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
290720/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
20250313,161100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-35,5,-1.51,57351025,25039,134.17,2345,2345,2270,3020,1630,2325,2290.47,0.69,0,791,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,529,-1.54,1.00,12,0.11,-1484.00,2291.00,8050,20240305,-71.55,2250,20250312,1.78,3100,-26.13,20250206,2250,1.78,20250312,7420,-69.14,20240405,2250,1.78,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N
20250313,151101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-35,5,-1.51,56778525,24789,132.83,2345,2345,2270,3020,1630,2325,2290.47,0.69,0,1030,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,529,-1.54,1.00,12,0.11,-1484.00,2291.00,8050,20240305,-71.55,2250,20250312,1.78,3100,-26.13,20250206,2250,1.78,20250312,7420,-69.14,20240405,2250,1.78,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N
20250313,141101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-30,5,-1.29,51571250,22524,120.69,2345,2345,2270,3020,1630,2325,2289.61,0.69,0,1033,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,530,-1.55,1.00,12,0.10,-1484.00,2291.00,8050,20240305,-71.49,2250,20250312,2.00,3100,-25.97,20250206,2250,2.00,20250312,7420,-69.07,20240405,2250,2.00,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N
20250313,131100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,-40,5,-1.72,39245770,17142,91.86,2345,2345,2270,3020,1630,2325,2289.45,0.69,0,3753,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,528,-1.54,1.00,12,0.07,-1484.00,2291.00,8050,20240305,-71.61,2250,20250312,1.56,3100,-26.29,20250206,2250,1.56,20250312,7420,-69.20,20240405,2250,1.56,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N
20250313,121100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-30,5,-1.29,35311595,15426,82.66,2345,2345,2270,3020,1630,2325,2289.10,0.69,0,3856,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,530,-1.55,1.00,12,0.07,-1484.00,2291.00,8050,20240305,-71.49,2250,20250312,2.00,3100,-25.97,20250206,2250,2.00,20250312,7420,-69.07,20240405,2250,2.00,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N
20250313,111102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-25,5,-1.08,15135610,6596,35.34,2345,2345,2270,3020,1630,2325,2294.66,0.69,0,1113,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,532,-1.55,1.00,12,0.03,-1484.00,2291.00,8050,20240305,-71.43,2250,20250312,2.22,3100,-25.81,20250206,2250,2.22,20250312,7420,-69.00,20240405,2250,2.22,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N
20250313,101100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2310,-15,5,-0.65,11844860,5168,27.69,2345,2345,2270,3020,1630,2325,2291.96,0.69,0,1198,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,534,-1.56,1.01,12,0.02,-1484.00,2291.00,8050,20240305,-71.30,2250,20250312,2.67,3100,-25.48,20250206,2250,2.67,20250312,7420,-68.87,20240405,2250,2.67,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N
20250313,091103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,1948275,853,4.57,2345,2345,2270,3020,1630,2325,2284.03,0.69,0,-21,2528,2426,2338,2236,2148,2382,2192,116,695,500,1580,5,1,23115424,537,-1.57,1.01,12,0.00,-1484.00,2291.00,8050,20240305,-71.12,2250,20250312,3.33,3100,-25.00,20250206,2250,3.33,20250312,7420,-68.67,20240405,2250,3.33,20250312,0.21,N,290720,500,115 억,,160633,N,N,0,N,00,N
20250312,161054,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2325,-40,5,-1.69,43108175,18556,50.62,2440,2440,2250,3070,1660,2365,2323.13,0.69,0,1847,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,537,-1.57,1.01,12,0.08,-1484.00,2291.00,8050,20240305,-71.12,2250,20250312,3.33,3100,-25.00,20250206,2250,3.33,20250312,7420,-68.67,20240405,2250,3.33,20250312,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,151055,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2330,-35,5,-1.48,40078130,17253,47.06,2440,2440,2250,3070,1660,2365,2322.97,0.69,0,2672,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,539,-1.57,1.02,12,0.07,-1484.00,2291.00,8050,20240305,-71.06,2250,20250312,3.56,3100,-24.84,20250206,2250,3.56,20250312,7420,-68.60,20240405,2250,3.56,20250312,0.21,N,290720,500,115 억,,158786,N,N,0,N,00,N
