ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,15,2,0.64,29167700,12342,12.89,2375,2395,2325,3060,1650,2355,2363.29,12.69,0,-1049,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,223,9.37,0.62,12,0.13,253.00,3792.00,3830,20240229,-38.12,2240,20241209,5.80,2970,-20.20,20250120,2290,3.49,20250212,3770,-37.14,20240620,2240,5.80,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N
20250306,150919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,10,2,0.42,28373925,12007,12.54,2375,2395,2325,3060,1650,2355,2363.12,12.69,0,-1014,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,222,9.35,0.62,12,0.13,253.00,3792.00,3830,20240229,-38.25,2240,20241209,5.58,2970,-20.37,20250120,2290,3.28,20250212,3770,-37.27,20240620,2240,5.58,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N
20250306,140918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,15,2,0.64,26350565,11154,11.65,2375,2395,2325,3060,1650,2355,2362.43,12.69,0,-841,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,223,9.37,0.62,12,0.12,253.00,3792.00,3830,20240229,-38.12,2240,20241209,5.80,2970,-20.20,20250120,2290,3.49,20250212,3770,-37.14,20240620,2240,5.80,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N
20250306,130919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,10,2,0.42,24997820,10583,11.05,2375,2395,2325,3060,1650,2355,2362.07,12.69,0,-735,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,222,9.35,0.62,12,0.11,253.00,3792.00,3830,20240229,-38.25,2240,20241209,5.58,2970,-20.37,20250120,2290,3.28,20250212,3770,-37.27,20240620,2240,5.58,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N
20250306,120918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,5,2,0.21,23383485,9901,10.34,2375,2395,2325,3060,1650,2355,2361.73,12.69,0,-637,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,222,9.33,0.62,12,0.11,253.00,3792.00,3830,20240229,-38.38,2240,20241209,5.36,2970,-20.54,20250120,2290,3.06,20250212,3770,-37.40,20240620,2240,5.36,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N
20250306,110915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-20,5,-0.85,23004420,9739,10.17,2375,2395,2325,3060,1650,2355,2362.09,12.69,0,-686,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,219,9.23,0.62,12,0.10,253.00,3792.00,3830,20240229,-39.03,2240,20241209,4.24,2970,-21.38,20250120,2290,1.97,20250212,3770,-38.06,20240620,2240,4.24,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N
20250306,100917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,0,3,0.00,22111435,9358,9.77,2375,2395,2325,3060,1650,2355,2362.84,12.69,0,-668,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,221,9.31,0.62,12,0.10,253.00,3792.00,3830,20240229,-38.51,2240,20241209,5.13,2970,-20.71,20250120,2290,2.84,20250212,3770,-37.53,20240620,2240,5.13,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N
