ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031860/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
20250311,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,-5,5,-0.50,75075801,74344,17.36,986,1036,986,1293,697,995,1009.84,1.78,0,3939,1181,1088,1006,913,831,1134,959,86,298,500,590,1,1,17172021,170,-0.39,0.21,12,0.43,-2560.00,4619.00,4423,20240228,-77.62,822,20241112,20.44,1699,-41.73,20250102,858,15.38,20250306,3165,-68.72,20240513,150,560.00,20240409,0.00,N,031860,500,85 억,,304995,N,N,0,N,00,N
20250311,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,993,-2,5,-0.20,72186073,71436,16.69,986,1036,986,1293,697,995,1010.50,1.78,0,4976,1181,1088,1006,913,831,1134,959,86,298,500,590,1,1,17172021,171,-0.39,0.21,12,0.42,-2560.00,4619.00,4423,20240228,-77.55,822,20241112,20.80,1699,-41.55,20250102,858,15.73,20250306,3165,-68.63,20240513,150,562.00,20240409,0.00,N,031860,500,85 억,,304995,N,N,0,N,00,N
20250311,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1001,6,2,0.60,56937224,56132,13.11,986,1036,986,1293,697,995,1014.35,1.78,0,3255,1181,1088,1006,913,831,1134,959,86,298,500,590,1,1,17172021,172,-0.39,0.22,12,0.33,-2560.00,4619.00,4423,20240228,-77.37,822,20241112,21.78,1699,-41.08,20250102,858,16.67,20250306,3165,-68.37,20240513,150,567.33,20240409,0.00,N,031860,500,85 억,,304995,N,N,0,N,00,N
20250311,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1025,30,2,3.02,40831620,40115,9.37,986,1036,986,1293,697,995,1017.86,1.78,0,3306,1181,1088,1006,913,831,1134,959,86,298,500,590,1,1,17172021,176,-0.40,0.22,12,0.23,-2560.00,4619.00,4423,20240228,-76.83,822,20241112,24.70,1699,-39.67,20250102,858,19.46,20250306,3165,-67.61,20240513,150,583.33,20240409,0.00,N,031860,500,85 억,,304995,N,N,0,N,00,N
20250311,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1032,37,2,3.72,36138064,35475,8.29,986,1036,986,1293,697,995,1018.69,1.78,0,2767,1181,1088,1006,913,831,1134,959,86,298,500,590,1,1,17172021,177,-0.40,0.22,12,0.21,-2560.00,4619.00,4423,20240228,-76.67,822,20241112,25.55,1699,-39.26,20250102,858,20.28,20250306,3165,-67.39,20240513,150,588.00,20240409,0.00,N,031860,500,85 억,,304995,N,N,0,N,00,N
20250311,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1035,40,2,4.02,28802883,28305,6.61,986,1036,986,1293,697,995,1017.59,1.78,0,1713,1181,1088,1006,913,831,1134,959,86,298,500,590,1,1,17172021,178,-0.40,0.22,12,0.16,-2560.00,4619.00,4423,20240228,-76.60,822,20241112,25.91,1699,-39.08,20250102,858,20.63,20250306,3165,-67.30,20240513,150,590.00,20240409,0.00,N,031860,500,85 억,,304995,N,N,0,N,00,N
20250311,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1020,25,2,2.51,19274477,19081,4.46,986,1029,986,1293,697,995,1010.14,1.78,0,2949,1181,1088,1006,913,831,1134,959,86,298,500,590,1,1,17172021,175,-0.40,0.22,12,0.11,-2560.00,4619.00,4423,20240228,-76.94,822,20241112,24.09,1699,-39.96,20250102,858,18.88,20250306,3165,-67.77,20240513,150,580.00,20240409,0.00,N,031860,500,85 억,,304995,N,N,0,N,00,N
