,144484,56.06,5670,5820,5600,7310,3950,5630,5752.08,1.89,0,33855,5883,5756,5593,5466,5303,5820,5530,96,1680,500,4050,10,1,19246092,1110,5.95,1.01,12,0.75,970.00,5719.00,7700,20240514,-25.06,4135,20241210,39.54,6080,-5.10,20250217,4950,16.57,20250102,7700,-25.06,20240514,4135,39.54,20241210,3.28,N,142210,500,96 억,,364021,N,N,0,N,00,N
20250312,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,130,2,2.31,795676755,138350,53.68,5670,5820,5600,7310,3950,5630,5751.19,1.89,0,30213,5883,5756,5593,5466,5303,5820,5530,96,1680,500,4050,10,1,19246092,1109,5.94,1.01,12,0.72,970.00,5719.00,7700,20240514,-25.19,4135,20241210,39.30,6080,-5.26,20250217,4950,16.36,20250102,7700,-25.19,20240514,4135,39.30,20241210,3.28,N,142210,500,96 억,,364021,N,N,0,N,00,N
20250312,140833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,170,2,3.02,623459765,108584,42.13,5670,5800,5600,7310,3950,5630,5741.73,1.89,0,19922,5883,5756,5593,5466,5303,5820,5530,96,1680,500,4050,10,1,19246092,1116,5.98,1.01,12,0.56,970.00,5719.00,7700,20240514,-24.68,4135,20241210,40.27,6080,-4.61,20250217,4950,17.17,20250102,7700,-24.68,20240514,4135,40.27,20241210,3.28,N,142210,500,96 억,,364021,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 160838 57 100.00 KOSDAQ 유통 N N N N N 5640 -130 5 -2.25 1069666980 188129 128.70 5840 5840 5590 7500 4040 5770 5685.86 2.07 0 8643 5950 5860 5730 5640 5510 5905 5685 96 1730 500 4150 10 1 19246092 1085 5.81 0.99 12 0.98 970.00 5719.00 7700 20240514 -26.75 4135 20241210 36.40 6080 -7.24 20250217 4950 13.94 20250102 7700 -26.75 20240514 4135 36.40 20241210 3.46 N 142210 500 96 억 397702 N N 0 N 00 N
3 20250313 150839 57 100.00 KOSDAQ 유통 N N N N N 5645 -125 5 -2.17 1034189290 181838 124.40 5840 5840 5590 7500 4040 5770 5687.42 2.07 0 10311 5950 5860 5730 5640 5510 5905 5685 96 1730 500 4150 10 1 19246092 1086 5.82 0.99 12 0.94 970.00 5719.00 7700 20240514 -26.69 4135 20241210 36.52 6080 -7.15 20250217 4950 14.04 20250102 7700 -26.69 20240514 4135 36.52 20241210 3.46 N 142210 500 96 억 397702 N N 0 N 00 N
4 20250313 140837 57 100.00 KOSDAQ 유통 N N N N N 5640 -130 5 -2.25 960709750 168797 115.48 5840 5840 5590 7500 4040 5770 5691.51 2.07 0 11583 5950 5860 5730 5640 5510 5905 5685 96 1730 500 4150 10 1 19246092 1085 5.81 0.99 12 0.88 970.00 5719.00 7700 20240514 -26.75 4135 20241210 36.40 6080 -7.24 20250217 4950 13.94 20250102 7700 -26.75 20240514 4135 36.40 20241210 3.46 N 142210 500 96 억 397702 N N 0 N 00 N
5 20250313 130839 57 100.00 KOSDAQ 유통 N N N N N 5650 -120 5 -2.08 889699525 156235 106.88 5840 5840 5590 7500 4040 5770 5694.62 2.07 0 20683 5950 5860 5730 5640 5510 5905 5685 96 1730 500 4150 10 1 19246092 1087 5.82 0.99 12 0.81 970.00 5719.00 7700 20240514 -26.62 4135 20241210 36.64 6080 -7.07 20250217 4950 14.14 20250102 7700 -26.62 20240514 4135 36.64 20241210 3.46 N 142210 500 96 억 397702 N N 0 N 00 N
