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
080010/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
20250311,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,-20,5,-0.37,17218830,3245,53.01,5330,5330,5290,6950,3750,5350,5306.27,1.15,0,8,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,524,8.74,0.44,12,0.03,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.87,N,080010,500,50 억,,113425,N,N,0,N,00,N
20250311,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-30,5,-0.56,15609170,2943,48.07,5330,5330,5290,6950,3750,5350,5303.83,1.15,0,8,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,523,8.72,0.43,12,0.03,610.00,12236.00,6400,20240712,-16.88,4825,20241209,10.26,5560,-4.32,20250228,5070,4.93,20250103,6400,-16.88,20240712,4825,10.26,20241209,0.87,N,080010,500,50 억,,113425,N,N,0,N,00,N
20250311,140637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-60,5,-1.12,14837770,2798,45.70,5330,5330,5290,6950,3750,5350,5302.99,1.15,0,8,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,520,8.67,0.43,12,0.03,610.00,12236.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,0.87,N,080010,500,50 억,,113425,N,N,0,N,00,N
20250311,130637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-30,5,-0.56,10173580,1917,31.31,5330,5330,5290,6950,3750,5350,5307.03,1.15,0,8,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,523,8.72,0.43,12,0.02,610.00,12236.00,6400,20240712,-16.88,4825,20241209,10.26,5560,-4.32,20250228,5070,4.93,20250103,6400,-16.88,20240712,4825,10.26,20241209,0.87,N,080010,500,50 억,,113425,N,N,0,N,00,N
20250311,120636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,-40,5,-0.75,9966150,1878,30.68,5330,5330,5290,6950,3750,5350,5306.79,1.15,0,8,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,522,8.70,0.43,12,0.02,610.00,12236.00,6400,20240712,-17.03,4825,20241209,10.05,5560,-4.50,20250228,5070,4.73,20250103,6400,-17.03,20240712,4825,10.05,20241209,0.87,N,080010,500,50 억,,113425,N,N,0,N,00,N
20250311,110636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-60,5,-1.12,9567840,1803,29.45,5330,5330,5290,6950,3750,5350,5306.62,1.15,0,8,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,520,8.67,0.43,12,0.02,610.00,12236.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,0.87,N,080010,500,50 억,,113425,N,N,0,N,00,N
20250311,100638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,-50,5,-0.93,3945450,742,12.12,5330,5330,5300,6950,3750,5350,5317.32,1.15,0,8,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,521,8.69,0.43,12,0.01,610.00,12236.00,6400,20240712,-17.19,4825,20241209,9.84,5560,-4.68,20250228,5070,4.54,20250103,6400,-17.19,20240712,4825,9.84,20241209,0.87,N,080010,500,50 억,,113425,N,N,0,N,00,N
20250311,090638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,-20,5,-0.37,585720,110,1.80,5330,5330,5320,6950,3750,5350,5324.73,1.15,0,0,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,524,8.74,0.44,12,0.00,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.87,N,080010,500,50 억,,113425,N,N,0,N,00,N
20250310,160631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-50,5,-0.93,32604680,6122,41.09,5340,5390,5300,7020,3780,5400,5325.82,1.15,0,-28,5480,5440,5360,5320,5240,5460,5340,50,1620,500,3990,10,1,9835071,526,8.77,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5560,-3.78,20250228,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.86,N,080010,500,50 억,,113453,N,N,0,N,00,N
20250310,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-50,5,-0.93,32064330,6021,40.41,5340,5390,5300,7020,3780,5400,5325.42,1.15,0,-28,5480,5440,5360,5320,5240,5460,5340,50,1620,500,3990,10,1,9835071,526,8.77,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5560,-3.78,20250228,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.86,N,080010,500,50 억,,113453,N,N,0,N,00,N
20250310,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-50,5,-0.93,28756570,5402,36.26,5340,5390,5300,7020,3780,5400,5323.32,1.15,0,-28,5480,5440,5360,5320,5240,5460,5340,50,1620,500,3990,10,1,9835071,526,8.77,0.44,12,0.05,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5560,-3.78,20250228,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.86,N,080010,500,50 억,,113453,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 160634 57 100.00 KOSDAQ 유통 N N N N N 5330 -20 5 -0.37 17218830 3245 53.01 5330 5330 5290 6950 3750 5350 5306.27 1.15 0 8 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 524 8.74 0.44 12 0.03 610.00 12236.00 6400 20240712 -16.72 4825 20241209 10.47 5560 -4.14 20250228 5070 5.13 20250103 6400 -16.72 20240712 4825 10.47 20241209 0.87 N 080010 500 50 억 113425 N N 0 N 00 N
