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
215480/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
20250311,160929,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2310,25,2,1.09,96891825,42474,15.21,2240,2375,2230,2970,1600,2285,2281.20,12.59,0,465,2775,2530,2390,2145,2005,2652,2267,48,685,500,1640,5,1,9400000,217,9.13,0.61,12,0.45,253.00,3792.00,3830,20240229,-39.69,2230,20250311,3.59,2970,-22.22,20250120,2230,3.59,20250311,3770,-38.73,20240620,2230,3.59,20250311,0.72,N,215480,500,48 억,,1183215,N,N,0,N,00,N
20250311,150932,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2310,25,2,1.09,92743330,40676,14.56,2240,2375,2230,2970,1600,2285,2280.05,12.59,0,824,2775,2530,2390,2145,2005,2652,2267,48,685,500,1640,5,1,9400000,217,9.13,0.61,12,0.43,253.00,3792.00,3830,20240229,-39.69,2230,20250311,3.59,2970,-22.22,20250120,2230,3.59,20250311,3770,-38.73,20240620,2230,3.59,20250311,0.72,N,215480,500,48 억,,1183215,N,N,0,N,00,N
20250311,140934,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2312,27,2,1.18,83447732,36644,13.12,2240,2375,2230,2970,1600,2285,2277.25,12.59,0,740,2775,2530,2390,2145,2005,2652,2267,48,685,500,1640,5,1,9400000,217,9.14,0.61,12,0.39,253.00,3792.00,3830,20240229,-39.63,2230,20250311,3.68,2970,-22.15,20250120,2230,3.68,20250311,3770,-38.67,20240620,2230,3.68,20250311,0.72,N,215480,500,48 억,,1183215,N,N,0,N,00,N
20250311,130932,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2310,25,2,1.09,82451970,36213,12.97,2240,2375,2230,2970,1600,2285,2276.86,12.59,0,637,2775,2530,2390,2145,2005,2652,2267,48,685,500,1640,5,1,9400000,217,9.13,0.61,12,0.39,253.00,3792.00,3830,20240229,-39.69,2230,20250311,3.59,2970,-22.22,20250120,2230,3.59,20250311,3770,-38.73,20240620,2230,3.59,20250311,0.72,N,215480,500,48 억,,1183215,N,N,0,N,00,N
20250311,120930,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2335,50,2,2.19,69185370,30472,10.91,2240,2375,2230,2970,1600,2285,2270.46,12.59,0,1665,2775,2530,2390,2145,2005,2652,2267,48,685,500,1640,5,1,9400000,219,9.23,0.62,12,0.32,253.00,3792.00,3830,20240229,-39.03,2230,20250311,4.71,2970,-21.38,20250120,2230,4.71,20250311,3770,-38.06,20240620,2230,4.71,20250311,0.72,N,215480,500,48 억,,1183215,N,N,0,N,00,N
20250311,110930,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2240,-45,5,-1.97,44124300,19601,7.02,2240,2300,2230,2970,1600,2285,2251.12,12.59,0,1987,2775,2530,2390,2145,2005,2652,2267,48,685,500,1640,5,1,9400000,211,8.85,0.59,12,0.21,253.00,3792.00,3830,20240229,-41.51,2230,20250311,0.45,2970,-24.58,20250120,2230,0.45,20250311,3770,-40.58,20240620,2230,0.45,20250311,0.72,N,215480,500,48 억,,1183215,N,N,0,N,00,N
20250311,100932,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2270,-15,5,-0.66,30404930,13516,4.84,2240,2300,2230,2970,1600,2285,2249.55,12.59,0,1621,2775,2530,2390,2145,2005,2652,2267,48,685,500,1640,5,1,9400000,213,8.97,0.60,12,0.14,253.00,3792.00,3830,20240229,-40.73,2230,20250311,1.79,2970,-23.57,20250120,2230,1.79,20250311,3770,-39.79,20240620,2230,1.79,20250311,0.72,N,215480,500,48 억,,1183215,N,N,0,N,00,N
