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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-160,5,-6.88,397617462,182578,0.00,2320,2320,2080,3020,1630,2325,2177.81,0.00,0,-6929,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,494,-4.34,2.34,12,0.80,-499.00,925.00,4665,20240523,-53.59,1381,20240411,56.77,4110,-47.32,20250116,2080,4.09,20250318,4665,-53.59,20240523,1381,56.77,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250318,151009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-145,5,-6.24,386547457,177482,0.00,2320,2320,2080,3020,1630,2325,2177.95,0.00,0,-6508,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,498,-4.37,2.36,12,0.78,-499.00,925.00,4665,20240523,-53.27,1381,20240411,57.86,4110,-46.96,20250116,2080,4.81,20250318,4665,-53.27,20240523,1381,57.86,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250318,141006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-160,5,-6.88,380680909,174787,0.00,2320,2320,2080,3020,1630,2325,2177.97,0.00,0,-5892,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,494,-4.34,2.34,12,0.77,-499.00,925.00,4665,20240523,-53.59,1381,20240411,56.77,4110,-47.32,20250116,2080,4.09,20250318,4665,-53.59,20240523,1381,56.77,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250318,131005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-195,5,-8.39,353976169,162316,0.00,2320,2320,2080,3020,1630,2325,2180.78,0.00,0,-5730,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,486,-4.27,2.30,12,0.71,-499.00,925.00,4665,20240523,-54.34,1381,20240411,54.24,4110,-48.18,20250116,2080,2.40,20250318,4665,-54.34,20240523,1381,54.24,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250318,121006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,-155,5,-6.67,317565474,145410,0.00,2320,2320,2080,3020,1630,2325,2183.93,0.00,0,-5828,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,496,-4.35,2.35,12,0.64,-499.00,925.00,4665,20240523,-53.48,1381,20240411,57.13,4110,-47.20,20250116,2080,4.33,20250318,4665,-53.48,20240523,1381,57.13,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250318,111006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-140,5,-6.02,284868334,130344,0.00,2320,2320,2080,3020,1630,2325,2185.51,0.00,0,-5273,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,499,-4.38,2.36,12,0.57,-499.00,925.00,4665,20240523,-53.16,1381,20240411,58.22,4110,-46.84,20250116,2080,5.05,20250318,4665,-53.16,20240523,1381,58.22,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250318,101008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,-125,5,-5.38,241470509,110409,0.00,2320,2320,2080,3020,1630,2325,2187.05,0.00,0,-9558,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,502,-4.41,2.38,12,0.48,-499.00,925.00,4665,20240523,-52.84,1381,20240411,59.30,4110,-46.47,20250116,2080,5.77,20250318,4665,-52.84,20240523,1381,59.30,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250318,091010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,-185,5,-7.96,80319504,36195,0.00,2320,2320,2140,3020,1630,2325,2219.08,0.00,0,-8177,2325,2325,2325,2325,2325,2325,2325,23,695,100,1530,5,1,22839375,489,-4.29,2.31,12,0.16,-499.00,925.00,4665,20240523,-54.13,1381,20240411,54.96,4110,-47.93,20250116,2140,0.00,20250318,4665,-54.13,20240523,1381,54.96,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250317,161003,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-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
20250317,151002,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-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
20250317,141005,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,23,695,100,0,5,1,22839375,531,-27.68,1.63,12,0.00,-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
