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
362320/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
20250313,161202,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-290,5,-5.05,1048649260,188177,207.37,5770,5840,5440,7460,4020,5740,5572.74,0.00,0,-11121,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1120,-47.81,1.72,12,0.92,-114.00,3164.00,13790,20240624,-60.48,4530,20241209,20.31,7370,-26.05,20250115,5250,3.81,20250212,13790,-60.48,20240624,4530,20.31,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N
20250313,151203,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5470,-270,5,-4.70,987789120,177019,195.08,5770,5840,5450,7460,4020,5740,5580.13,0.00,0,-8960,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1124,-47.98,1.73,12,0.86,-114.00,3164.00,13790,20240624,-60.33,4530,20241209,20.75,7370,-25.78,20250115,5250,4.19,20250212,13790,-60.33,20240624,4530,20.75,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N
20250313,141203,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5470,-270,5,-4.70,886694470,158530,174.70,5770,5840,5460,7460,4020,5740,5593.23,0.00,0,-5138,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1124,-47.98,1.73,12,0.77,-114.00,3164.00,13790,20240624,-60.33,4530,20241209,20.75,7370,-25.78,20250115,5250,4.19,20250212,13790,-60.33,20240624,4530,20.75,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N
20250313,131203,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5470,-270,5,-4.70,813402720,145152,159.96,5770,5840,5470,7460,4020,5740,5603.80,0.00,0,1181,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1124,-47.98,1.73,12,0.71,-114.00,3164.00,13790,20240624,-60.33,4530,20241209,20.75,7370,-25.78,20250115,5250,4.19,20250212,13790,-60.33,20240624,4530,20.75,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N
20250313,121202,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,-160,5,-2.79,624388520,110923,122.24,5770,5840,5530,7460,4020,5740,5629.03,0.00,0,6544,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1147,-48.95,1.76,12,0.54,-114.00,3164.00,13790,20240624,-59.54,4530,20241209,23.18,7370,-24.29,20250115,5250,6.29,20250212,13790,-59.54,20240624,4530,23.18,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N
20250313,111205,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5570,-170,5,-2.96,549669230,97487,107.43,5770,5840,5570,7460,4020,5740,5638.38,0.00,0,8457,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1145,-48.86,1.76,12,0.47,-114.00,3164.00,13790,20240624,-59.61,4530,20241209,22.96,7370,-24.42,20250115,5250,6.10,20250212,13790,-59.61,20240624,4530,22.96,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N
20250313,101202,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5640,-100,5,-1.74,364691450,64479,71.06,5770,5840,5600,7460,4020,5740,5655.97,0.00,0,13623,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1159,-49.47,1.78,12,0.31,-114.00,3164.00,13790,20240624,-59.10,4530,20241209,24.50,7370,-23.47,20250115,5250,7.43,20250212,13790,-59.10,20240624,4530,24.50,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N
