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
033320/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
20250311,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,-190,5,-3.33,1482188900,267740,50.38,5560,5620,5480,7420,4000,5710,5535.93,0.00,0,-30153,5976,5842,5646,5512,5316,5910,5580,96,1710,500,3760,10,1,19114432,1055,-39.15,1.00,12,1.40,-141.00,5546.00,7580,20250108,-27.18,2855,20240906,93.35,7580,-27.18,20250108,5150,7.18,20250228,7580,-27.18,20250108,2855,93.35,20240906,7.94,N,033320,500,95 억,,282,N,N,0,N,00,N
20250311,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,-180,5,-3.15,1333760940,240884,45.33,5560,5620,5480,7420,4000,5710,5536.94,0.00,0,-27523,5976,5842,5646,5512,5316,5910,5580,96,1710,500,3760,10,1,19114432,1057,-39.22,1.00,12,1.26,-141.00,5546.00,7580,20250108,-27.04,2855,20240906,93.70,7580,-27.04,20250108,5150,7.38,20250228,7580,-27.04,20250108,2855,93.70,20240906,7.94,N,033320,500,95 억,,282,N,N,0,N,00,N
20250311,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,-160,5,-2.80,1220675130,220452,41.48,5560,5620,5480,7420,4000,5710,5537.15,0.00,0,-31581,5976,5842,5646,5512,5316,5910,5580,96,1710,500,3760,10,1,19114432,1061,-39.36,1.00,12,1.15,-141.00,5546.00,7580,20250108,-26.78,2855,20240906,94.40,7580,-26.78,20250108,5150,7.77,20250228,7580,-26.78,20250108,2855,94.40,20240906,7.94,N,033320,500,95 억,,282,N,N,0,N,00,N
20250311,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,-170,5,-2.98,1112625235,200939,37.81,5560,5620,5480,7420,4000,5710,5537.13,0.00,0,-37774,5976,5842,5646,5512,5316,5910,5580,96,1710,500,3760,10,1,19114432,1059,-39.29,1.00,12,1.05,-141.00,5546.00,7580,20250108,-26.91,2855,20240906,94.05,7580,-26.91,20250108,5150,7.57,20250228,7580,-26.91,20250108,2855,94.05,20240906,7.94,N,033320,500,95 억,,282,N,N,0,N,00,N
20250311,120412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-140,5,-2.45,1026169925,185355,34.88,5560,5620,5480,7420,4000,5710,5536.24,0.00,0,-36584,5976,5842,5646,5512,5316,5910,5580,96,1710,500,3760,10,1,19114432,1065,-39.50,1.00,12,0.97,-141.00,5546.00,7580,20250108,-26.52,2855,20240906,95.10,7580,-26.52,20250108,5150,8.16,20250228,7580,-26.52,20250108,2855,95.10,20240906,7.94,N,033320,500,95 억,,282,N,N,0,N,00,N
20250311,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,-190,5,-3.33,949836140,171621,32.29,5560,5620,5480,7420,4000,5710,5534.50,0.00,0,-39478,5976,5842,5646,5512,5316,5910,5580,96,1710,500,3760,10,1,19114432,1055,-39.15,1.00,12,0.90,-141.00,5546.00,7580,20250108,-27.18,2855,20240906,93.35,7580,-27.18,20250108,5150,7.18,20250228,7580,-27.18,20250108,2855,93.35,20240906,7.94,N,033320,500,95 억,,282,N,N,0,N,00,N
20250311,100412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5535,-175,5,-3.06,692762840,124906,23.50,5560,5620,5500,7420,4000,5710,5546.27,0.00,0,-26132,5976,5842,5646,5512,5316,5910,5580,96,1710,500,3760,10,1,19114432,1058,-39.26,1.00,12,0.65,-141.00,5546.00,7580,20250108,-26.98,2855,20240906,93.87,7580,-26.98,20250108,5150,7.48,20250228,7580,-26.98,20250108,2855,93.87,20240906,7.94,N,033320,500,95 억,,282,N,N,0,N,00,N
