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
225530/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
20250311,160942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4250,-50,5,-1.16,105408944,24979,88.01,4140,4345,4140,5590,3010,4300,4219.90,0.49,0,5896,4493,4396,4303,4206,4113,4350,4160,182,1290,500,3090,5,1,36338727,1544,9.26,1.62,12,0.07,459.00,2619.00,6250,20250120,-32.00,3220,20241210,31.99,6250,-32.00,20250120,4140,2.66,20250311,6250,-32.00,20250120,3220,31.99,20241210,1.57,N,225530,500,181 억,,178996,N,N,0,N,00,N
20250311,150946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4230,-70,5,-1.63,95735704,22703,79.99,4140,4345,4140,5590,3010,4300,4216.87,0.49,0,5956,4493,4396,4303,4206,4113,4350,4160,182,1290,500,3090,5,1,36338727,1537,9.22,1.62,12,0.06,459.00,2619.00,6250,20250120,-32.32,3220,20241210,31.37,6250,-32.32,20250120,4140,2.17,20250311,6250,-32.32,20250120,3220,31.37,20241210,1.57,N,225530,500,181 억,,178996,N,N,0,N,00,N
20250311,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4252,-48,5,-1.12,82397721,19552,68.89,4140,4345,4140,5590,3010,4300,4214.29,0.49,0,5314,4493,4396,4303,4206,4113,4350,4160,182,1290,500,3090,5,1,36338727,1545,9.26,1.62,12,0.05,459.00,2619.00,6250,20250120,-31.97,3220,20241210,32.05,6250,-31.97,20250120,4140,2.71,20250311,6250,-31.97,20250120,3220,32.05,20241210,1.57,N,225530,500,181 억,,178996,N,N,0,N,00,N
20250311,130946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4270,-30,5,-0.70,75772642,17999,63.42,4140,4345,4140,5590,3010,4300,4209.83,0.49,0,5418,4493,4396,4303,4206,4113,4350,4160,182,1290,500,3090,5,1,36338727,1552,9.30,1.63,12,0.05,459.00,2619.00,6250,20250120,-31.68,3220,20241210,32.61,6250,-31.68,20250120,4140,3.14,20250311,6250,-31.68,20250120,3220,32.61,20241210,1.57,N,225530,500,181 억,,178996,N,N,0,N,00,N
20250311,120944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4250,-50,5,-1.16,69936337,16629,58.59,4140,4345,4140,5590,3010,4300,4205.69,0.49,0,5572,4493,4396,4303,4206,4113,4350,4160,182,1290,500,3090,5,1,36338727,1544,9.26,1.62,12,0.05,459.00,2619.00,6250,20250120,-32.00,3220,20241210,31.99,6250,-32.00,20250120,4140,2.66,20250311,6250,-32.00,20250120,3220,31.99,20241210,1.57,N,225530,500,181 억,,178996,N,N,0,N,00,N
20250311,110944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4230,-70,5,-1.63,53115787,12655,44.59,4140,4345,4140,5590,3010,4300,4197.22,0.49,0,1994,4493,4396,4303,4206,4113,4350,4160,182,1290,500,3090,5,1,36338727,1537,9.22,1.62,12,0.03,459.00,2619.00,6250,20250120,-32.32,3220,20241210,31.37,6250,-32.32,20250120,4140,2.17,20250311,6250,-32.32,20250120,3220,31.37,20241210,1.57,N,225530,500,181 억,,178996,N,N,0,N,00,N
20250311,100946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4230,-70,5,-1.63,40889107,9743,34.33,4140,4345,4140,5590,3010,4300,4196.77,0.49,0,988,4493,4396,4303,4206,4113,4350,4160,182,1290,500,3090,5,1,36338727,1537,9.22,1.62,12,0.03,459.00,2619.00,6250,20250120,-32.32,3220,20241210,31.37,6250,-32.32,20250120,4140,2.17,20250311,6250,-32.32,20250120,3220,31.37,20241210,1.57,N,225530,500,181 억,,178996,N,N,0,N,00,N
