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
221800/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
20250311,160936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,35,2,1.10,3310515333,1006788,51.90,3080,3460,3070,4120,2220,3170,3288.38,1.08,0,55749,3616,3392,3211,2987,2806,3505,3100,56,950,500,1960,5,1,11287196,362,50.87,0.95,12,8.92,63.00,3366.00,5550,20240808,-42.25,2370,20241209,35.23,4465,-28.22,20250228,2625,22.10,20250102,5550,-42.25,20240808,2370,35.23,20241209,2.87,N,221800,500,56 억,,121609,N,N,0,N,00,N
20250311,150940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,25,2,0.79,3231220268,982038,50.62,3080,3460,3070,4120,2220,3170,3290.32,1.08,0,59802,3616,3392,3211,2987,2806,3505,3100,56,950,500,1960,5,1,11287196,361,50.71,0.95,12,8.70,63.00,3366.00,5550,20240808,-42.43,2370,20241209,34.81,4465,-28.44,20250228,2625,21.71,20250102,5550,-42.43,20240808,2370,34.81,20241209,2.87,N,221800,500,56 억,,121609,N,N,0,N,00,N
20250311,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,40,2,1.26,3029473485,918630,47.36,3080,3460,3070,4120,2220,3170,3297.82,1.08,0,63041,3616,3392,3211,2987,2806,3505,3100,56,950,500,1960,5,1,11287196,362,50.95,0.95,12,8.14,63.00,3366.00,5550,20240808,-42.16,2370,20241209,35.44,4465,-28.11,20250228,2625,22.29,20250102,5550,-42.16,20240808,2370,35.44,20241209,2.87,N,221800,500,56 억,,121609,N,N,0,N,00,N
20250311,130939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,95,2,3.00,2695660650,814736,42.00,3080,3460,3070,4120,2220,3170,3308.63,1.08,0,32122,3616,3392,3211,2987,2806,3505,3100,56,950,500,1960,5,1,11287196,369,51.83,0.97,12,7.22,63.00,3366.00,5550,20240808,-41.17,2370,20241209,37.76,4465,-26.88,20250228,2625,24.38,20250102,5550,-41.17,20240808,2370,37.76,20241209,2.87,N,221800,500,56 억,,121609,N,N,0,N,00,N
20250311,120938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,140,2,4.42,2550643299,770408,39.71,3080,3460,3070,4120,2220,3170,3310.77,1.08,0,39720,3616,3392,3211,2987,2806,3505,3100,56,950,500,1960,5,1,11287196,374,52.54,0.98,12,6.83,63.00,3366.00,5550,20240808,-40.36,2370,20241209,39.66,4465,-25.87,20250228,2625,26.10,20250102,5550,-40.36,20240808,2370,39.66,20241209,2.87,N,221800,500,56 억,,121609,N,N,0,N,00,N
20250311,110938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,95,2,3.00,2391307999,721549,37.20,3080,3460,3070,4120,2220,3170,3314.13,1.08,0,42205,3616,3392,3211,2987,2806,3505,3100,56,950,500,1960,5,1,11287196,369,51.83,0.97,12,6.39,63.00,3366.00,5550,20240808,-41.17,2370,20241209,37.76,4465,-26.88,20250228,2625,24.38,20250102,5550,-41.17,20240808,2370,37.76,20241209,2.87,N,221800,500,56 억,,121609,N,N,0,N,00,N
20250311,100940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,160,2,5.05,2058029764,619926,31.96,3080,3460,3070,4120,2220,3170,3319.80,1.08,0,38301,3616,3392,3211,2987,2806,3505,3100,56,950,500,1960,5,1,11287196,376,52.86,0.99,12,5.49,63.00,3366.00,5550,20240808,-40.00,2370,20241209,40.51,4465,-25.42,20250228,2625,26.86,20250102,5550,-40.00,20240808,2370,40.51,20241209,2.87,N,221800,500,56 억,,121609,N,N,0,N,00,N