3 20250311 150637 57 100.00 KOSDAQ 유통 N N N N N 5320 -30 5 -0.56 15609170 2943 48.07 5330 5330 5290 6950 3750 5350 5303.83 1.15 0 8 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 523 8.72 0.43 12 0.03 610.00 12236.00 6400 20240712 -16.88 4825 20241209 10.26 5560 -4.32 20250228 5070 4.93 20250103 6400 -16.88 20240712 4825 10.26 20241209 0.87 N 080010 500 50 억 113425 N N 0 N 00 N
4 20250311 140637 57 100.00 KOSDAQ 유통 N N N N N 5290 -60 5 -1.12 14837770 2798 45.70 5330 5330 5290 6950 3750 5350 5302.99 1.15 0 8 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 520 8.67 0.43 12 0.03 610.00 12236.00 6400 20240712 -17.34 4825 20241209 9.64 5560 -4.86 20250228 5070 4.34 20250103 6400 -17.34 20240712 4825 9.64 20241209 0.87 N 080010 500 50 억 113425 N N 0 N 00 N
5 20250311 130637 57 100.00 KOSDAQ 유통 N N N N N 5320 -30 5 -0.56 10173580 1917 31.31 5330 5330 5290 6950 3750 5350 5307.03 1.15 0 8 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 523 8.72 0.43 12 0.02 610.00 12236.00 6400 20240712 -16.88 4825 20241209 10.26 5560 -4.32 20250228 5070 4.93 20250103 6400 -16.88 20240712 4825 10.26 20241209 0.87 N 080010 500 50 억 113425 N N 0 N 00 N
6 20250311 120636 57 100.00 KOSDAQ 유통 N N N N N 5310 -40 5 -0.75 9966150 1878 30.68 5330 5330 5290 6950 3750 5350 5306.79 1.15 0 8 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 522 8.70 0.43 12 0.02 610.00 12236.00 6400 20240712 -17.03 4825 20241209 10.05 5560 -4.50 20250228 5070 4.73 20250103 6400 -17.03 20240712 4825 10.05 20241209 0.87 N 080010 500 50 억 113425 N N 0 N 00 N
7 20250311 110636 57 100.00 KOSDAQ 유통 N N N N N 5290 -60 5 -1.12 9567840 1803 29.45 5330 5330 5290 6950 3750 5350 5306.62 1.15 0 8 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 520 8.67 0.43 12 0.02 610.00 12236.00 6400 20240712 -17.34 4825 20241209 9.64 5560 -4.86 20250228 5070 4.34 20250103 6400 -17.34 20240712 4825 9.64 20241209 0.87 N 080010 500 50 억 113425 N N 0 N 00 N
8 20250311 100638 57 100.00 KOSDAQ 유통 N N N N N 5300 -50 5 -0.93 3945450 742 12.12 5330 5330 5300 6950 3750 5350 5317.32 1.15 0 8 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 521 8.69 0.43 12 0.01 610.00 12236.00 6400 20240712 -17.19 4825 20241209 9.84 5560 -4.68 20250228 5070 4.54 20250103 6400 -17.19 20240712 4825 9.84 20241209 0.87 N 080010 500 50 억 113425 N N 0 N 00 N
9 20250311 090638 57 100.00 KOSDAQ 유통 N N N N N 5330 -20 5 -0.37 585720 110 1.80 5330 5330 5320 6950 3750 5350 5324.73 1.15 0 0 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 524 8.74 0.44 12 0.00 610.00 12236.00 6400 20240712 -16.72 4825 20241209 10.47 5560 -4.14 20250228 5070 5.13 20250103 6400 -16.72 20240712 4825 10.47 20241209 0.87 N 080010 500 50 억 113425 N N 0 N 00 N
10 20250310 160631 57 100.00 KOSDAQ 유통 N N N N N 5350 -50 5 -0.93 32604680 6122 41.09 5340 5390 5300 7020 3780 5400 5325.82 1.15 0 -28 5480 5440 5360 5320 5240 5460 5340 50 1620 500 3990 10 1 9835071 526 8.77 0.44 12 0.06 610.00 12236.00 6400 20240712 -16.41 4825 20241209 10.88 5560 -3.78 20250228 5070 5.52 20250103 6400 -16.41 20240712 4825 10.88 20241209 0.86 N 080010 500 50 억 113453 N N 0 N 00 N
11 20250310 150635 57 100.00 KOSDAQ 유통 N N N N N 5350 -50 5 -0.93 32064330 6021 40.41 5340 5390 5300 7020 3780 5400 5325.42 1.15 0 -28 5480 5440 5360 5320 5240 5460 5340 50 1620 500 3990 10 1 9835071 526 8.77 0.44 12 0.06 610.00 12236.00 6400 20240712 -16.41 4825 20241209 10.88 5560 -3.78 20250228 5070 5.52 20250103 6400 -16.41 20240712 4825 10.88 20241209 0.86 N 080010 500 50 억 113453 N N 0 N 00 N
12 20250310 140634 57 100.00 KOSDAQ 유통 N N N N N 5350 -50 5 -0.93 28756570 5402 36.26 5340 5390 5300 7020 3780 5400 5323.32 1.15 0 -28 5480 5440 5360 5320 5240 5460 5340 50 1620 500 3990 10 1 9835071 526 8.77 0.44 12 0.05 610.00 12236.00 6400 20240712 -16.41 4825 20241209 10.88 5560 -3.78 20250228 5070 5.52 20250103 6400 -16.41 20240712 4825 10.88 20241209 0.86 N 080010 500 50 억 113453 N N 0 N 00 N