20250313,091205,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5700,-40,5,-0.70,56329330,9798,10.80,5770,5840,5700,7460,4020,5740,5749.06,0.00,0,-1134,5953,5846,5713,5606,5473,5900,5660,103,1720,500,4130,10,1,20551290,1171,-50.00,1.80,12,0.05,-114.00,3164.00,13790,20240624,-58.67,4530,20241209,25.83,7370,-22.66,20250115,5250,8.57,20250212,13790,-58.67,20240624,4530,25.83,20241209,5.57,N,362320,500,102 억,,0,N,N,0,N,00,N
20250312,161156,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5740,160,2,2.87,517049810,90399,92.92,5580,5820,5580,7250,3910,5580,5719.59,0.00,0,8602,5793,5686,5593,5486,5393,5640,5440,103,1670,500,4010,10,1,20551290,1180,-50.35,1.81,12,0.44,-114.00,3164.00,13790,20240624,-58.38,4530,20241209,26.71,7370,-22.12,20250115,5250,9.33,20250212,13790,-58.38,20240624,4530,26.71,20241209,5.41,N,362320,500,102 억,,0,N,N,0,N,00,N
20250312,151157,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5740,160,2,2.87,465294480,81353,83.62,5580,5820,5580,7250,3910,5580,5719.54,0.00,0,8745,5793,5686,5593,5486,5393,5640,5440,103,1670,500,4010,10,1,20551290,1180,-50.35,1.81,12,0.40,-114.00,3164.00,13790,20240624,-58.38,4530,20241209,26.71,7370,-22.12,20250115,5250,9.33,20250212,13790,-58.38,20240624,4530,26.71,20241209,5.41,N,362320,500,102 억,,0,N,N,0,N,00,N
20250312,141154,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5750,170,2,3.05,394910550,69052,70.98,5580,5820,5580,7250,3910,5580,5719.13,0.00,0,12050,5793,5686,5593,5486,5393,5640,5440,103,1670,500,4010,10,1,20551290,1182,-50.44,1.82,12,0.34,-114.00,3164.00,13790,20240624,-58.30,4530,20241209,26.93,7370,-21.98,20250115,5250,9.52,20250212,13790,-58.30,20240624,4530,26.93,20241209,5.41,N,362320,500,102 억,,0,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 161202 55 60.00 KOSDAQ 유통 N N N Y 60 N 5450 -290 5 -5.05 1048649260 188177 207.37 5770 5840 5440 7460 4020 5740 5572.74 0.00 0 -11121 5953 5846 5713 5606 5473 5900 5660 103 1720 500 4130 10 1 20551290 1120 -47.81 1.72 12 0.92 -114.00 3164.00 13790 20240624 -60.48 4530 20241209 20.31 7370 -26.05 20250115 5250 3.81 20250212 13790 -60.48 20240624 4530 20.31 20241209 5.57 N 362320 500 102 억 0 N N 0 N 00 N
3 20250313 151203 55 60.00 KOSDAQ 유통 N N N Y 60 N 5470 -270 5 -4.70 987789120 177019 195.08 5770 5840 5450 7460 4020 5740 5580.13 0.00 0 -8960 5953 5846 5713 5606 5473 5900 5660 103 1720 500 4130 10 1 20551290 1124 -47.98 1.73 12 0.86 -114.00 3164.00 13790 20240624 -60.33 4530 20241209 20.75 7370 -25.78 20250115 5250 4.19 20250212 13790 -60.33 20240624 4530 20.75 20241209 5.57 N 362320 500 102 억 0 N N 0 N 00 N
4 20250313 141203 55 60.00 KOSDAQ 유통 N N N Y 60 N 5470 -270 5 -4.70 886694470 158530 174.70 5770 5840 5460 7460 4020 5740 5593.23 0.00 0 -5138 5953 5846 5713 5606 5473 5900 5660 103 1720 500 4130 10 1 20551290 1124 -47.98 1.73 12 0.77 -114.00 3164.00 13790 20240624 -60.33 4530 20241209 20.75 7370 -25.78 20250115 5250 4.19 20250212 13790 -60.33 20240624 4530 20.75 20241209 5.57 N 362320 500 102 억 0 N N 0 N 00 N