20250312,141053,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2335,-30,5,-1.27,39276805,16909,46.12,2440,2440,2250,3070,1660,2365,2322.83,0.69,0,2806,2455,2410,2365,2320,2275,2387,2297,116,705,500,1600,5,1,23115424,540,-1.57,1.02,12,0.07,-1484.00,2291.00,8050,20240305,-70.99,2250,20250312,3.78,3100,-24.68,20250206,2250,3.78,20250312,7420,-68.53,20240405,2250,3.78,20250312,0.21,N,290720,500,115 억,,158786,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 161100 57 100.00 KOSDAQ 유통 N N N N N 2290 -35 5 -1.51 57351025 25039 134.17 2345 2345 2270 3020 1630 2325 2290.47 0.69 0 791 2528 2426 2338 2236 2148 2382 2192 116 695 500 1580 5 1 23115424 529 -1.54 1.00 12 0.11 -1484.00 2291.00 8050 20240305 -71.55 2250 20250312 1.78 3100 -26.13 20250206 2250 1.78 20250312 7420 -69.14 20240405 2250 1.78 20250312 0.21 N 290720 500 115 억 160633 N N 0 N 00 N
3 20250313 151101 57 100.00 KOSDAQ 유통 N N N N N 2290 -35 5 -1.51 56778525 24789 132.83 2345 2345 2270 3020 1630 2325 2290.47 0.69 0 1030 2528 2426 2338 2236 2148 2382 2192 116 695 500 1580 5 1 23115424 529 -1.54 1.00 12 0.11 -1484.00 2291.00 8050 20240305 -71.55 2250 20250312 1.78 3100 -26.13 20250206 2250 1.78 20250312 7420 -69.14 20240405 2250 1.78 20250312 0.21 N 290720 500 115 억 160633 N N 0 N 00 N
4 20250313 141101 57 100.00 KOSDAQ 유통 N N N N N 2295 -30 5 -1.29 51571250 22524 120.69 2345 2345 2270 3020 1630 2325 2289.61 0.69 0 1033 2528 2426 2338 2236 2148 2382 2192 116 695 500 1580 5 1 23115424 530 -1.55 1.00 12 0.10 -1484.00 2291.00 8050 20240305 -71.49 2250 20250312 2.00 3100 -25.97 20250206 2250 2.00 20250312 7420 -69.07 20240405 2250 2.00 20250312 0.21 N 290720 500 115 억 160633 N N 0 N 00 N
5 20250313 131100 57 100.00 KOSDAQ 유통 N N N N N 2285 -40 5 -1.72 39245770 17142 91.86 2345 2345 2270 3020 1630 2325 2289.45 0.69 0 3753 2528 2426 2338 2236 2148 2382 2192 116 695 500 1580 5 1 23115424 528 -1.54 1.00 12 0.07 -1484.00 2291.00 8050 20240305 -71.61 2250 20250312 1.56 3100 -26.29 20250206 2250 1.56 20250312 7420 -69.20 20240405 2250 1.56 20250312 0.21 N 290720 500 115 억 160633 N N 0 N 00 N
6 20250313 121100 57 100.00 KOSDAQ 유통 N N N N N 2295 -30 5 -1.29 35311595 15426 82.66 2345 2345 2270 3020 1630 2325 2289.10 0.69 0 3856 2528 2426 2338 2236 2148 2382 2192 116 695 500 1580 5 1 23115424 530 -1.55 1.00 12 0.07 -1484.00 2291.00 8050 20240305 -71.49 2250 20250312 2.00 3100 -25.97 20250206 2250 2.00 20250312 7420 -69.07 20240405 2250 2.00 20250312 0.21 N 290720 500 115 억 160633 N N 0 N 00 N
7 20250313 111102 57 100.00 KOSDAQ 유통 N N N N N 2300 -25 5 -1.08 15135610 6596 35.34 2345 2345 2270 3020 1630 2325 2294.66 0.69 0 1113 2528 2426 2338 2236 2148 2382 2192 116 695 500 1580 5 1 23115424 532 -1.55 1.00 12 0.03 -1484.00 2291.00 8050 20240305 -71.43 2250 20250312 2.22 3100 -25.81 20250206 2250 2.22 20250312 7420 -69.00 20240405 2250 2.22 20250312 0.21 N 290720 500 115 억 160633 N N 0 N 00 N
8 20250313 101100 57 100.00 KOSDAQ 유통 N N N N N 2310 -15 5 -0.65 11844860 5168 27.69 2345 2345 2270 3020 1630 2325 2291.96 0.69 0 1198 2528 2426 2338 2236 2148 2382 2192 116 695 500 1580 5 1 23115424 534 -1.56 1.01 12 0.02 -1484.00 2291.00 8050 20240305 -71.30 2250 20250312 2.67 3100 -25.48 20250206 2250 2.67 20250312 7420 -68.87 20240405 2250 2.67 20250312 0.21 N 290720 500 115 억 160633 N N 0 N 00 N
9 20250313 091103 57 100.00 KOSDAQ 유통 N N N N N 2325 0 3 0.00 1948275 853 4.57 2345 2345 2270 3020 1630 2325 2284.03 0.69 0 -21 2528 2426 2338 2236 2148 2382 2192 116 695 500 1580 5 1 23115424 537 -1.57 1.01 12 0.00 -1484.00 2291.00 8050 20240305 -71.12 2250 20250312 3.33 3100 -25.00 20250206 2250 3.33 20250312 7420 -68.67 20240405 2250 3.33 20250312 0.21 N 290720 500 115 억 160633 N N 0 N 00 N
10 20250312 161054 57 100.00 KOSDAQ 신저가 유통 N N N N N 2325 -40 5 -1.69 43108175 18556 50.62 2440 2440 2250 3070 1660 2365 2323.13 0.69 0 1847 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 537 -1.57 1.01 12 0.08 -1484.00 2291.00 8050 20240305 -71.12 2250 20250312 3.33 3100 -25.00 20250206 2250 3.33 20250312 7420 -68.67 20240405 2250 3.33 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
11 20250312 151055 57 100.00 KOSDAQ 신저가 유통 N N N N N 2330 -35 5 -1.48 40078130 17253 47.06 2440 2440 2250 3070 1660 2365 2322.97 0.69 0 2672 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 539 -1.57 1.02 12 0.07 -1484.00 2291.00 8050 20240305 -71.06 2250 20250312 3.56 3100 -24.84 20250206 2250 3.56 20250312 7420 -68.60 20240405 2250 3.56 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N
12 20250312 141053 57 100.00 KOSDAQ 신저가 유통 N N N N N 2335 -30 5 -1.27 39276805 16909 46.12 2440 2440 2250 3070 1660 2365 2322.83 0.69 0 2806 2455 2410 2365 2320 2275 2387 2297 116 705 500 1600 5 1 23115424 540 -1.57 1.02 12 0.07 -1484.00 2291.00 8050 20240305 -70.99 2250 20250312 3.78 3100 -24.68 20250206 2250 3.78 20250312 7420 -68.53 20240405 2250 3.78 20250312 0.21 N 290720 500 115 억 158786 N N 0 N 00 N