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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
223310/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
20250312,160948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,-75,5,-3.12,54135000,22968,68.09,2400,2435,2325,3120,1680,2400,2356.97,0.00,0,-8269,2586,2492,2371,2277,2156,2540,2325,23,720,100,1580,5,1,22839375,531,-27.68,1.63,12,0.10,-84.00,1426.00,4665,20240523,-50.16,1381,20240411,68.36,4110,-43.43,20250116,2250,3.33,20250311,4665,-50.16,20240523,1381,68.36,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250312,150950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-70,5,-2.92,46730500,19786,58.65,2400,2435,2330,3120,1680,2400,2361.80,0.00,0,-8039,2586,2492,2371,2277,2156,2540,2325,23,720,100,1580,5,1,22839375,532,-27.74,1.63,12,0.09,-84.00,1426.00,4665,20240523,-50.05,1381,20240411,68.72,4110,-43.31,20250116,2250,3.56,20250311,4665,-50.05,20240523,1381,68.72,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250312,140947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-60,5,-2.50,40421865,17082,50.64,2400,2435,2330,3120,1680,2400,2366.34,0.00,0,-7287,2586,2492,2371,2277,2156,2540,2325,23,720,100,1580,5,1,22839375,534,-27.86,1.64,12,0.07,-84.00,1426.00,4665,20240523,-49.84,1381,20240411,69.44,4110,-43.07,20250116,2250,4.00,20250311,4665,-49.84,20240523,1381,69.44,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250312,130949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,-35,5,-1.46,25067985,10535,31.23,2400,2435,2335,3120,1680,2400,2379.50,0.00,0,-3863,2586,2492,2371,2277,2156,2540,2325,23,720,100,1580,5,1,22839375,540,-28.15,1.66,12,0.05,-84.00,1426.00,4665,20240523,-49.30,1381,20240411,71.25,4110,-42.46,20250116,2250,5.11,20250311,4665,-49.30,20240523,1381,71.25,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250312,120951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2367,-33,5,-1.38,21288783,8938,26.50,2400,2435,2335,3120,1680,2400,2381.83,0.00,0,-2654,2586,2492,2371,2277,2156,2540,2325,23,720,100,1580,5,1,22839375,541,-28.18,1.66,12,0.04,-84.00,1426.00,4665,20240523,-49.26,1381,20240411,71.40,4110,-42.41,20250116,2250,5.20,20250311,4665,-49.26,20240523,1381,71.40,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250312,110943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-25,5,-1.04,17892015,7503,22.24,2400,2435,2335,3120,1680,2400,2384.65,0.00,0,-1504,2586,2492,2371,2277,2156,2540,2325,23,720,100,1580,5,1,22839375,542,-28.27,1.67,12,0.03,-84.00,1426.00,4665,20240523,-49.09,1381,20240411,71.98,4110,-42.21,20250116,2250,5.56,20250311,4665,-49.09,20240523,1381,71.98,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250312,100946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-30,5,-1.25,10111300,4222,12.52,2400,2435,2370,3120,1680,2400,2394.91,0.00,0,-570,2586,2492,2371,2277,2156,2540,2325,23,720,100,1580,5,1,22839375,541,-28.21,1.66,12,0.02,-84.00,1426.00,4665,20240523,-49.20,1381,20240411,71.61,4110,-42.34,20250116,2250,5.33,20250311,4665,-49.20,20240523,1381,71.61,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250312,090952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,20,2,0.83,1863055,770,2.28,2400,2435,2400,3120,1680,2400,2419.55,0.00,0,-715,2586,2492,2371,2277,2156,2540,2325,23,720,100,1580,5,1,22839375,553,-28.81,1.70,12,0.00,-84.00,1426.00,4665,20240523,-48.12,1381,20240411,75.24,4110,-41.12,20250116,2250,7.56,20250311,4665,-48.12,20240523,1381,75.24,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250311,160940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,75,2,3.23,79026852,33733,96.73,2250,2465,2250,3020,1630,2325,2342.71,0.00,0,4794,2521,2422,2361,2262,2201,2392,2232,23,695,100,1530,5,1,22839375,548,-28.57,1.68,12,0.15,-84.00,1426.00,4665,20240523,-48.55,1381,20240411,73.79,4110,-41.61,20250116,2250,6.67,20250311,4665,-48.55,20240523,1381,73.79,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250311,150944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,55,2,2.37,75311642,32185,92.29,2250,2465,2250,3020,1630,2325,2339.96,0.00,0,3882,2521,2422,2361,2262,2201,2392,2232,23,695,100,1530,5,1,22839375,544,-28.33,1.67,12,0.14,-84.00,1426.00,4665,20240523,-48.98,1381,20240411,72.34,4110,-42.09,20250116,2250,5.78,20250311,4665,-48.98,20240523,1381,72.34,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250311,140946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,40,2,1.72,74078157,31665,90.80,2250,2465,2250,3020,1630,2325,2339.43,0.00,0,3395,2521,2422,2361,2262,2201,2392,2232,23,695,100,1530,5,1,22839375,540,-28.15,1.66,12,0.14,-84.00,1426.00,4665,20240523,-49.30,1381,20240411,71.25,4110,-42.46,20250116,2250,5.11,20250311,4665,-49.30,20240523,1381,71.25,20240411,0.00,N,223310,100,22 