5 20250313 131203 55 60.00 KOSDAQ 유통 N N N Y 60 N 5470 -270 5 -4.70 813402720 145152 159.96 5770 5840 5470 7460 4020 5740 5603.80 0.00 0 1181 5953 5846 5713 5606 5473 5900 5660 103 1720 500 4130 10 1 20551290 1124 -47.98 1.73 12 0.71 -114.00 3164.00 13790 20240624 -60.33 4530 20241209 20.75 7370 -25.78 20250115 5250 4.19 20250212 13790 -60.33 20240624 4530 20.75 20241209 5.57 N 362320 500 102 억 0 N N 0 N 00 N
6 20250313 121202 55 60.00 KOSDAQ 유통 N N N Y 60 N 5580 -160 5 -2.79 624388520 110923 122.24 5770 5840 5530 7460 4020 5740 5629.03 0.00 0 6544 5953 5846 5713 5606 5473 5900 5660 103 1720 500 4130 10 1 20551290 1147 -48.95 1.76 12 0.54 -114.00 3164.00 13790 20240624 -59.54 4530 20241209 23.18 7370 -24.29 20250115 5250 6.29 20250212 13790 -59.54 20240624 4530 23.18 20241209 5.57 N 362320 500 102 억 0 N N 0 N 00 N
7 20250313 111205 55 60.00 KOSDAQ 유통 N N N Y 60 N 5570 -170 5 -2.96 549669230 97487 107.43 5770 5840 5570 7460 4020 5740 5638.38 0.00 0 8457 5953 5846 5713 5606 5473 5900 5660 103 1720 500 4130 10 1 20551290 1145 -48.86 1.76 12 0.47 -114.00 3164.00 13790 20240624 -59.61 4530 20241209 22.96 7370 -24.42 20250115 5250 6.10 20250212 13790 -59.61 20240624 4530 22.96 20241209 5.57 N 362320 500 102 억 0 N N 0 N 00 N
8 20250313 101202 55 60.00 KOSDAQ 유통 N N N Y 60 N 5640 -100 5 -1.74 364691450 64479 71.06 5770 5840 5600 7460 4020 5740 5655.97 0.00 0 13623 5953 5846 5713 5606 5473 5900 5660 103 1720 500 4130 10 1 20551290 1159 -49.47 1.78 12 0.31 -114.00 3164.00 13790 20240624 -59.10 4530 20241209 24.50 7370 -23.47 20250115 5250 7.43 20250212 13790 -59.10 20240624 4530 24.50 20241209 5.57 N 362320 500 102 억 0 N N 0 N 00 N
9 20250313 091205 55 60.00 KOSDAQ 유통 N N N Y 60 N 5700 -40 5 -0.70 56329330 9798 10.80 5770 5840 5700 7460 4020 5740 5749.06 0.00 0 -1134 5953 5846 5713 5606 5473 5900 5660 103 1720 500 4130 10 1 20551290 1171 -50.00 1.80 12 0.05 -114.00 3164.00 13790 20240624 -58.67 4530 20241209 25.83 7370 -22.66 20250115 5250 8.57 20250212 13790 -58.67 20240624 4530 25.83 20241209 5.57 N 362320 500 102 억 0 N N 0 N 00 N
10 20250312 161156 55 60.00 KOSDAQ 유통 N N N Y 60 N 5740 160 2 2.87 517049810 90399 92.92 5580 5820 5580 7250 3910 5580 5719.59 0.00 0 8602 5793 5686 5593 5486 5393 5640 5440 103 1670 500 4010 10 1 20551290 1180 -50.35 1.81 12 0.44 -114.00 3164.00 13790 20240624 -58.38 4530 20241209 26.71 7370 -22.12 20250115 5250 9.33 20250212 13790 -58.38 20240624 4530 26.71 20241209 5.41 N 362320 500 102 억 0 N N 0 N 00 N
11 20250312 151157 55 60.00 KOSDAQ 유통 N N N Y 60 N 5740 160 2 2.87 465294480 81353 83.62 5580 5820 5580 7250 3910 5580 5719.54 0.00 0 8745 5793 5686 5593 5486 5393 5640 5440 103 1670 500 4010 10 1 20551290 1180 -50.35 1.81 12 0.40 -114.00 3164.00 13790 20240624 -58.38 4530 20241209 26.71 7370 -22.12 20250115 5250 9.33 20250212 13790 -58.38 20240624 4530 26.71 20241209 5.41 N 362320 500 102 억 0 N N 0 N 00 N
12 20250312 141154 55 60.00 KOSDAQ 유통 N N N Y 60 N 5750 170 2 3.05 394910550 69052 70.98 5580 5820 5580 7250 3910 5580 5719.13 0.00 0 12050 5793 5686 5593 5486 5393 5640 5440 103 1670 500 4010 10 1 20551290 1182 -50.44 1.82 12 0.34 -114.00 3164.00 13790 20240624 -58.30 4530 20241209 26.93 7370 -21.98 20250115 5250 9.52 20250212 13790 -58.30 20240624 4530 26.93 20241209 5.41 N 362320 500 102 억 0 N N 0 N 00 N