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 20250318 161005 57 100.00 KOSDAQ 유통 N N N N N 2165 -160 5 -6.88 397617462 182578 0.00 2320 2320 2080 3020 1630 2325 2177.81 0.00 0 -6929 2325 2325 2325 2325 2325 2325 2325 23 695 100 1530 5 1 22839375 494 -4.34 2.34 12 0.80 -499.00 925.00 4665 20240523 -53.59 1381 20240411 56.77 4110 -47.32 20250116 2080 4.09 20250318 4665 -53.59 20240523 1381 56.77 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20250318 151009 57 100.00 KOSDAQ 유통 N N N N N 2180 -145 5 -6.24 386547457 177482 0.00 2320 2320 2080 3020 1630 2325 2177.95 0.00 0 -6508 2325 2325 2325 2325 2325 2325 2325 23 695 100 1530 5 1 22839375 498 -4.37 2.36 12 0.78 -499.00 925.00 4665 20240523 -53.27 1381 20240411 57.86 4110 -46.96 20250116 2080 4.81 20250318 4665 -53.27 20240523 1381 57.86 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20250318 141006 57 100.00 KOSDAQ 유통 N N N N N 2165 -160 5 -6.88 380680909 174787 0.00 2320 2320 2080 3020 1630 2325 2177.97 0.00 0 -5892 2325 2325 2325 2325 2325 2325 2325 23 695 100 1530 5 1 22839375 494 -4.34 2.34 12 0.77 -499.00 925.00 4665 20240523 -53.59 1381 20240411 56.77 4110 -47.32 20250116 2080 4.09 20250318 4665 -53.59 20240523 1381 56.77 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20250318 131005 57 100.00 KOSDAQ 유통 N N N N N 2130 -195 5 -8.39 353976169 162316 0.00 2320 2320 2080 3020 1630 2325 2180.78 0.00 0 -5730 2325 2325 2325 2325 2325 2325 2325 23 695 100 1530 5 1 22839375 486 -4.27 2.30 12 0.71 -499.00 925.00 4665 20240523 -54.34 1381 20240411 54.24 4110 -48.18 20250116 2080 2.40 20250318 4665 -54.34 20240523 1381 54.24 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20250318 121006 57 100.00 KOSDAQ 유통 N N N N N 2170 -155 5 -6.67 317565474 145410 0.00 2320 2320 2080 3020 1630 2325 2183.93 0.00 0 -5828 2325 2325 2325 2325 2325 2325 2325 23 695 100 1530 5 1 22839375 496 -4.35 2.35 12 0.64 -499.00 925.00 4665 20240523 -53.48 1381 20240411 57.13 4110 -47.20 20250116 2080 4.33 20250318 4665 -53.48 20240523 1381 57.13 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20250318 111006 57 100.00 KOSDAQ 유통 N N N N N 2185 -140 5 -6.02 284868334 130344 0.00 2320 2320 2080 3020 1630 2325 2185.51 0.00 0 -5273 2325 2325 2325 2325 2325 2325 2325 23 695 100 1530 5 1 22839375 499 -4.38 2.36 12 0.57 -499.00 925.00 4665 20240523 -53.16 1381 20240411 58.22 4110 -46.84 20250116 2080 5.05 20250318 4665 -53.16 20240523 1381 58.22 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20250318 101008 57 100.00 KOSDAQ 유통 N N N N N 2200 -125 5 -5.38 241470509 110409 0.00 2320 2320 2080 3020 1630 2325 2187.05 0.00 0 -9558 2325 2325 2325 2325 2325 2325 2325 23 695 100 1530 5 1 22839375 502 -4.41 2.38 12 0.48 -499.00 925.00 4665 20240523 -52.84 1381 20240411 59.30 4110 -46.47 20250116 2080 5.77 20250318 4665 -52.84 20240523 1381 59.30 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20250318 091010 57 100.00 KOSDAQ 유통 N N N N N 2140 -185 5 -7.96 80319504 36195 0.00 2320 2320 2140 3020 1630 2325 2219.08 0.00 0 -8177 2325 2325 2325 2325 2325 2325 2325 23 695 100 1530 5 1 22839375 489 -4.29 2.31 12 0.16 -499.00 925.00 4665 20240523 -54.13 1381 20240411 54.96 4110 -47.93 20250116 2140 0.00 20250318 4665 -54.13 20240523 1381 54.96 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20250317 161003 58 100.00 KOSDAQ 유통 N N N N N 2325 0 3 0.00 0 0 0.00 0 0 0 3020 1630 2325 0.00 0.00 0 0 2325 2325 2325 2325 2325 2325 2325 23 695 100 0 5 1 22839375 531 -27.68 1.63 12 0.00 -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
11 20250317 151002 58 100.00 KOSDAQ 유통 N N N N N 2325 0 3 0.00 0 0 0.00 0 0 0 3020 1630 2325 0.00 0.00 0 0 2325 2325 2325 2325 2325 2325 2325 23 695 100 0 5 1 22839375 531 -27.68 1.63 12 0.00 -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
12 20250317 141005 58 100.00 KOSDAQ 유통 N N N N N 2325 0 3 0.00 0 0 0.00 0 0 0 3020 1630 2325 0.00 0.00 0 0 2325 2325 2325 2325 2325 2325 2325 23 695 100 0 5 1 22839375 531 -27.68 1.63 12 0.00 -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