20250311,090933,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2250,-35,5,-1.53,19990865,8912,3.19,2240,2300,2230,2970,1600,2285,2243.14,12.59,0,1623,2775,2530,2390,2145,2005,2652,2267,48,685,500,1640,5,1,9400000,212,8.89,0.59,12,0.09,253.00,3792.00,3830,20240229,-41.25,2230,20250311,0.90,2970,-24.24,20250120,2230,0.90,20250311,3770,-40.32,20240620,2230,0.90,20250311,0.72,N,215480,500,48 억,,1183215,N,N,0,N,00,N
20250310,160924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,5,2,0.22,676019376,279222,239.07,2280,2635,2250,2960,1600,2280,2421.15,12.72,0,-12068,2423,2351,2298,2226,2173,2325,2200,48,680,500,1640,5,1,9400000,215,9.03,0.60,12,2.97,253.00,3792.00,3830,20240229,-40.34,2240,20241209,2.01,2970,-23.06,20250120,2245,1.78,20250307,3770,-39.39,20240620,2240,2.01,20241209,0.73,N,215480,500,48 억,,1195268,N,N,0,N,00,N
20250310,150930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,20,2,0.88,656379261,270636,231.71,2280,2635,2250,2960,1600,2280,2425.39,12.72,0,-10392,2423,2351,2298,2226,2173,2325,2200,48,680,500,1640,5,1,9400000,216,9.09,0.61,12,2.88,253.00,3792.00,3830,20240229,-39.95,2240,20241209,2.68,2970,-22.56,20250120,2245,2.45,20250307,3770,-38.99,20240620,2240,2.68,20241209,0.73,N,215480,500,48 억,,1195268,N,N,0,N,00,N
20250310,140929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,15,2,0.66,606889656,248988,213.18,2280,2635,2250,2960,1600,2280,2437.51,12.72,0,-9624,2423,2351,2298,2226,2173,2325,2200,48,680,500,1640,5,1,9400000,216,9.07,0.61,12,2.65,253.00,3792.00,3830,20240229,-40.08,2240,20241209,2.46,2970,-22.73,20250120,2245,2.23,20250307,3770,-39.12,20240620,2240,2.46,20241209,0.73,N,215480,500,48 억,,1195268,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 160929 57 100.00 KOSDAQ 신저가 유통 N N N N N 2310 25 2 1.09 96891825 42474 15.21 2240 2375 2230 2970 1600 2285 2281.20 12.59 0 465 2775 2530 2390 2145 2005 2652 2267 48 685 500 1640 5 1 9400000 217 9.13 0.61 12 0.45 253.00 3792.00 3830 20240229 -39.69 2230 20250311 3.59 2970 -22.22 20250120 2230 3.59 20250311 3770 -38.73 20240620 2230 3.59 20250311 0.72 N 215480 500 48 억 1183215 N N 0 N 00 N
3 20250311 150932 57 100.00 KOSDAQ 신저가 유통 N N N N N 2310 25 2 1.09 92743330 40676 14.56 2240 2375 2230 2970 1600 2285 2280.05 12.59 0 824 2775 2530 2390 2145 2005 2652 2267 48 685 500 1640 5 1 9400000 217 9.13 0.61 12 0.43 253.00 3792.00 3830 20240229 -39.69 2230 20250311 3.59 2970 -22.22 20250120 2230 3.59 20250311 3770 -38.73 20240620 2230 3.59 20250311 0.72 N 215480 500 48 억 1183215 N N 0 N 00 N
4 20250311 140934 57 100.00 KOSDAQ 신저가 유통 N N N N N 2312 27 2 1.18 83447732 36644 13.12 2240 2375 2230 2970 1600 2285 2277.25 12.59 0 740 2775 2530 2390 2145 2005 2652 2267 48 685 500 1640 5 1 9400000 217 9.14 0.61 12 0.39 253.00 3792.00 3830 20240229 -39.63 2230 20250311 3.68 2970 -22.15 20250120 2230 3.68 20250311 3770 -38.67 20240620 2230 3.68 20250311 0.72 N 215480 500 48 억 1183215 N N 0 N 00 N