억,,0,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 20250312 160948 57 100.00 KOSDAQ 유통 N N N N N 2325 -75 5 -3.12 54135000 22968 68.09 2400 2435 2325 3120 1680 2400 2356.97 0.00 0 -8269 2586 2492 2371 2277 2156 2540 2325 23 720 100 1580 5 1 22839375 531 -27.68 1.63 12 0.10 -84.00 1426.00 4665 20240523 -50.16 1381 20240411 68.36 4110 -43.43 20250116 2250 3.33 20250311 4665 -50.16 20240523 1381 68.36 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20250312 150950 57 100.00 KOSDAQ 유통 N N N N N 2330 -70 5 -2.92 46730500 19786 58.65 2400 2435 2330 3120 1680 2400 2361.80 0.00 0 -8039 2586 2492 2371 2277 2156 2540 2325 23 720 100 1580 5 1 22839375 532 -27.74 1.63 12 0.09 -84.00 1426.00 4665 20240523 -50.05 1381 20240411 68.72 4110 -43.31 20250116 2250 3.56 20250311 4665 -50.05 20240523 1381 68.72 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20250312 140947 57 100.00 KOSDAQ 유통 N N N N N 2340 -60 5 -2.50 40421865 17082 50.64 2400 2435 2330 3120 1680 2400 2366.34 0.00 0 -7287 2586 2492 2371 2277 2156 2540 2325 23 720 100 1580 5 1 22839375 534 -27.86 1.64 12 0.07 -84.00 1426.00 4665 20240523 -49.84 1381 20240411 69.44 4110 -43.07 20250116 2250 4.00 20250311 4665 -49.84 20240523 1381 69.44 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20250312 130949 57 100.00 KOSDAQ 유통 N N N N N 2365 -35 5 -1.46 25067985 10535 31.23 2400 2435 2335 3120 1680 2400 2379.50 0.00 0 -3863 2586 2492 2371 2277 2156 2540 2325 23 720 100 1580 5 1 22839375 540 -28.15 1.66 12 0.05 -84.00 1426.00 4665 20240523 -49.30 1381 20240411 71.25 4110 -42.46 20250116 2250 5.11 20250311 4665 -49.30 20240523 1381 71.25 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20250312 120951 57 100.00 KOSDAQ 유통 N N N N N 2367 -33 5 -1.38 21288783 8938 26.50 2400 2435 2335 3120 1680 2400 2381.83 0.00 0 -2654 2586 2492 2371 2277 2156 2540 2325 23 720 100 1580 5 1 22839375 541 -28.18 1.66 12 0.04 -84.00 1426.00 4665 20240523 -49.26 1381 20240411 71.40 4110 -42.41 20250116 2250 5.20 20250311 4665 -49.26 20240523 1381 71.40 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20250312 110943 57 100.00 KOSDAQ 유통 N N N N N 2375 -25 5 -1.04 17892015 7503 22.24 2400 2435 2335 3120 1680 2400 2384.65 0.00 0 -1504 2586 2492 2371 2277 2156 2540 2325 23 720 100 1580 5 1 22839375 542 -28.27 1.67 12 0.03 -84.00 1426.00 4665 20240523 -49.09 1381 20240411 71.98 4110 -42.21 20250116 2250 5.56 20250311 4665 -49.09 20240523 1381 71.98 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20250312 100946 57 100.00 KOSDAQ 유통 N N N N N 2370 -30 5 -1.25 10111300 4222 12.52 2400 2435 2370 3120 1680 2400 2394.91 0.00 0 -570 2586 2492 2371 2277 2156 2540 2325 23 720 100 1580 5 1 22839375 541 -28.21 1.66 12 0.02 -84.00 1426.00 4665 20240523 -49.20 1381 20240411 71.61 4110 -42.34 20250116 2250 5.33 20250311 4665 -49.20 20240523 1381 71.61 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20250312 090952 57 100.00 KOSDAQ 유통 N N N N N 2420 20 2 0.83 1863055 770 2.28 2400 2435 2400 3120 1680 2400 2419.55 0.00 0 -715 2586 2492 2371 2277 2156 2540 2325 23 720 100 1580 5 1 22839375 553 -28.81 1.70 12 0.00 -84.00 1426.00 4665 20240523 -48.12 1381 20240411 75.24 4110 -41.12 20250116 2250 7.56 20250311 4665 -48.12 20240523 1381 75.24 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20250311 160940 57 100.00 KOSDAQ 유통 N N N N N 2400 75 2 3.23 79026852 33733 96.73 2250 2465 2250 3020 1630 2325 2342.71 0.00 0 4794 2521 2422 2361 2262 2201 2392 2232 23 695 100 1530 5 1 22839375 548 -28.57 1.68 12 0.15 -84.00 1426.00 4665 20240523 -48.55 1381 20240411 73.79 4110 -41.61 20250116 2250 6.67 20250311 4665 -48.55 20240523 1381 73.79 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20250311 150944 57 100.00 KOSDAQ 유통 N N N N N 2380 55 2 2.37 75311642 32185 92.29 2250 2465 2250 3020 1630 2325 2339.96 0.00 0 3882 2521 2422 2361 2262 2201 2392 2232 23 695 100 1530 5 1 22839375 544 -28.33 1.67 12 0.14 -84.00 1426.00 4665 20240523 -48.98 1381 20240411 72.34 4110 -42.09 20250116 2250 5.78 20250311 4665 -48.98 20240523 1381 72.34 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20250311 140946 57 100.00 KOSDAQ 유통 N N N N N 2365 40 2 1.72 74078157 31665 90.80 2250 2465 2250 3020 1630 2325 2339.43 0.00 0 3395 2521 2422 2361 2262 2201 2392 2232 23 695 100 1530 5 1 22839375 540 -28.15 1.66 12 0.14 -84.00 1426.00 4665 20240523 -49.30 1381 20240411 71.25 4110 -42.46 20250116 2250 5.11 20250311 4665 -49.30 20240523 1381 71.25 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N