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
033290/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
20250311,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-5,5,-0.23,96454477,45961,169.39,2050,2140,2050,2775,1495,2135,2098.46,0.00,0,8306,2165,2150,2140,2125,2115,2145,2120,304,640,500,1280,5,1,56156301,1196,4.30,0.34,12,0.08,495.00,6188.00,3515,20240503,-39.40,1826,20241206,16.65,2355,-9.55,20250120,2030,4.93,20250203,3515,-39.40,20240503,1826,16.65,20241206,0.97,N,033290,500,303 억,,0,N,N,0,N,00,N
20250311,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-10,5,-0.47,92238827,43971,162.06,2050,2140,2050,2775,1495,2135,2097.72,0.00,0,8710,2165,2150,2140,2125,2115,2145,2120,304,640,500,1280,5,1,56156301,1193,4.29,0.34,12,0.08,495.00,6188.00,3515,20240503,-39.54,1826,20241206,16.37,2355,-9.77,20250120,2030,4.68,20250203,3515,-39.54,20240503,1826,16.37,20241206,0.97,N,033290,500,303 억,,0,N,N,0,N,00,N
20250311,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-5,5,-0.23,87566562,41773,153.96,2050,2140,2050,2775,1495,2135,2096.25,0.00,0,9805,2165,2150,2140,2125,2115,2145,2120,304,640,500,1280,5,1,56156301,1196,4.30,0.34,12,0.07,495.00,6188.00,3515,20240503,-39.40,1826,20241206,16.65,2355,-9.55,20250120,2030,4.93,20250203,3515,-39.40,20240503,1826,16.65,20241206,0.97,N,033290,500,303 억,,0,N,N,0,N,00,N
20250311,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-10,5,-0.47,86673557,41354,152.41,2050,2140,2050,2775,1495,2135,2095.89,0.00,0,9984,2165,2150,2140,2125,2115,2145,2120,304,640,500,1280,5,1,56156301,1193,4.29,0.34,12,0.07,495.00,6188.00,3515,20240503,-39.54,1826,20241206,16.37,2355,-9.77,20250120,2030,4.68,20250203,3515,-39.54,20240503,1826,16.37,20241206,0.97,N,033290,500,303 억,,0,N,N,0,N,00,N
20250311,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,-25,5,-1.17,83714472,39951,147.24,2050,2140,2050,2775,1495,2135,2095.43,0.00,0,9808,2165,2150,2140,2125,2115,2145,2120,304,640,500,1280,5,1,56156301,1185,4.26,0.34,12,0.07,495.00,6188.00,3515,20240503,-39.97,1826,20241206,15.55,2355,-10.40,20250120,2030,3.94,20250203,3515,-39.97,20240503,1826,15.55,20241206,0.97,N,033290,500,303 억,,0,N,N,0,N,00,N
20250311,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-35,5,-1.64,67365587,32136,118.44,2050,2140,2050,2775,1495,2135,2096.27,0.00,0,6916,2165,2150,2140,2125,2115,2145,2120,304,640,500,1280,5,1,56156301,1179,4.24,0.34,12,0.06,495.00,6188.00,3515,20240503,-40.26,1826,20241206,15.01,2355,-10.83,20250120,2030,3.45,20250203,3515,-40.26,20240503,1826,15.01,20241206,0.97,N,033290,500,303 억,,0,N,N,0,N,00,N
20250311,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,0,3,0.00,63390642,30253,111.50,2050,2140,2050,2775,1495,2135,2095.35,0.00,0,7696,2165,2150,2140,2125,2115,2145,2120,304,640,500,1280,5,1,56156301,1199,4.31,0.35,12,0.05,495.00,6188.00,3515,20240503,-39.26,1826,20241206,16.92,2355,-9.34,20250120,2030,5.17,20250203,3515,-39.26,20240503,1826,16.92,20241206,0.97,N,033290,500,303 억,,0,N,N,0,N,00,N