5 20250311 130932 57 100.00 KOSDAQ 신저가 유통 N N N N N 2310 25 2 1.09 82451970 36213 12.97 2240 2375 2230 2970 1600 2285 2276.86 12.59 0 637 2775 2530 2390 2145 2005 2652 2267 48 685 500 1640 5 1 9400000 217 9.13 0.61 12 0.39 253.00 3792.00 3830 20240229 -39.69 2230 20250311 3.59 2970 -22.22 20250120 2230 3.59 20250311 3770 -38.73 20240620 2230 3.59 20250311 0.72 N 215480 500 48 억 1183215 N N 0 N 00 N
6 20250311 120930 57 100.00 KOSDAQ 신저가 유통 N N N N N 2335 50 2 2.19 69185370 30472 10.91 2240 2375 2230 2970 1600 2285 2270.46 12.59 0 1665 2775 2530 2390 2145 2005 2652 2267 48 685 500 1640 5 1 9400000 219 9.23 0.62 12 0.32 253.00 3792.00 3830 20240229 -39.03 2230 20250311 4.71 2970 -21.38 20250120 2230 4.71 20250311 3770 -38.06 20240620 2230 4.71 20250311 0.72 N 215480 500 48 억 1183215 N N 0 N 00 N
7 20250311 110930 57 100.00 KOSDAQ 신저가 유통 N N N N N 2240 -45 5 -1.97 44124300 19601 7.02 2240 2300 2230 2970 1600 2285 2251.12 12.59 0 1987 2775 2530 2390 2145 2005 2652 2267 48 685 500 1640 5 1 9400000 211 8.85 0.59 12 0.21 253.00 3792.00 3830 20240229 -41.51 2230 20250311 0.45 2970 -24.58 20250120 2230 0.45 20250311 3770 -40.58 20240620 2230 0.45 20250311 0.72 N 215480 500 48 억 1183215 N N 0 N 00 N
8 20250311 100932 57 100.00 KOSDAQ 신저가 유통 N N N N N 2270 -15 5 -0.66 30404930 13516 4.84 2240 2300 2230 2970 1600 2285 2249.55 12.59 0 1621 2775 2530 2390 2145 2005 2652 2267 48 685 500 1640 5 1 9400000 213 8.97 0.60 12 0.14 253.00 3792.00 3830 20240229 -40.73 2230 20250311 1.79 2970 -23.57 20250120 2230 1.79 20250311 3770 -39.79 20240620 2230 1.79 20250311 0.72 N 215480 500 48 억 1183215 N N 0 N 00 N
9 20250311 090933 57 100.00 KOSDAQ 신저가 유통 N N N N N 2250 -35 5 -1.53 19990865 8912 3.19 2240 2300 2230 2970 1600 2285 2243.14 12.59 0 1623 2775 2530 2390 2145 2005 2652 2267 48 685 500 1640 5 1 9400000 212 8.89 0.59 12 0.09 253.00 3792.00 3830 20240229 -41.25 2230 20250311 0.90 2970 -24.24 20250120 2230 0.90 20250311 3770 -40.32 20240620 2230 0.90 20250311 0.72 N 215480 500 48 억 1183215 N N 0 N 00 N
10 20250310 160924 57 100.00 KOSDAQ 유통 N N N N N 2285 5 2 0.22 676019376 279222 239.07 2280 2635 2250 2960 1600 2280 2421.15 12.72 0 -12068 2423 2351 2298 2226 2173 2325 2200 48 680 500 1640 5 1 9400000 215 9.03 0.60 12 2.97 253.00 3792.00 3830 20240229 -40.34 2240 20241209 2.01 2970 -23.06 20250120 2245 1.78 20250307 3770 -39.39 20240620 2240 2.01 20241209 0.73 N 215480 500 48 억 1195268 N N 0 N 00 N
11 20250310 150930 57 100.00 KOSDAQ 유통 N N N N N 2300 20 2 0.88 656379261 270636 231.71 2280 2635 2250 2960 1600 2280 2425.39 12.72 0 -10392 2423 2351 2298 2226 2173 2325 2200 48 680 500 1640 5 1 9400000 216 9.09 0.61 12 2.88 253.00 3792.00 3830 20240229 -39.95 2240 20241209 2.68 2970 -22.56 20250120 2245 2.45 20250307 3770 -38.99 20240620 2240 2.68 20241209 0.73 N 215480 500 48 억 1195268 N N 0 N 00 N
12 20250310 140929 57 100.00 KOSDAQ 유통 N N N N N 2295 15 2 0.66 606889656 248988 213.18 2280 2635 2250 2960 1600 2280 2437.51 12.72 0 -9624 2423 2351 2298 2226 2173 2325 2200 48 680 500 1640 5 1 9400000 216 9.07 0.61 12 2.65 253.00 3792.00 3830 20240229 -40.08 2240 20241209 2.46 2970 -22.73 20250120 2245 2.23 20250307 3770 -39.12 20240620 2240 2.46 20241209 0.73 N 215480 500 48 억 1195268 N N 0 N 00 N