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
080420/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
20250311,160635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-60,5,-2.51,87230715,37404,87.97,2320,2385,2315,3110,1680,2395,2332.12,0.08,0,-241,2525,2460,2330,2265,2135,2492,2297,399,715,500,1720,5,1,79721622,1861,-25.38,0.53,12,0.05,-92.00,4377.00,2550,20240227,-8.43,1601,20240806,45.85,2460,-5.08,20250221,1913,22.06,20250203,2485,-6.04,20240514,1601,45.85,20240806,0.15,N,080420,500,398 억,,61624,N,N,0,N,00,N
20250311,150638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-55,5,-2.30,86040450,36895,86.77,2320,2385,2315,3110,1680,2395,2332.04,0.08,0,-153,2525,2460,2330,2265,2135,2492,2297,399,715,500,1720,5,1,79721622,1865,-25.43,0.53,12,0.05,-92.00,4377.00,2550,20240227,-8.24,1601,20240806,46.16,2460,-4.88,20250221,1913,22.32,20250203,2485,-5.84,20240514,1601,46.16,20240806,0.15,N,080420,500,398 억,,61624,N,N,0,N,00,N
20250311,140638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-65,5,-2.71,82556880,35398,83.25,2320,2385,2315,3110,1680,2395,2332.25,0.08,0,-155,2525,2460,2330,2265,2135,2492,2297,399,715,500,1720,5,1,79721622,1858,-25.33,0.53,12,0.04,-92.00,4377.00,2550,20240227,-8.63,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,N,080420,500,398 억,,61624,N,N,0,N,00,N
20250311,130638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-65,5,-2.71,67082425,28719,67.54,2320,2385,2320,3110,1680,2395,2335.82,0.08,0,-287,2525,2460,2330,2265,2135,2492,2297,399,715,500,1720,5,1,79721622,1858,-25.33,0.53,12,0.04,-92.00,4377.00,2550,20240227,-8.63,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,N,080420,500,398 억,,61624,N,N,0,N,00,N
20250311,120637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-50,5,-2.09,63023955,26974,63.44,2320,2385,2320,3110,1680,2395,2336.47,0.08,0,-452,2525,2460,2330,2265,2135,2492,2297,399,715,500,1720,5,1,79721622,1869,-25.49,0.54,12,0.03,-92.00,4377.00,2550,20240227,-8.04,1601,20240806,46.47,2460,-4.67,20250221,1913,22.58,20250203,2485,-5.63,20240514,1601,46.47,20240806,0.15,N,080420,500,398 억,,61624,N,N,0,N,00,N
20250311,110637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,-30,5,-1.25,62852400,26901,63.27,2320,2385,2320,3110,1680,2395,2336.43,0.08,0,-448,2525,2460,2330,2265,2135,2492,2297,399,715,500,1720,5,1,79721622,1885,-25.71,0.54,12,0.03,-92.00,4377.00,2550,20240227,-7.25,1601,20240806,47.72,2460,-3.86,20250221,1913,23.63,20250203,2485,-4.83,20240514,1601,47.72,20240806,0.15,N,080420,500,398 억,,61624,N,N,0,N,00,N
20250311,100639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,-30,5,-1.25,5735740,2457,5.78,2320,2385,2320,3110,1680,2395,2334.45,0.08,0,-879,2525,2460,2330,2265,2135,2492,2297,399,715,500,1720,5,1,79721622,1885,-25.71,0.54,12,0.00,-92.00,4377.00,2550,20240227,-7.25,1601,20240806,47.72,2460,-3.86,20250221,1913,23.63,20250203,2485,-4.83,20240514,1601,47.72,20240806,0.15,N,080420,500,398 억,,61624,N,N,0,N,00,N