20250311,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-35,5,-1.64,18064370,8710,32.10,2050,2115,2050,2775,1495,2135,2073.98,0.00,0,2665,2165,2150,2140,2125,2115,2145,2120,304,640,500,1280,5,1,56156301,1179,4.24,0.34,12,0.02,495.00,6188.00,3515,20240503,-40.26,1826,20241206,15.01,2355,-10.83,20250120,2030,3.45,20250203,3515,-40.26,20240503,1826,15.01,20241206,0.97,N,033290,500,303 억,,0,N,N,0,N,00,N
20250310,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,0,3,0.00,58001295,27127,39.03,2145,2155,2130,2775,1495,2135,2138.14,0.00,0,2552,2195,2165,2145,2115,2095,2155,2105,304,640,500,1280,5,1,56156301,1199,4.31,0.35,12,0.05,495.00,6188.00,3515,20240503,-39.26,1826,20241206,16.92,2355,-9.34,20250120,2030,5.17,20250203,3515,-39.26,20240503,1826,16.92,20241206,0.97,N,033290,500,303 억,,0,N,N,280,N,00,N
20250310,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,15,2,0.70,52272465,24443,35.16,2145,2152,2130,2775,1495,2135,2138.55,0.00,0,5125,2195,2165,2145,2115,2095,2155,2105,304,640,500,1280,5,1,56156301,1207,4.34,0.35,12,0.04,495.00,6188.00,3515,20240503,-38.83,1826,20241206,17.74,2355,-8.70,20250120,2030,5.91,20250203,3515,-38.83,20240503,1826,17.74,20241206,0.97,N,033290,500,303 억,,0,N,N,280,N,00,N
20250310,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,10,2,0.47,43866368,20512,29.51,2145,2150,2130,2775,1495,2135,2138.57,0.00,0,4878,2195,2165,2145,2115,2095,2155,2105,304,640,500,1280,5,1,56156301,1205,4.33,0.35,12,0.04,495.00,6188.00,3515,20240503,-38.98,1826,20241206,17.47,2355,-8.92,20250120,2030,5.67,20250203,3515,-38.98,20240503,1826,17.47,20241206,0.97,N,033290,500,303 억,,0,N,N,280,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 160409 57 100.00 KOSDAQ 유통 N N N N N 2130 -5 5 -0.23 96454477 45961 169.39 2050 2140 2050 2775 1495 2135 2098.46 0.00 0 8306 2165 2150 2140 2125 2115 2145 2120 304 640 500 1280 5 1 56156301 1196 4.30 0.34 12 0.08 495.00 6188.00 3515 20240503 -39.40 1826 20241206 16.65 2355 -9.55 20250120 2030 4.93 20250203 3515 -39.40 20240503 1826 16.65 20241206 0.97 N 033290 500 303 억 0 N N 0 N 00 N
3 20250311 150412 57 100.00 KOSDAQ 유통 N N N N N 2125 -10 5 -0.47 92238827 43971 162.06 2050 2140 2050 2775 1495 2135 2097.72 0.00 0 8710 2165 2150 2140 2125 2115 2145 2120 304 640 500 1280 5 1 56156301 1193 4.29 0.34 12 0.08 495.00 6188.00 3515 20240503 -39.54 1826 20241206 16.37 2355 -9.77 20250120 2030 4.68 20250203 3515 -39.54 20240503 1826 16.37 20241206 0.97 N 033290 500 303 억 0 N N 0 N 00 N
4 20250311 140411 57 100.00 KOSDAQ 유통 N N N N N 2130 -5 5 -0.23 87566562 41773 153.96 2050 2140 2050 2775 1495 2135 2096.25 0.00 0 9805 2165 2150 2140 2125 2115 2145 2120 304 640 500 1280 5 1 56156301 1196 4.30 0.34 12 0.07 495.00 6188.00 3515 20240503 -39.40 1826 20241206 16.65 2355 -9.55 20250120 2030 4.93 20250203 3515 -39.40 20240503 1826 16.65 20241206 0.97 N 033290 500 303 억 0 N N 0 N 00 N
