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
405920/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
20250313,161231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-95,5,-3.55,40860175,15562,28.81,2660,2680,2580,3475,1875,2675,2625.68,0.50,0,-976,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,332,-27.74,0.46,12,0.12,-93.00,5605.00,5680,20240329,-54.58,2530,20250312,1.98,3170,-18.61,20250109,2530,1.98,20250312,5680,-54.58,20240329,2530,1.98,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N
20250313,151231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-80,5,-2.99,39170075,14907,27.59,2660,2680,2580,3475,1875,2675,2627.63,0.50,0,-746,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,334,-27.90,0.46,12,0.12,-93.00,5605.00,5680,20240329,-54.31,2530,20250312,2.57,3170,-18.14,20250109,2530,2.57,20250312,5680,-54.31,20240329,2530,2.57,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N
20250313,141233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-65,5,-2.43,31425470,11916,22.06,2660,2680,2610,3475,1875,2675,2637.25,0.50,0,-1059,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,336,-28.06,0.47,12,0.09,-93.00,5605.00,5680,20240329,-54.05,2530,20250312,3.16,3170,-17.67,20250109,2530,3.16,20250312,5680,-54.05,20240329,2530,3.16,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N
20250313,131231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-25,5,-0.93,13947660,5268,9.75,2660,2680,2635,3475,1875,2675,2647.62,0.50,0,3,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,341,-28.49,0.47,12,0.04,-93.00,5605.00,5680,20240329,-53.35,2530,20250312,4.74,3170,-16.40,20250109,2530,4.74,20250312,5680,-53.35,20240329,2530,4.74,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N
20250313,121231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-10,5,-0.37,12609860,4764,8.82,2660,2680,2635,3475,1875,2675,2646.91,0.50,0,-45,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,343,-28.66,0.48,12,0.04,-93.00,5605.00,5680,20240329,-53.08,2530,20250312,5.34,3170,-15.93,20250109,2530,5.34,20250312,5680,-53.08,20240329,2530,5.34,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N
20250313,111234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,5,2,0.19,12060805,4559,8.44,2660,2680,2635,3475,1875,2675,2645.49,0.50,0,29,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,345,-28.82,0.48,12,0.04,-93.00,5605.00,5680,20240329,-52.82,2530,20250312,5.93,3170,-15.46,20250109,2530,5.93,20250312,5680,-52.82,20240329,2530,5.93,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N
20250313,101231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-35,5,-1.31,9285890,3514,6.50,2660,2660,2635,3475,1875,2675,2642.54,0.50,0,88,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,340,-28.39,0.47,12,0.03,-93.00,5605.00,5680,20240329,-53.52,2530,20250312,4.35,3170,-16.72,20250109,2530,4.35,20250312,5680,-53.52,20240329,2530,4.35,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N
20250313,091234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-30,5,-1.12,1733605,655,1.21,2660,2660,2635,3475,1875,2675,2646.73,0.50,0,-9,2938,2806,2668,2536,2398,2872,2602,644,800,5000,1710,5,1,12878076,341,-28.44,0.47,12,0.01,-93.00,5605.00,5680,20240329,-53.43,2530,20250312,4.55,3170,-16.56,20250109,2530,4.55,20250312,5680,-53.43,20240329,2530,4.55,20250312,0.83,N,405920,5000,643 억,,64074,N,N,0,N,00,N
20250312,161225,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2675,125,2,4.90,141437147,53257,699.74,2550,2800,2530,3315,1785,2550,2655.71,0.48,0,2622,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,344,-28.76,0.48,12,0.41,-93.00,5605.00,5680,20240329,-52.90,2530,20250312,5.73,3170,-15.62,20250109,2530,5.73,20250312,5680,-52.90,20240329,2530,5.73,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,151228,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2575,25,2,0.98,126284367,47468,623.68,2550,2800,2530,3315,1785,2550,2660.41,0.48,0,4515,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,332,-27.69,0.46,12,0.37,-93.00,5605.00,5680,20240329,-54.67,2530,20250312,1.78,3170,-18.77,20250109,2530,1.78,20250312,5680,-54.67,20240329,2530,1.78,20250312,0.80,N,405920,5000,643 억,,61599,N,N,0,N,00,N