20250311,090402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,23,2,2.31,7251722,7214,1.68,986,1018,986,1293,697,995,1005.23,1.78,0,-162,1181,1088,1006,913,831,1134,959,86,298,500,590,1,1,17172021,175,-0.40,0.22,12,0.04,-2560.00,4619.00,4423,20240228,-76.98,822,20241112,23.84,1699,-40.08,20250102,858,18.65,20250306,3165,-67.84,20240513,150,578.67,20240409,0.00,N,031860,500,85 억,,304995,N,N,0,N,00,N
20250310,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,995,59,2,6.30,433051407,428136,272.08,924,1099,924,1216,656,936,1011.50,1.65,0,20088,984,959,912,887,840,972,900,86,280,500,560,1,1,17172021,171,-0.39,0.22,12,2.49,-2560.00,4619.00,4423,20240228,-77.50,822,20241112,21.05,1699,-41.44,20250102,858,15.97,20250306,3165,-68.56,20240513,150,563.33,20240409,0.00,N,031860,500,85 억,,283826,N,N,0,N,00,N
20250310,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1006,70,2,7.48,427924371,422994,268.81,924,1099,924,1216,656,936,1011.66,1.65,0,19598,984,959,912,887,840,972,900,86,280,500,560,1,1,17172021,173,-0.39,0.22,12,2.46,-2560.00,4619.00,4423,20240228,-77.26,822,20241112,22.38,1699,-40.79,20250102,858,17.25,20250306,3165,-68.21,20240513,150,570.67,20240409,0.00,N,031860,500,85 억,,283826,N,N,0,N,00,N
20250310,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,74,2,7.91,424368847,419438,266.55,924,1099,924,1216,656,936,1011.76,1.65,0,18454,984,959,912,887,840,972,900,86,280,500,560,1,1,17172021,173,-0.39,0.22,12,2.44,-2560.00,4619.00,4423,20240228,-77.16,822,20241112,22.87,1699,-40.55,20250102,858,17.72,20250306,3165,-68.09,20240513,150,573.33,20240409,0.00,N,031860,500,85 억,,283826,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 20250311 160400 57 100.00 KOSDAQ 유통 N N N N N 990 -5 5 -0.50 75075801 74344 17.36 986 1036 986 1293 697 995 1009.84 1.78 0 3939 1181 1088 1006 913 831 1134 959 86 298 500 590 1 1 17172021 170 -0.39 0.21 12 0.43 -2560.00 4619.00 4423 20240228 -77.62 822 20241112 20.44 1699 -41.73 20250102 858 15.38 20250306 3165 -68.72 20240513 150 560.00 20240409 0.00 N 031860 500 85 억 304995 N N 0 N 00 N
3 20250311 150402 57 100.00 KOSDAQ 유통 N N N N N 993 -2 5 -0.20 72186073 71436 16.69 986 1036 986 1293 697 995 1010.50 1.78 0 4976 1181 1088 1006 913 831 1134 959 86 298 500 590 1 1 17172021 171 -0.39 0.21 12 0.42 -2560.00 4619.00 4423 20240228 -77.55 822 20241112 20.80 1699 -41.55 20250102 858 15.73 20250306 3165 -68.63 20240513 150 562.00 20240409 0.00 N 031860 500 85 억 304995 N N 0 N 00 N
4 20250311 140402 57 100.00 KOSDAQ 유통 N N N N N 1001 6 2 0.60 56937224 56132 13.11 986 1036 986 1293 697 995 1014.35 1.78 0 3255 1181 1088 1006 913 831 1134 959 86 298 500 590 1 1 17172021 172 -0.39 0.22 12 0.33 -2560.00 4619.00 4423 20240228 -77.37 822 20241112 21.78 1699 -41.08 20250102 858 16.67 20250306 3165 -68.37 20240513 150 567.33 20240409 0.00 N 031860 500 85 억 304995 N N 0 N 00 N