20250311,090639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-55,5,-2.30,1192555,514,1.21,2320,2350,2320,3110,1680,2395,2320.15,0.08,0,116,2525,2460,2330,2265,2135,2492,2297,399,715,500,1720,5,1,79721622,1865,-25.43,0.53,12,0.00,-92.00,4377.00,2550,20240227,-8.24,1601,20240806,46.16,2460,-4.88,20250221,1913,22.32,20250203,2485,-5.84,20240514,1601,46.16,20240806,0.15,N,080420,500,398 억,,61624,N,N,0,N,00,N
20250310,160632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,40,2,1.70,98646885,42519,144.36,2355,2395,2200,3060,1650,2355,2319.55,0.08,0,-506,2385,2370,2345,2330,2305,2377,2337,399,705,500,1690,5,1,79721622,1909,-26.03,0.55,12,0.05,-92.00,4377.00,2595,20240226,-7.71,1601,20240806,49.59,2460,-2.64,20250221,1913,25.20,20250203,2485,-3.62,20240514,1601,49.59,20240806,0.15,N,080420,500,398 억,,62380,N,N,0,N,00,N
20250310,150636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-40,5,-1.70,60821320,26338,89.42,2355,2360,2200,3060,1650,2355,2309.26,0.08,0,-138,2385,2370,2345,2330,2305,2377,2337,399,705,500,1690,5,1,79721622,1846,-25.16,0.53,12,0.03,-92.00,4377.00,2595,20240226,-10.79,1601,20240806,44.60,2460,-5.89,20250221,1913,21.01,20250203,2485,-6.84,20240514,1601,44.60,20240806,0.15,N,080420,500,398 억,,62380,N,N,0,N,00,N
20250310,140635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,-30,5,-1.27,55041330,23853,80.99,2355,2360,2200,3060,1650,2355,2307.52,0.08,0,187,2385,2370,2345,2330,2305,2377,2337,399,705,500,1690,5,1,79721622,1854,-25.27,0.53,12,0.03,-92.00,4377.00,2595,20240226,-10.40,1601,20240806,45.22,2460,-5.49,20250221,1913,21.54,20250203,2485,-6.44,20240514,1601,45.22,20240806,0.15,N,080420,500,398 억,,62380,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 160635 57 100.00 KOSDAQ 유통 N N N N N 2335 -60 5 -2.51 87230715 37404 87.97 2320 2385 2315 3110 1680 2395 2332.12 0.08 0 -241 2525 2460 2330 2265 2135 2492 2297 399 715 500 1720 5 1 79721622 1861 -25.38 0.53 12 0.05 -92.00 4377.00 2550 20240227 -8.43 1601 20240806 45.85 2460 -5.08 20250221 1913 22.06 20250203 2485 -6.04 20240514 1601 45.85 20240806 0.15 N 080420 500 398 억 61624 N N 0 N 00 N
3 20250311 150638 57 100.00 KOSDAQ 유통 N N N N N 2340 -55 5 -2.30 86040450 36895 86.77 2320 2385 2315 3110 1680 2395 2332.04 0.08 0 -153 2525 2460 2330 2265 2135 2492 2297 399 715 500 1720 5 1 79721622 1865 -25.43 0.53 12 0.05 -92.00 4377.00 2550 20240227 -8.24 1601 20240806 46.16 2460 -4.88 20250221 1913 22.32 20250203 2485 -5.84 20240514 1601 46.16 20240806 0.15 N 080420 500 398 억 61624 N N 0 N 00 N
4 20250311 140638 57 100.00 KOSDAQ 유통 N N N N N 2330 -65 5 -2.71 82556880 35398 83.25 2320 2385 2315 3110 1680 2395 2332.25 0.08 0 -155 2525 2460 2330 2265 2135 2492 2297 399 715 500 1720 5 1 79721622 1858 -25.33 0.53 12 0.04 -92.00 4377.00 2550 20240227 -8.63 1601 20240806 45.53 2460 -5.28 20250221 1913 21.80 20250203 2485 -6.24 20240514 1601 45.53 20240806 0.15 N 080420 500 398 억 61624 N N 0 N 00 N