6 20250313 120838 57 100.00 KOSDAQ 유통 N N N N N 5640 -130 5 -2.25 779198380 136648 93.48 5840 5840 5590 7500 4040 5770 5702.23 2.07 0 28955 5950 5860 5730 5640 5510 5905 5685 96 1730 500 4150 10 1 19246092 1085 5.81 0.99 12 0.71 970.00 5719.00 7700 20240514 -26.75 4135 20241210 36.40 6080 -7.24 20250217 4950 13.94 20250102 7700 -26.75 20240514 4135 36.40 20241210 3.46 N 142210 500 96 억 397702 N N 0 N 00 N
7 20250313 110839 57 100.00 KOSDAQ 유통 N N N N N 5660 -110 5 -1.91 607104050 106143 72.61 5840 5840 5630 7500 4040 5770 5719.68 2.07 0 39751 5950 5860 5730 5640 5510 5905 5685 96 1730 500 4150 10 1 19246092 1089 5.84 0.99 12 0.55 970.00 5719.00 7700 20240514 -26.49 4135 20241210 36.88 6080 -6.91 20250217 4950 14.34 20250102 7700 -26.49 20240514 4135 36.88 20241210 3.46 N 142210 500 96 억 397702 N N 0 N 00 N
8 20250313 100837 57 100.00 KOSDAQ 유통 N N N N N 5760 -10 5 -0.17 275160020 47628 32.58 5840 5840 5630 7500 4040 5770 5777.27 2.07 0 6175 5950 5860 5730 5640 5510 5905 5685 96 1730 500 4150 10 1 19246092 1109 5.94 1.01 12 0.25 970.00 5719.00 7700 20240514 -25.19 4135 20241210 39.30 6080 -5.26 20250217 4950 16.36 20250102 7700 -25.19 20240514 4135 39.30 20241210 3.46 N 142210 500 96 억 397702 N N 0 N 00 N
9 20250313 090840 57 100.00 KOSDAQ 유통 N N N N N 5800 30 2 0.52 107791550 18560 12.70 5840 5840 5770 7500 4040 5770 5807.73 2.07 0 5105 5950 5860 5730 5640 5510 5905 5685 96 1730 500 4150 10 1 19246092 1116 5.98 1.01 12 0.10 970.00 5719.00 7700 20240514 -24.68 4135 20241210 40.27 6080 -4.61 20250217 4950 17.17 20250102 7700 -24.68 20240514 4135 40.27 20241210 3.46 N 142210 500 96 억 397702 N N 0 N 00 N
10 20250312 160834 57 100.00 KOSDAQ 유통 N N N N N 5770 140 2 2.49 831083415 144484 56.06 5670 5820 5600 7310 3950 5630 5752.08 1.89 0 33855 5883 5756 5593 5466 5303 5820 5530 96 1680 500 4050 10 1 19246092 1110 5.95 1.01 12 0.75 970.00 5719.00 7700 20240514 -25.06 4135 20241210 39.54 6080 -5.10 20250217 4950 16.57 20250102 7700 -25.06 20240514 4135 39.54 20241210 3.28 N 142210 500 96 억 364021 N N 0 N 00 N
11 20250312 150835 57 100.00 KOSDAQ 유통 N N N N N 5760 130 2 2.31 795676755 138350 53.68 5670 5820 5600 7310 3950 5630 5751.19 1.89 0 30213 5883 5756 5593 5466 5303 5820 5530 96 1680 500 4050 10 1 19246092 1109 5.94 1.01 12 0.72 970.00 5719.00 7700 20240514 -25.19 4135 20241210 39.30 6080 -5.26 20250217 4950 16.36 20250102 7700 -25.19 20240514 4135 39.30 20241210 3.28 N 142210 500 96 억 364021 N N 0 N 00 N
12 20250312 140833 57 100.00 KOSDAQ 유통 N N N N N 5800 170 2 3.02 623459765 108584 42.13 5670 5800 5600 7310 3950 5630 5741.73 1.89 0 19922 5883 5756 5593 5466 5303 5820 5530 96 1680 500 4050 10 1 19246092 1116 5.98 1.01 12 0.56 970.00 5719.00 7700 20240514 -24.68 4135 20241210 40.27 6080 -4.61 20250217 4950 17.17 20250102 7700 -24.68 20240514 4135 40.27 20241210 3.28 N 142210 500 96 억 364021 N N 0 N 00 N