20250311,090946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4185,-115,5,-2.67,8755762,2110,7.43,4140,4215,4140,5590,3010,4300,4149.65,0.49,0,-276,4493,4396,4303,4206,4113,4350,4160,182,1290,500,3090,5,1,36338727,1521,9.12,1.60,12,0.01,459.00,2619.00,6250,20250120,-33.04,3220,20241210,29.97,6250,-33.04,20250120,4140,1.09,20250311,6250,-33.04,20250120,3220,29.97,20241210,1.57,N,225530,500,181 억,,178996,N,N,0,N,00,N
20250310,160937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4300,-75,5,-1.71,117832725,27514,82.77,4370,4400,4210,5680,3065,4375,4282.65,0.48,0,6962,4471,4422,4351,4302,4231,4387,4267,182,1305,500,3150,5,1,36338727,1563,9.37,1.64,12,0.08,459.00,2619.00,6250,20250120,-31.20,3220,20241210,33.54,6250,-31.20,20250120,4140,3.86,20250304,6250,-31.20,20250120,3220,33.54,20241210,1.57,N,225530,500,181 억,,173677,N,N,0,N,00,N
20250310,150944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4300,-75,5,-1.71,104710095,24456,73.57,4370,4400,4210,5680,3065,4375,4281.57,0.48,0,5023,4471,4422,4351,4302,4231,4387,4267,182,1305,500,3150,5,1,36338727,1563,9.37,1.64,12,0.07,459.00,2619.00,6250,20250120,-31.20,3220,20241210,33.54,6250,-31.20,20250120,4140,3.86,20250304,6250,-31.20,20250120,3220,33.54,20241210,1.57,N,225530,500,181 억,,173677,N,N,0,N,00,N
20250310,140942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4345,-30,5,-0.69,99171825,23170,69.70,4370,4400,4210,5680,3065,4375,4280.18,0.48,0,5772,4471,4422,4351,4302,4231,4387,4267,182,1305,500,3150,5,1,36338727,1579,9.47,1.66,12,0.06,459.00,2619.00,6250,20250120,-30.48,3220,20241210,34.94,6250,-30.48,20250120,4140,4.95,20250304,6250,-30.48,20250120,3220,34.94,20241210,1.57,N,225530,500,181 억,,173677,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 160942 57 100.00 KOSDAQ 비금속 N N N N N 4250 -50 5 -1.16 105408944 24979 88.01 4140 4345 4140 5590 3010 4300 4219.90 0.49 0 5896 4493 4396 4303 4206 4113 4350 4160 182 1290 500 3090 5 1 36338727 1544 9.26 1.62 12 0.07 459.00 2619.00 6250 20250120 -32.00 3220 20241210 31.99 6250 -32.00 20250120 4140 2.66 20250311 6250 -32.00 20250120 3220 31.99 20241210 1.57 N 225530 500 181 억 178996 N N 0 N 00 N
3 20250311 150946 57 100.00 KOSDAQ 비금속 N N N N N 4230 -70 5 -1.63 95735704 22703 79.99 4140 4345 4140 5590 3010 4300 4216.87 0.49 0 5956 4493 4396 4303 4206 4113 4350 4160 182 1290 500 3090 5 1 36338727 1537 9.22 1.62 12 0.06 459.00 2619.00 6250 20250120 -32.32 3220 20241210 31.37 6250 -32.32 20250120 4140 2.17 20250311 6250 -32.32 20250120 3220 31.37 20241210 1.57 N 225530 500 181 억 178996 N N 0 N 00 N
4 20250311 140948 57 100.00 KOSDAQ 비금속 N N N N N 4252 -48 5 -1.12 82397721 19552 68.89 4140 4345 4140 5590 3010 4300 4214.29 0.49 0 5314 4493 4396 4303 4206 4113 4350 4160 182 1290 500 3090 5 1 36338727 1545 9.26 1.62 12 0.05 459.00 2619.00 6250 20250120 -31.97 3220 20241210 32.05 6250 -31.97 20250120 4140 2.71 20250311 6250 -31.97 20250120 3220 32.05 20241210 1.57 N 225530 500 181 억 178996 N N 0 N 00 N