5 20250311 130412 57 100.00 KOSDAQ 유통 N N N N N 2125 -10 5 -0.47 86673557 41354 152.41 2050 2140 2050 2775 1495 2135 2095.89 0.00 0 9984 2165 2150 2140 2125 2115 2145 2120 304 640 500 1280 5 1 56156301 1193 4.29 0.34 12 0.07 495.00 6188.00 3515 20240503 -39.54 1826 20241206 16.37 2355 -9.77 20250120 2030 4.68 20250203 3515 -39.54 20240503 1826 16.37 20241206 0.97 N 033290 500 303 억 0 N N 0 N 00 N
6 20250311 120411 57 100.00 KOSDAQ 유통 N N N N N 2110 -25 5 -1.17 83714472 39951 147.24 2050 2140 2050 2775 1495 2135 2095.43 0.00 0 9808 2165 2150 2140 2125 2115 2145 2120 304 640 500 1280 5 1 56156301 1185 4.26 0.34 12 0.07 495.00 6188.00 3515 20240503 -39.97 1826 20241206 15.55 2355 -10.40 20250120 2030 3.94 20250203 3515 -39.97 20240503 1826 15.55 20241206 0.97 N 033290 500 303 억 0 N N 0 N 00 N
7 20250311 110411 57 100.00 KOSDAQ 유통 N N N N N 2100 -35 5 -1.64 67365587 32136 118.44 2050 2140 2050 2775 1495 2135 2096.27 0.00 0 6916 2165 2150 2140 2125 2115 2145 2120 304 640 500 1280 5 1 56156301 1179 4.24 0.34 12 0.06 495.00 6188.00 3515 20240503 -40.26 1826 20241206 15.01 2355 -10.83 20250120 2030 3.45 20250203 3515 -40.26 20240503 1826 15.01 20241206 0.97 N 033290 500 303 억 0 N N 0 N 00 N
8 20250311 100411 57 100.00 KOSDAQ 유통 N N N N N 2135 0 3 0.00 63390642 30253 111.50 2050 2140 2050 2775 1495 2135 2095.35 0.00 0 7696 2165 2150 2140 2125 2115 2145 2120 304 640 500 1280 5 1 56156301 1199 4.31 0.35 12 0.05 495.00 6188.00 3515 20240503 -39.26 1826 20241206 16.92 2355 -9.34 20250120 2030 5.17 20250203 3515 -39.26 20240503 1826 16.92 20241206 0.97 N 033290 500 303 억 0 N N 0 N 00 N
9 20250311 090412 57 100.00 KOSDAQ 유통 N N N N N 2100 -35 5 -1.64 18064370 8710 32.10 2050 2115 2050 2775 1495 2135 2073.98 0.00 0 2665 2165 2150 2140 2125 2115 2145 2120 304 640 500 1280 5 1 56156301 1179 4.24 0.34 12 0.02 495.00 6188.00 3515 20240503 -40.26 1826 20241206 15.01 2355 -10.83 20250120 2030 3.45 20250203 3515 -40.26 20240503 1826 15.01 20241206 0.97 N 033290 500 303 억 0 N N 0 N 00 N
10 20250310 160407 57 100.00 KOSDAQ 유통 N N N N N 2135 0 3 0.00 58001295 27127 39.03 2145 2155 2130 2775 1495 2135 2138.14 0.00 0 2552 2195 2165 2145 2115 2095 2155 2105 304 640 500 1280 5 1 56156301 1199 4.31 0.35 12 0.05 495.00 6188.00 3515 20240503 -39.26 1826 20241206 16.92 2355 -9.34 20250120 2030 5.17 20250203 3515 -39.26 20240503 1826 16.92 20241206 0.97 N 033290 500 303 억 0 N N 280 N 00 N
11 20250310 150410 57 100.00 KOSDAQ 유통 N N N N N 2150 15 2 0.70 52272465 24443 35.16 2145 2152 2130 2775 1495 2135 2138.55 0.00 0 5125 2195 2165 2145 2115 2095 2155 2105 304 640 500 1280 5 1 56156301 1207 4.34 0.35 12 0.04 495.00 6188.00 3515 20240503 -38.83 1826 20241206 17.74 2355 -8.70 20250120 2030 5.91 20250203 3515 -38.83 20240503 1826 17.74 20241206 0.97 N 033290 500 303 억 0 N N 280 N 00 N
12 20250310 140410 57 100.00 KOSDAQ 유통 N N N N N 2145 10 2 0.47 43866368 20512 29.51 2145 2150 2130 2775 1495 2135 2138.57 0.00 0 4878 2195 2165 2145 2115 2095 2155 2105 304 640 500 1280 5 1 56156301 1205 4.33 0.35 12 0.04 495.00 6188.00 3515 20240503 -38.98 1826 20241206 17.47 2355 -8.92 20250120 2030 5.67 20250203 3515 -38.98 20240503 1826 17.47 20241206 0.97 N 033290 500 303 억 0 N N 280 N 00 N