5 20250311 130402 57 100.00 KOSDAQ 유통 N N N N N 1025 30 2 3.02 40831620 40115 9.37 986 1036 986 1293 697 995 1017.86 1.78 0 3306 1181 1088 1006 913 831 1134 959 86 298 500 590 1 1 17172021 176 -0.40 0.22 12 0.23 -2560.00 4619.00 4423 20240228 -76.83 822 20241112 24.70 1699 -39.67 20250102 858 19.46 20250306 3165 -67.61 20240513 150 583.33 20240409 0.00 N 031860 500 85 억 304995 N N 0 N 00 N
6 20250311 120401 57 100.00 KOSDAQ 유통 N N N N N 1032 37 2 3.72 36138064 35475 8.29 986 1036 986 1293 697 995 1018.69 1.78 0 2767 1181 1088 1006 913 831 1134 959 86 298 500 590 1 1 17172021 177 -0.40 0.22 12 0.21 -2560.00 4619.00 4423 20240228 -76.67 822 20241112 25.55 1699 -39.26 20250102 858 20.28 20250306 3165 -67.39 20240513 150 588.00 20240409 0.00 N 031860 500 85 억 304995 N N 0 N 00 N
7 20250311 110402 57 100.00 KOSDAQ 유통 N N N N N 1035 40 2 4.02 28802883 28305 6.61 986 1036 986 1293 697 995 1017.59 1.78 0 1713 1181 1088 1006 913 831 1134 959 86 298 500 590 1 1 17172021 178 -0.40 0.22 12 0.16 -2560.00 4619.00 4423 20240228 -76.60 822 20241112 25.91 1699 -39.08 20250102 858 20.63 20250306 3165 -67.30 20240513 150 590.00 20240409 0.00 N 031860 500 85 억 304995 N N 0 N 00 N
8 20250311 100402 57 100.00 KOSDAQ 유통 N N N N N 1020 25 2 2.51 19274477 19081 4.46 986 1029 986 1293 697 995 1010.14 1.78 0 2949 1181 1088 1006 913 831 1134 959 86 298 500 590 1 1 17172021 175 -0.40 0.22 12 0.11 -2560.00 4619.00 4423 20240228 -76.94 822 20241112 24.09 1699 -39.96 20250102 858 18.88 20250306 3165 -67.77 20240513 150 580.00 20240409 0.00 N 031860 500 85 억 304995 N N 0 N 00 N
9 20250311 090402 57 100.00 KOSDAQ 유통 N N N N N 1018 23 2 2.31 7251722 7214 1.68 986 1018 986 1293 697 995 1005.23 1.78 0 -162 1181 1088 1006 913 831 1134 959 86 298 500 590 1 1 17172021 175 -0.40 0.22 12 0.04 -2560.00 4619.00 4423 20240228 -76.98 822 20241112 23.84 1699 -40.08 20250102 858 18.65 20250306 3165 -67.84 20240513 150 578.67 20240409 0.00 N 031860 500 85 억 304995 N N 0 N 00 N
10 20250310 160358 57 100.00 KOSDAQ 유통 N N N N N 995 59 2 6.30 433051407 428136 272.08 924 1099 924 1216 656 936 1011.50 1.65 0 20088 984 959 912 887 840 972 900 86 280 500 560 1 1 17172021 171 -0.39 0.22 12 2.49 -2560.00 4619.00 4423 20240228 -77.50 822 20241112 21.05 1699 -41.44 20250102 858 15.97 20250306 3165 -68.56 20240513 150 563.33 20240409 0.00 N 031860 500 85 억 283826 N N 0 N 00 N
11 20250310 150401 57 100.00 KOSDAQ 유통 N N N N N 1006 70 2 7.48 427924371 422994 268.81 924 1099 924 1216 656 936 1011.66 1.65 0 19598 984 959 912 887 840 972 900 86 280 500 560 1 1 17172021 173 -0.39 0.22 12 2.46 -2560.00 4619.00 4423 20240228 -77.26 822 20241112 22.38 1699 -40.79 20250102 858 17.25 20250306 3165 -68.21 20240513 150 570.67 20240409 0.00 N 031860 500 85 억 283826 N N 0 N 00 N
12 20250310 140400 57 100.00 KOSDAQ 유통 N N N N N 1010 74 2 7.91 424368847 419438 266.55 924 1099 924 1216 656 936 1011.76 1.65 0 18454 984 959 912 887 840 972 900 86 280 500 560 1 1 17172021 173 -0.39 0.22 12 2.44 -2560.00 4619.00 4423 20240228 -77.16 822 20241112 22.87 1699 -40.55 20250102 858 17.72 20250306 3165 -68.09 20240513 150 573.33 20240409 0.00 N 031860 500 85 억 283826 N N 0 N 00 N