5 20250311 130638 57 100.00 KOSDAQ 유통 N N N N N 2330 -65 5 -2.71 67082425 28719 67.54 2320 2385 2320 3110 1680 2395 2335.82 0.08 0 -287 2525 2460 2330 2265 2135 2492 2297 399 715 500 1720 5 1 79721622 1858 -25.33 0.53 12 0.04 -92.00 4377.00 2550 20240227 -8.63 1601 20240806 45.53 2460 -5.28 20250221 1913 21.80 20250203 2485 -6.24 20240514 1601 45.53 20240806 0.15 N 080420 500 398 억 61624 N N 0 N 00 N
6 20250311 120637 57 100.00 KOSDAQ 유통 N N N N N 2345 -50 5 -2.09 63023955 26974 63.44 2320 2385 2320 3110 1680 2395 2336.47 0.08 0 -452 2525 2460 2330 2265 2135 2492 2297 399 715 500 1720 5 1 79721622 1869 -25.49 0.54 12 0.03 -92.00 4377.00 2550 20240227 -8.04 1601 20240806 46.47 2460 -4.67 20250221 1913 22.58 20250203 2485 -5.63 20240514 1601 46.47 20240806 0.15 N 080420 500 398 억 61624 N N 0 N 00 N
7 20250311 110637 57 100.00 KOSDAQ 유통 N N N N N 2365 -30 5 -1.25 62852400 26901 63.27 2320 2385 2320 3110 1680 2395 2336.43 0.08 0 -448 2525 2460 2330 2265 2135 2492 2297 399 715 500 1720 5 1 79721622 1885 -25.71 0.54 12 0.03 -92.00 4377.00 2550 20240227 -7.25 1601 20240806 47.72 2460 -3.86 20250221 1913 23.63 20250203 2485 -4.83 20240514 1601 47.72 20240806 0.15 N 080420 500 398 억 61624 N N 0 N 00 N
8 20250311 100639 57 100.00 KOSDAQ 유통 N N N N N 2365 -30 5 -1.25 5735740 2457 5.78 2320 2385 2320 3110 1680 2395 2334.45 0.08 0 -879 2525 2460 2330 2265 2135 2492 2297 399 715 500 1720 5 1 79721622 1885 -25.71 0.54 12 0.00 -92.00 4377.00 2550 20240227 -7.25 1601 20240806 47.72 2460 -3.86 20250221 1913 23.63 20250203 2485 -4.83 20240514 1601 47.72 20240806 0.15 N 080420 500 398 억 61624 N N 0 N 00 N
9 20250311 090639 57 100.00 KOSDAQ 유통 N N N N N 2340 -55 5 -2.30 1192555 514 1.21 2320 2350 2320 3110 1680 2395 2320.15 0.08 0 116 2525 2460 2330 2265 2135 2492 2297 399 715 500 1720 5 1 79721622 1865 -25.43 0.53 12 0.00 -92.00 4377.00 2550 20240227 -8.24 1601 20240806 46.16 2460 -4.88 20250221 1913 22.32 20250203 2485 -5.84 20240514 1601 46.16 20240806 0.15 N 080420 500 398 억 61624 N N 0 N 00 N
10 20250310 160632 57 100.00 KOSDAQ 유통 N N N N N 2395 40 2 1.70 98646885 42519 144.36 2355 2395 2200 3060 1650 2355 2319.55 0.08 0 -506 2385 2370 2345 2330 2305 2377 2337 399 705 500 1690 5 1 79721622 1909 -26.03 0.55 12 0.05 -92.00 4377.00 2595 20240226 -7.71 1601 20240806 49.59 2460 -2.64 20250221 1913 25.20 20250203 2485 -3.62 20240514 1601 49.59 20240806 0.15 N 080420 500 398 억 62380 N N 0 N 00 N
11 20250310 150636 57 100.00 KOSDAQ 유통 N N N N N 2315 -40 5 -1.70 60821320 26338 89.42 2355 2360 2200 3060 1650 2355 2309.26 0.08 0 -138 2385 2370 2345 2330 2305 2377 2337 399 705 500 1690 5 1 79721622 1846 -25.16 0.53 12 0.03 -92.00 4377.00 2595 20240226 -10.79 1601 20240806 44.60 2460 -5.89 20250221 1913 21.01 20250203 2485 -6.84 20240514 1601 44.60 20240806 0.15 N 080420 500 398 억 62380 N N 0 N 00 N
12 20250310 140635 57 100.00 KOSDAQ 유통 N N N N N 2325 -30 5 -1.27 55041330 23853 80.99 2355 2360 2200 3060 1650 2355 2307.52 0.08 0 187 2385 2370 2345 2330 2305 2377 2337 399 705 500 1690 5 1 79721622 1854 -25.27 0.53 12 0.03 -92.00 4377.00 2595 20240226 -10.40 1601 20240806 45.22 2460 -5.49 20250221 1913 21.54 20250203 2485 -6.44 20240514 1601 45.22 20240806 0.15 N 080420 500 398 억 62380 N N 0 N 00 N