20250306,090920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,25,2,1.06,1919560,809,0.84,2375,2395,2370,3060,1650,2355,2372.76,12.69,0,-81,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,224,9.41,0.63,12,0.01,253.00,3792.00,3830,20240229,-37.86,2240,20241209,6.25,2970,-19.87,20250120,2290,3.93,20250212,3770,-36.87,20240620,2240,6.25,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N
20250305,160908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-35,5,-1.46,225501705,95760,182.50,2350,2455,2325,3105,1675,2390,2354.86,12.63,0,5478,2733,2561,2473,2301,2213,2517,2257,48,715,500,1720,5,1,9400000,221,9.31,0.62,12,1.02,253.00,3792.00,3840,20240221,-38.67,2240,20241209,5.13,2970,-20.71,20250120,2290,2.84,20250212,3770,-37.53,20240620,2240,5.13,20241209,1.23,N,215480,500,48 억,,1187255,N,N,0,N,00,N
20250305,150912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,-30,5,-1.26,209048100,88786,169.21,2350,2455,2325,3105,1675,2390,2354.52,12.63,0,8206,2733,2561,2473,2301,2213,2517,2257,48,715,500,1720,5,1,9400000,222,9.33,0.62,12,0.94,253.00,3792.00,3840,20240221,-38.54,2240,20241209,5.36,2970,-20.54,20250120,2290,3.06,20250212,3770,-37.40,20240620,2240,5.36,20241209,1.23,N,215480,500,48 억,,1187255,N,N,0,N,00,N
20250305,140911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-40,5,-1.67,193012620,81970,156.22,2350,2455,2325,3105,1675,2390,2354.67,12.63,0,8168,2733,2561,2473,2301,2213,2517,2257,48,715,500,1720,5,1,9400000,221,9.29,0.62,12,0.87,253.00,3792.00,3840,20240221,-38.80,2240,20241209,4.91,2970,-20.88,20250120,2290,2.62,20250212,3770,-37.67,20240620,2240,4.91,20241209,1.23,N,215480,500,48 억,,1187255,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 20250306 160919 57 100.00 KOSDAQ 유통 N N N N N 2370 15 2 0.64 29167700 12342 12.89 2375 2395 2325 3060 1650 2355 2363.29 12.69 0 -1049 2508 2431 2378 2301 2248 2470 2340 48 705 500 1690 5 1 9400000 223 9.37 0.62 12 0.13 253.00 3792.00 3830 20240229 -38.12 2240 20241209 5.80 2970 -20.20 20250120 2290 3.49 20250212 3770 -37.14 20240620 2240 5.80 20241209 1.22 N 215480 500 48 억 1193205 N N 0 N 00 N
3 20250306 150919 57 100.00 KOSDAQ 유통 N N N N N 2365 10 2 0.42 28373925 12007 12.54 2375 2395 2325 3060 1650 2355 2363.12 12.69 0 -1014 2508 2431 2378 2301 2248 2470 2340 48 705 500 1690 5 1 9400000 222 9.35 0.62 12 0.13 253.00 3792.00 3830 20240229 -38.25 2240 20241209 5.58 2970 -20.37 20250120 2290 3.28 20250212 3770 -37.27 20240620 2240 5.58 20241209 1.22 N 215480 500 48 억 1193205 N N 0 N 00 N
4 20250306 140918 57 100.00 KOSDAQ 유통 N N N N N 2370 15 2 0.64 26350565 11154 11.65 2375 2395 2325 3060 1650 2355 2362.43 12.69 0 -841 2508 2431 2378 2301 2248 2470 2340 48 705 500 1690 5 1 9400000 223 9.37 0.62 12 0.12 253.00 3792.00 3830 20240229 -38.12 2240 20241209 5.80 2970 -20.20 20250120 2290 3.49 20250212 3770 -37.14 20240620 2240 5.80 20241209 1.22 N 215480 500 48 억 1193205 N N 0 N 00 N
5 20250306 130919 57 100.00 KOSDAQ 유통 N N N N N 2365 10 2 0.42 24997820 10583 11.05 2375 2395 2325 3060 1650 2355 2362.07 12.69 0 -735 2508 2431 2378 2301 2248 2470 2340 48 705 500 1690 5 1 9400000 222 9.35 0.62 12 0.11 253.00 3792.00 3830 20240229 -38.25 2240 20241209 5.58 2970 -20.37 20250120 2290 3.28 20250212 3770 -37.27 20240620 2240 5.58 20241209 1.22 N 215480 500 48 억 1193205 N N 0 N 00 N