20250312,141223,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2590,40,2,1.57,25806312,9980,131.13,2550,2640,2530,3315,1785,2550,2585.80,0.48,0,-543,2600,2575,2555,2530,2510,2565,2520,644,765,5000,1630,5,1,12878076,334,-27.85,0.46,12,0.08,-93.00,5605.00,5680,20240329,-54.40,2530,20250312,2.37,3170,-18.30,20250109,2530,2.37,20250312,5680,-54.40,20240329,2530,2.37,20250312,0.80,N,405920,5000,643 억,,61599,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 161231 57 100.00 KOSDAQ 유통 N N N N N 2580 -95 5 -3.55 40860175 15562 28.81 2660 2680 2580 3475 1875 2675 2625.68 0.50 0 -976 2938 2806 2668 2536 2398 2872 2602 644 800 5000 1710 5 1 12878076 332 -27.74 0.46 12 0.12 -93.00 5605.00 5680 20240329 -54.58 2530 20250312 1.98 3170 -18.61 20250109 2530 1.98 20250312 5680 -54.58 20240329 2530 1.98 20250312 0.83 N 405920 5000 643 억 64074 N N 0 N 00 N
3 20250313 151231 57 100.00 KOSDAQ 유통 N N N N N 2595 -80 5 -2.99 39170075 14907 27.59 2660 2680 2580 3475 1875 2675 2627.63 0.50 0 -746 2938 2806 2668 2536 2398 2872 2602 644 800 5000 1710 5 1 12878076 334 -27.90 0.46 12 0.12 -93.00 5605.00 5680 20240329 -54.31 2530 20250312 2.57 3170 -18.14 20250109 2530 2.57 20250312 5680 -54.31 20240329 2530 2.57 20250312 0.83 N 405920 5000 643 억 64074 N N 0 N 00 N
4 20250313 141233 57 100.00 KOSDAQ 유통 N N N N N 2610 -65 5 -2.43 31425470 11916 22.06 2660 2680 2610 3475 1875 2675 2637.25 0.50 0 -1059 2938 2806 2668 2536 2398 2872 2602 644 800 5000 1710 5 1 12878076 336 -28.06 0.47 12 0.09 -93.00 5605.00 5680 20240329 -54.05 2530 20250312 3.16 3170 -17.67 20250109 2530 3.16 20250312 5680 -54.05 20240329 2530 3.16 20250312 0.83 N 405920 5000 643 억 64074 N N 0 N 00 N
5 20250313 131231 57 100.00 KOSDAQ 유통 N N N N N 2650 -25 5 -0.93 13947660 5268 9.75 2660 2680 2635 3475 1875 2675 2647.62 0.50 0 3 2938 2806 2668 2536 2398 2872 2602 644 800 5000 1710 5 1 12878076 341 -28.49 0.47 12 0.04 -93.00 5605.00 5680 20240329 -53.35 2530 20250312 4.74 3170 -16.40 20250109 2530 4.74 20250312 5680 -53.35 20240329 2530 4.74 20250312 0.83 N 405920 5000 643 억 64074 N N 0 N 00 N
6 20250313 121231 57 100.00 KOSDAQ 유통 N N N N N 2665 -10 5 -0.37 12609860 4764 8.82 2660 2680 2635 3475 1875 2675 2646.91 0.50 0 -45 2938 2806 2668 2536 2398 2872 2602 644 800 5000 1710 5 1 12878076 343 -28.66 0.48 12 0.04 -93.00 5605.00 5680 20240329 -53.08 2530 20250312 5.34 3170 -15.93 20250109 2530 5.34 20250312 5680 -53.08 20240329 2530 5.34 20250312 0.83 N 405920 5000 643 억 64074 N N 0 N 00 N
7 20250313 111234 57 100.00 KOSDAQ 유통 N N N N N 2680 5 2 0.19 12060805 4559 8.44 2660 2680 2635 3475 1875 2675 2645.49 0.50 0 29 2938 2806 2668 2536 2398 2872 2602 644 800 5000 1710 5 1 12878076 345 -28.82 0.48 12 0.04 -93.00 5605.00 5680 20240329 -52.82 2530 20250312 5.93 3170 -15.46 20250109 2530 5.93 20250312 5680 -52.82 20240329 2530 5.93 20250312 0.83 N 405920 5000 643 억 64074 N N 0 N 00 N
8 20250313 101231 57 100.00 KOSDAQ 유통 N N N N N 2640 -35 5 -1.31 9285890 3514 6.50 2660 2660 2635 3475 1875 2675 2642.54 0.50 0 88 2938 2806 2668 2536 2398 2872 2602 644 800 5000 1710 5 1 12878076 340 -28.39 0.47 12 0.03 -93.00 5605.00 5680 20240329 -53.52 2530 20250312 4.35 3170 -16.72 20250109 2530 4.35 20250312 5680 -53.52 20240329 2530 4.35 20250312 0.83 N 405920 5000 643 억 64074 N N 0 N 00 N
9 20250313 091234 57 100.00 KOSDAQ 유통 N N N N N 2645 -30 5 -1.12 1733605 655 1.21 2660 2660 2635 3475 1875 2675 2646.73 0.50 0 -9 2938 2806 2668 2536 2398 2872 2602 644 800 5000 1710 5 1 12878076 341 -28.44 0.47 12 0.01 -93.00 5605.00 5680 20240329 -53.43 2530 20250312 4.55 3170 -16.56 20250109 2530 4.55 20250312 5680 -53.43 20240329 2530 4.55 20250312 0.83 N 405920 5000 643 억 64074 N N 0 N 00 N
10 20250312 161225 57 100.00 KOSDAQ 신저가 유통 N N N N N 2675 125 2 4.90 141437147 53257 699.74 2550 2800 2530 3315 1785 2550 2655.71 0.48 0 2622 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 344 -28.76 0.48 12 0.41 -93.00 5605.00 5680 20240329 -52.90 2530 20250312 5.73 3170 -15.62 20250109 2530 5.73 20250312 5680 -52.90 20240329 2530 5.73 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
11 20250312 151228 57 100.00 KOSDAQ 신저가 유통 N N N N N 2575 25 2 0.98 126284367 47468 623.68 2550 2800 2530 3315 1785 2550 2660.41 0.48 0 4515 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 332 -27.69 0.46 12 0.37 -93.00 5605.00 5680 20240329 -54.67 2530 20250312 1.78 3170 -18.77 20250109 2530 1.78 20250312 5680 -54.67 20240329 2530 1.78 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N
12 20250312 141223 57 100.00 KOSDAQ 신저가 유통 N N N N N 2590 40 2 1.57 25806312 9980 131.13 2550 2640 2530 3315 1785 2550 2585.80 0.48 0 -543 2600 2575 2555 2530 2510 2565 2520 644 765 5000 1630 5 1 12878076 334 -27.85 0.46 12 0.08 -93.00 5605.00 5680 20240329 -54.40 2530 20250312 2.37 3170 -18.30 20250109 2530 2.37 20250312 5680 -54.40 20240329 2530 2.37 20250312 0.80 N 405920 5000 643 억 61599 N N 0 N 00 N