5 20250311 130946 57 100.00 KOSDAQ 비금속 N N N N N 4270 -30 5 -0.70 75772642 17999 63.42 4140 4345 4140 5590 3010 4300 4209.83 0.49 0 5418 4493 4396 4303 4206 4113 4350 4160 182 1290 500 3090 5 1 36338727 1552 9.30 1.63 12 0.05 459.00 2619.00 6250 20250120 -31.68 3220 20241210 32.61 6250 -31.68 20250120 4140 3.14 20250311 6250 -31.68 20250120 3220 32.61 20241210 1.57 N 225530 500 181 억 178996 N N 0 N 00 N
6 20250311 120944 57 100.00 KOSDAQ 비금속 N N N N N 4250 -50 5 -1.16 69936337 16629 58.59 4140 4345 4140 5590 3010 4300 4205.69 0.49 0 5572 4493 4396 4303 4206 4113 4350 4160 182 1290 500 3090 5 1 36338727 1544 9.26 1.62 12 0.05 459.00 2619.00 6250 20250120 -32.00 3220 20241210 31.99 6250 -32.00 20250120 4140 2.66 20250311 6250 -32.00 20250120 3220 31.99 20241210 1.57 N 225530 500 181 억 178996 N N 0 N 00 N
7 20250311 110944 57 100.00 KOSDAQ 비금속 N N N N N 4230 -70 5 -1.63 53115787 12655 44.59 4140 4345 4140 5590 3010 4300 4197.22 0.49 0 1994 4493 4396 4303 4206 4113 4350 4160 182 1290 500 3090 5 1 36338727 1537 9.22 1.62 12 0.03 459.00 2619.00 6250 20250120 -32.32 3220 20241210 31.37 6250 -32.32 20250120 4140 2.17 20250311 6250 -32.32 20250120 3220 31.37 20241210 1.57 N 225530 500 181 억 178996 N N 0 N 00 N
8 20250311 100946 57 100.00 KOSDAQ 비금속 N N N N N 4230 -70 5 -1.63 40889107 9743 34.33 4140 4345 4140 5590 3010 4300 4196.77 0.49 0 988 4493 4396 4303 4206 4113 4350 4160 182 1290 500 3090 5 1 36338727 1537 9.22 1.62 12 0.03 459.00 2619.00 6250 20250120 -32.32 3220 20241210 31.37 6250 -32.32 20250120 4140 2.17 20250311 6250 -32.32 20250120 3220 31.37 20241210 1.57 N 225530 500 181 억 178996 N N 0 N 00 N
9 20250311 090946 57 100.00 KOSDAQ 비금속 N N N N N 4185 -115 5 -2.67 8755762 2110 7.43 4140 4215 4140 5590 3010 4300 4149.65 0.49 0 -276 4493 4396 4303 4206 4113 4350 4160 182 1290 500 3090 5 1 36338727 1521 9.12 1.60 12 0.01 459.00 2619.00 6250 20250120 -33.04 3220 20241210 29.97 6250 -33.04 20250120 4140 1.09 20250311 6250 -33.04 20250120 3220 29.97 20241210 1.57 N 225530 500 181 억 178996 N N 0 N 00 N
10 20250310 160937 57 100.00 KOSDAQ 비금속 N N N N N 4300 -75 5 -1.71 117832725 27514 82.77 4370 4400 4210 5680 3065 4375 4282.65 0.48 0 6962 4471 4422 4351 4302 4231 4387 4267 182 1305 500 3150 5 1 36338727 1563 9.37 1.64 12 0.08 459.00 2619.00 6250 20250120 -31.20 3220 20241210 33.54 6250 -31.20 20250120 4140 3.86 20250304 6250 -31.20 20250120 3220 33.54 20241210 1.57 N 225530 500 181 억 173677 N N 0 N 00 N
11 20250310 150944 57 100.00 KOSDAQ 비금속 N N N N N 4300 -75 5 -1.71 104710095 24456 73.57 4370 4400 4210 5680 3065 4375 4281.57 0.48 0 5023 4471 4422 4351 4302 4231 4387 4267 182 1305 500 3150 5 1 36338727 1563 9.37 1.64 12 0.07 459.00 2619.00 6250 20250120 -31.20 3220 20241210 33.54 6250 -31.20 20250120 4140 3.86 20250304 6250 -31.20 20250120 3220 33.54 20241210 1.57 N 225530 500 181 억 173677 N N 0 N 00 N
12 20250310 140942 57 100.00 KOSDAQ 비금속 N N N N N 4345 -30 5 -0.69 99171825 23170 69.70 4370 4400 4210 5680 3065 4375 4280.18 0.48 0 5772 4471 4422 4351 4302 4231 4387 4267 182 1305 500 3150 5 1 36338727 1579 9.47 1.66 12 0.06 459.00 2619.00 6250 20250120 -30.48 3220 20241210 34.94 6250 -30.48 20250120 4140 4.95 20250304 6250 -30.48 20250120 3220 34.94 20241210 1.57 N 225530 500 181 억 173677 N N 0 N 00 N