20250311,090940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,-5,5,-0.16,193349970,62120,3.20,3080,3190,3070,4120,2220,3170,3112.52,1.08,0,26052,3616,3392,3211,2987,2806,3505,3100,56,950,500,1960,5,1,11287196,357,50.24,0.94,12,0.55,63.00,3366.00,5550,20240808,-42.97,2370,20241209,33.54,4465,-29.12,20250228,2625,20.57,20250102,5550,-42.97,20240808,2370,33.54,20241209,2.87,N,221800,500,56 억,,121609,N,N,0,N,00,N
20250310,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,65,2,2.09,6290557302,1923353,332.57,3100,3435,3030,4035,2175,3105,3270.73,0.76,0,35393,3328,3216,3138,3026,2948,3177,2987,56,930,500,1920,5,1,11287196,358,50.32,0.94,12,17.04,63.00,3366.00,5550,20240808,-42.88,2370,20241209,33.76,4465,-29.00,20250228,2625,20.76,20250102,5550,-42.88,20240808,2370,33.76,20241209,2.69,N,221800,500,56 억,,85649,N,N,0,N,00,N
20250310,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,110,2,3.54,6148080817,1878659,324.84,3100,3435,3030,4035,2175,3105,3272.60,0.76,0,26911,3328,3216,3138,3026,2948,3177,2987,56,930,500,1920,5,1,11287196,363,51.03,0.96,12,16.64,63.00,3366.00,5550,20240808,-42.07,2370,20241209,35.65,4465,-28.00,20250228,2625,22.48,20250102,5550,-42.07,20240808,2370,35.65,20241209,2.69,N,221800,500,56 억,,85649,N,N,0,N,00,N
20250310,140936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,210,2,6.76,4990598082,1523006,263.34,3100,3435,3030,4035,2175,3105,3276.82,0.76,0,-25216,3328,3216,3138,3026,2948,3177,2987,56,930,500,1920,5,1,11287196,374,52.62,0.98,12,13.49,63.00,3366.00,5550,20240808,-40.27,2370,20241209,39.87,4465,-25.76,20250228,2625,26.29,20250102,5550,-40.27,20240808,2370,39.87,20241209,2.69,N,221800,500,56 억,,85649,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 160936 57 100.00 KOSDAQ 일반서비스 N N N N N 3205 35 2 1.10 3310515333 1006788 51.90 3080 3460 3070 4120 2220 3170 3288.38 1.08 0 55749 3616 3392 3211 2987 2806 3505 3100 56 950 500 1960 5 1 11287196 362 50.87 0.95 12 8.92 63.00 3366.00 5550 20240808 -42.25 2370 20241209 35.23 4465 -28.22 20250228 2625 22.10 20250102 5550 -42.25 20240808 2370 35.23 20241209 2.87 N 221800 500 56 억 121609 N N 0 N 00 N
3 20250311 150940 57 100.00 KOSDAQ 일반서비스 N N N N N 3195 25 2 0.79 3231220268 982038 50.62 3080 3460 3070 4120 2220 3170 3290.32 1.08 0 59802 3616 3392 3211 2987 2806 3505 3100 56 950 500 1960 5 1 11287196 361 50.71 0.95 12 8.70 63.00 3366.00 5550 20240808 -42.43 2370 20241209 34.81 4465 -28.44 20250228 2625 21.71 20250102 5550 -42.43 20240808 2370 34.81 20241209 2.87 N 221800 500 56 억 121609 N N 0 N 00 N
4 20250311 140942 57 100.00 KOSDAQ 일반서비스 N N N N N 3210 40 2 1.26 3029473485 918630 47.36 3080 3460 3070 4120 2220 3170 3297.82 1.08 0 63041 3616 3392 3211 2987 2806 3505 3100 56 950 500 1960 5 1 11287196 362 50.95 0.95 12 8.14 63.00 3366.00 5550 20240808 -42.16 2370 20241209 35.44 4465 -28.11 20250228 2625 22.29 20250102 5550 -42.16 20240808 2370 35.44 20241209 2.87 N 221800 500 56 억 121609 N N 0 N 00 N
5 20250311 130939 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 95 2 3.00 2695660650 814736 42.00 3080 3460 3070 4120 2220 3170 3308.63 1.08 0 32122 3616 3392 3211 2987 2806 3505 3100 56 950 500 1960 5 1 11287196 369 51.83 0.97 12 7.22 63.00 3366.00 5550 20240808 -41.17 2370 20241209 37.76 4465 -26.88 20250228 2625 24.38 20250102 5550 -41.17 20240808 2370 37.76 20241209 2.87 N 221800 500 56 억 121609 N N 0 N 00 N