20250311,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,-160,5,-2.80,185674280,33449,6.29,5560,5590,5520,7420,4000,5710,5550.96,0.00,0,-819,5976,5842,5646,5512,5316,5910,5580,96,1710,500,3760,10,1,19114432,1061,-39.36,1.00,12,0.17,-141.00,5546.00,7580,20250108,-26.78,2855,20240906,94.40,7580,-26.78,20250108,5150,7.77,20250228,7580,-26.78,20250108,2855,94.40,20240906,7.94,N,033320,500,95 억,,282,N,N,0,N,00,N
20250310,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,180,2,3.25,2950428295,521051,83.51,5450,5780,5450,7180,3880,5530,5662.46,0.00,0,66630,5890,5710,5570,5390,5250,5800,5480,96,1650,500,3640,10,1,19114432,1091,-40.50,1.03,12,2.73,-141.00,5546.00,7580,20250108,-24.67,2855,20240906,100.00,7580,-24.67,20250108,5150,10.87,20250228,7580,-24.67,20250108,2855,100.00,20240906,7.65,N,033320,500,95 억,,0,N,N,0,N,00,N
20250310,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,140,2,2.53,2707075360,478338,76.66,5450,5780,5450,7180,3880,5530,5659.34,0.00,0,65960,5890,5710,5570,5390,5250,5800,5480,96,1650,500,3640,10,1,19114432,1084,-40.21,1.02,12,2.50,-141.00,5546.00,7580,20250108,-25.20,2855,20240906,98.60,7580,-25.20,20250108,5150,10.10,20250228,7580,-25.20,20250108,2855,98.60,20240906,7.65,N,033320,500,95 억,,0,N,N,0,N,00,N
20250310,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,150,2,2.71,2416481995,427286,68.48,5450,5780,5450,7180,3880,5530,5655.43,0.00,0,47105,5890,5710,5570,5390,5250,5800,5480,96,1650,500,3640,10,1,19114432,1086,-40.28,1.02,12,2.24,-141.00,5546.00,7580,20250108,-25.07,2855,20240906,98.95,7580,-25.07,20250108,5150,10.29,20250228,7580,-25.07,20250108,2855,98.95,20240906,7.65,N,033320,500,95 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 20250311 160410 57 100.00 KOSDAQ 유통 N N N N N 5520 -190 5 -3.33 1482188900 267740 50.38 5560 5620 5480 7420 4000 5710 5535.93 0.00 0 -30153 5976 5842 5646 5512 5316 5910 5580 96 1710 500 3760 10 1 19114432 1055 -39.15 1.00 12 1.40 -141.00 5546.00 7580 20250108 -27.18 2855 20240906 93.35 7580 -27.18 20250108 5150 7.18 20250228 7580 -27.18 20250108 2855 93.35 20240906 7.94 N 033320 500 95 억 282 N N 0 N 00 N
3 20250311 150412 57 100.00 KOSDAQ 유통 N N N N N 5530 -180 5 -3.15 1333760940 240884 45.33 5560 5620 5480 7420 4000 5710 5536.94 0.00 0 -27523 5976 5842 5646 5512 5316 5910 5580 96 1710 500 3760 10 1 19114432 1057 -39.22 1.00 12 1.26 -141.00 5546.00 7580 20250108 -27.04 2855 20240906 93.70 7580 -27.04 20250108 5150 7.38 20250228 7580 -27.04 20250108 2855 93.70 20240906 7.94 N 033320 500 95 억 282 N N 0 N 00 N
4 20250311 140412 57 100.00 KOSDAQ 유통 N N N N N 5550 -160 5 -2.80 1220675130 220452 41.48 5560 5620 5480 7420 4000 5710 5537.15 0.00 0 -31581 5976 5842 5646 5512 5316 5910 5580 96 1710 500 3760 10 1 19114432 1061 -39.36 1.00 12 1.15 -141.00 5546.00 7580 20250108 -26.78 2855 20240906 94.40 7580 -26.78 20250108 5150 7.77 20250228 7580 -26.78 20250108 2855 94.40 20240906 7.94 N 033320 500 95 억 282 N N 0 N 00 N