6 20250306 120918 57 100.00 KOSDAQ 유통 N N N N N 2360 5 2 0.21 23383485 9901 10.34 2375 2395 2325 3060 1650 2355 2361.73 12.69 0 -637 2508 2431 2378 2301 2248 2470 2340 48 705 500 1690 5 1 9400000 222 9.33 0.62 12 0.11 253.00 3792.00 3830 20240229 -38.38 2240 20241209 5.36 2970 -20.54 20250120 2290 3.06 20250212 3770 -37.40 20240620 2240 5.36 20241209 1.22 N 215480 500 48 억 1193205 N N 0 N 00 N
7 20250306 110915 57 100.00 KOSDAQ 유통 N N N N N 2335 -20 5 -0.85 23004420 9739 10.17 2375 2395 2325 3060 1650 2355 2362.09 12.69 0 -686 2508 2431 2378 2301 2248 2470 2340 48 705 500 1690 5 1 9400000 219 9.23 0.62 12 0.10 253.00 3792.00 3830 20240229 -39.03 2240 20241209 4.24 2970 -21.38 20250120 2290 1.97 20250212 3770 -38.06 20240620 2240 4.24 20241209 1.22 N 215480 500 48 억 1193205 N N 0 N 00 N
8 20250306 100917 57 100.00 KOSDAQ 유통 N N N N N 2355 0 3 0.00 22111435 9358 9.77 2375 2395 2325 3060 1650 2355 2362.84 12.69 0 -668 2508 2431 2378 2301 2248 2470 2340 48 705 500 1690 5 1 9400000 221 9.31 0.62 12 0.10 253.00 3792.00 3830 20240229 -38.51 2240 20241209 5.13 2970 -20.71 20250120 2290 2.84 20250212 3770 -37.53 20240620 2240 5.13 20241209 1.22 N 215480 500 48 억 1193205 N N 0 N 00 N
9 20250306 090920 57 100.00 KOSDAQ 유통 N N N N N 2380 25 2 1.06 1919560 809 0.84 2375 2395 2370 3060 1650 2355 2372.76 12.69 0 -81 2508 2431 2378 2301 2248 2470 2340 48 705 500 1690 5 1 9400000 224 9.41 0.63 12 0.01 253.00 3792.00 3830 20240229 -37.86 2240 20241209 6.25 2970 -19.87 20250120 2290 3.93 20250212 3770 -36.87 20240620 2240 6.25 20241209 1.22 N 215480 500 48 억 1193205 N N 0 N 00 N
10 20250305 160908 57 100.00 KOSDAQ 유통 N N N N N 2355 -35 5 -1.46 225501705 95760 182.50 2350 2455 2325 3105 1675 2390 2354.86 12.63 0 5478 2733 2561 2473 2301 2213 2517 2257 48 715 500 1720 5 1 9400000 221 9.31 0.62 12 1.02 253.00 3792.00 3840 20240221 -38.67 2240 20241209 5.13 2970 -20.71 20250120 2290 2.84 20250212 3770 -37.53 20240620 2240 5.13 20241209 1.23 N 215480 500 48 억 1187255 N N 0 N 00 N
11 20250305 150912 57 100.00 KOSDAQ 유통 N N N N N 2360 -30 5 -1.26 209048100 88786 169.21 2350 2455 2325 3105 1675 2390 2354.52 12.63 0 8206 2733 2561 2473 2301 2213 2517 2257 48 715 500 1720 5 1 9400000 222 9.33 0.62 12 0.94 253.00 3792.00 3840 20240221 -38.54 2240 20241209 5.36 2970 -20.54 20250120 2290 3.06 20250212 3770 -37.40 20240620 2240 5.36 20241209 1.23 N 215480 500 48 억 1187255 N N 0 N 00 N
12 20250305 140911 57 100.00 KOSDAQ 유통 N N N N N 2350 -40 5 -1.67 193012620 81970 156.22 2350 2455 2325 3105 1675 2390 2354.67 12.63 0 8168 2733 2561 2473 2301 2213 2517 2257 48 715 500 1720 5 1 9400000 221 9.29 0.62 12 0.87 253.00 3792.00 3840 20240221 -38.80 2240 20241209 4.91 2970 -20.88 20250120 2290 2.62 20250212 3770 -37.67 20240620 2240 4.91 20241209 1.23 N 215480 500 48 억 1187255 N N 0 N 00 N