6 20250311 120938 57 100.00 KOSDAQ 일반서비스 N N N N N 3310 140 2 4.42 2550643299 770408 39.71 3080 3460 3070 4120 2220 3170 3310.77 1.08 0 39720 3616 3392 3211 2987 2806 3505 3100 56 950 500 1960 5 1 11287196 374 52.54 0.98 12 6.83 63.00 3366.00 5550 20240808 -40.36 2370 20241209 39.66 4465 -25.87 20250228 2625 26.10 20250102 5550 -40.36 20240808 2370 39.66 20241209 2.87 N 221800 500 56 억 121609 N N 0 N 00 N
7 20250311 110938 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 95 2 3.00 2391307999 721549 37.20 3080 3460 3070 4120 2220 3170 3314.13 1.08 0 42205 3616 3392 3211 2987 2806 3505 3100 56 950 500 1960 5 1 11287196 369 51.83 0.97 12 6.39 63.00 3366.00 5550 20240808 -41.17 2370 20241209 37.76 4465 -26.88 20250228 2625 24.38 20250102 5550 -41.17 20240808 2370 37.76 20241209 2.87 N 221800 500 56 억 121609 N N 0 N 00 N
8 20250311 100940 57 100.00 KOSDAQ 일반서비스 N N N N N 3330 160 2 5.05 2058029764 619926 31.96 3080 3460 3070 4120 2220 3170 3319.80 1.08 0 38301 3616 3392 3211 2987 2806 3505 3100 56 950 500 1960 5 1 11287196 376 52.86 0.99 12 5.49 63.00 3366.00 5550 20240808 -40.00 2370 20241209 40.51 4465 -25.42 20250228 2625 26.86 20250102 5550 -40.00 20240808 2370 40.51 20241209 2.87 N 221800 500 56 억 121609 N N 0 N 00 N
9 20250311 090940 57 100.00 KOSDAQ 일반서비스 N N N N N 3165 -5 5 -0.16 193349970 62120 3.20 3080 3190 3070 4120 2220 3170 3112.52 1.08 0 26052 3616 3392 3211 2987 2806 3505 3100 56 950 500 1960 5 1 11287196 357 50.24 0.94 12 0.55 63.00 3366.00 5550 20240808 -42.97 2370 20241209 33.54 4465 -29.12 20250228 2625 20.57 20250102 5550 -42.97 20240808 2370 33.54 20241209 2.87 N 221800 500 56 억 121609 N N 0 N 00 N
10 20250310 160931 57 100.00 KOSDAQ 일반서비스 N N N N N 3170 65 2 2.09 6290557302 1923353 332.57 3100 3435 3030 4035 2175 3105 3270.73 0.76 0 35393 3328 3216 3138 3026 2948 3177 2987 56 930 500 1920 5 1 11287196 358 50.32 0.94 12 17.04 63.00 3366.00 5550 20240808 -42.88 2370 20241209 33.76 4465 -29.00 20250228 2625 20.76 20250102 5550 -42.88 20240808 2370 33.76 20241209 2.69 N 221800 500 56 억 85649 N N 0 N 00 N
11 20250310 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 110 2 3.54 6148080817 1878659 324.84 3100 3435 3030 4035 2175 3105 3272.60 0.76 0 26911 3328 3216 3138 3026 2948 3177 2987 56 930 500 1920 5 1 11287196 363 51.03 0.96 12 16.64 63.00 3366.00 5550 20240808 -42.07 2370 20241209 35.65 4465 -28.00 20250228 2625 22.48 20250102 5550 -42.07 20240808 2370 35.65 20241209 2.69 N 221800 500 56 억 85649 N N 0 N 00 N
12 20250310 140936 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 210 2 6.76 4990598082 1523006 263.34 3100 3435 3030 4035 2175 3105 3276.82 0.76 0 -25216 3328 3216 3138 3026 2948 3177 2987 56 930 500 1920 5 1 11287196 374 52.62 0.98 12 13.49 63.00 3366.00 5550 20240808 -40.27 2370 20241209 39.87 4465 -25.76 20250228 2625 26.29 20250102 5550 -40.27 20240808 2370 39.87 20241209 2.69 N 221800 500 56 억 85649 N N 0 N 00 N