5 20250311 130412 57 100.00 KOSDAQ 유통 N N N N N 5540 -170 5 -2.98 1112625235 200939 37.81 5560 5620 5480 7420 4000 5710 5537.13 0.00 0 -37774 5976 5842 5646 5512 5316 5910 5580 96 1710 500 3760 10 1 19114432 1059 -39.29 1.00 12 1.05 -141.00 5546.00 7580 20250108 -26.91 2855 20240906 94.05 7580 -26.91 20250108 5150 7.57 20250228 7580 -26.91 20250108 2855 94.05 20240906 7.94 N 033320 500 95 억 282 N N 0 N 00 N
6 20250311 120412 57 100.00 KOSDAQ 유통 N N N N N 5570 -140 5 -2.45 1026169925 185355 34.88 5560 5620 5480 7420 4000 5710 5536.24 0.00 0 -36584 5976 5842 5646 5512 5316 5910 5580 96 1710 500 3760 10 1 19114432 1065 -39.50 1.00 12 0.97 -141.00 5546.00 7580 20250108 -26.52 2855 20240906 95.10 7580 -26.52 20250108 5150 8.16 20250228 7580 -26.52 20250108 2855 95.10 20240906 7.94 N 033320 500 95 억 282 N N 0 N 00 N
7 20250311 110412 57 100.00 KOSDAQ 유통 N N N N N 5520 -190 5 -3.33 949836140 171621 32.29 5560 5620 5480 7420 4000 5710 5534.50 0.00 0 -39478 5976 5842 5646 5512 5316 5910 5580 96 1710 500 3760 10 1 19114432 1055 -39.15 1.00 12 0.90 -141.00 5546.00 7580 20250108 -27.18 2855 20240906 93.35 7580 -27.18 20250108 5150 7.18 20250228 7580 -27.18 20250108 2855 93.35 20240906 7.94 N 033320 500 95 억 282 N N 0 N 00 N
8 20250311 100412 57 100.00 KOSDAQ 유통 N N N N N 5535 -175 5 -3.06 692762840 124906 23.50 5560 5620 5500 7420 4000 5710 5546.27 0.00 0 -26132 5976 5842 5646 5512 5316 5910 5580 96 1710 500 3760 10 1 19114432 1058 -39.26 1.00 12 0.65 -141.00 5546.00 7580 20250108 -26.98 2855 20240906 93.87 7580 -26.98 20250108 5150 7.48 20250228 7580 -26.98 20250108 2855 93.87 20240906 7.94 N 033320 500 95 억 282 N N 0 N 00 N
9 20250311 090412 57 100.00 KOSDAQ 유통 N N N N N 5550 -160 5 -2.80 185674280 33449 6.29 5560 5590 5520 7420 4000 5710 5550.96 0.00 0 -819 5976 5842 5646 5512 5316 5910 5580 96 1710 500 3760 10 1 19114432 1061 -39.36 1.00 12 0.17 -141.00 5546.00 7580 20250108 -26.78 2855 20240906 94.40 7580 -26.78 20250108 5150 7.77 20250228 7580 -26.78 20250108 2855 94.40 20240906 7.94 N 033320 500 95 억 282 N N 0 N 00 N
10 20250310 160408 57 100.00 KOSDAQ 유통 N N N N N 5710 180 2 3.25 2950428295 521051 83.51 5450 5780 5450 7180 3880 5530 5662.46 0.00 0 66630 5890 5710 5570 5390 5250 5800 5480 96 1650 500 3640 10 1 19114432 1091 -40.50 1.03 12 2.73 -141.00 5546.00 7580 20250108 -24.67 2855 20240906 100.00 7580 -24.67 20250108 5150 10.87 20250228 7580 -24.67 20250108 2855 100.00 20240906 7.65 N 033320 500 95 억 0 N N 0 N 00 N
11 20250310 150411 57 100.00 KOSDAQ 유통 N N N N N 5670 140 2 2.53 2707075360 478338 76.66 5450 5780 5450 7180 3880 5530 5659.34 0.00 0 65960 5890 5710 5570 5390 5250 5800 5480 96 1650 500 3640 10 1 19114432 1084 -40.21 1.02 12 2.50 -141.00 5546.00 7580 20250108 -25.20 2855 20240906 98.60 7580 -25.20 20250108 5150 10.10 20250228 7580 -25.20 20250108 2855 98.60 20240906 7.65 N 033320 500 95 억 0 N N 0 N 00 N
12 20250310 140410 57 100.00 KOSDAQ 유통 N N N N N 5680 150 2 2.71 2416481995 427286 68.48 5450 5780 5450 7180 3880 5530 5655.43 0.00 0 47105 5890 5710 5570 5390 5250 5800 5480 96 1650 500 3640 10 1 19114432 1086 -40.28 1.02 12 2.24 -141.00 5546.00 7580 20250108 -25.07 2855 20240906 98.95 7580 -25.07 20250108 5150 10.29 20250228 7580 -25.07 20250108 2855 98.95 20240906 7.65 N 033320 500 95 억 0 N N 0 N 00 N