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
335870/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
20250318,161152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,-15,5,-0.68,49842850,22905,45.07,2170,2245,2145,2845,1535,2190,2176.07,13.24,0,-1344,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,363,10.88,1.21,12,0.14,200.00,1793.00,2565,20250306,-15.20,900,20240805,141.67,2565,-15.20,20250306,1140,90.79,20250106,2565,-15.20,20250306,900,141.67,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N
20250318,151157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-5,5,-0.23,48449410,22265,43.81,2170,2245,2145,2845,1535,2190,2176.03,13.24,0,-905,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,364,10.93,1.22,12,0.13,200.00,1793.00,2565,20250306,-14.81,900,20240805,142.78,2565,-14.81,20250306,1140,91.67,20250106,2565,-14.81,20250306,900,142.78,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N
20250318,141155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,10,2,0.46,43671140,20082,39.51,2170,2245,2145,2845,1535,2190,2174.64,13.24,0,-564,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,367,11.00,1.23,12,0.12,200.00,1793.00,2565,20250306,-14.23,900,20240805,144.44,2565,-14.23,20250306,1140,92.98,20250106,2565,-14.23,20250306,900,144.44,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N
20250318,131153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,0,3,0.00,40527870,18650,36.69,2170,2245,2145,2845,1535,2190,2173.08,13.24,0,-702,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,365,10.95,1.22,12,0.11,200.00,1793.00,2565,20250306,-14.62,900,20240805,143.33,2565,-14.62,20250306,1140,92.11,20250106,2565,-14.62,20250306,900,143.33,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N
20250318,121156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-10,5,-0.46,32416530,14931,29.38,2170,2245,2145,2845,1535,2190,2171.09,13.24,0,-1293,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,364,10.90,1.22,12,0.09,200.00,1793.00,2565,20250306,-15.01,900,20240805,142.22,2565,-15.01,20250306,1140,91.23,20250106,2565,-15.01,20250306,900,142.22,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N
20250318,111154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,0,3,0.00,29040170,13379,26.32,2170,2245,2145,2845,1535,2190,2170.58,13.24,0,-1637,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,365,10.95,1.22,12,0.08,200.00,1793.00,2565,20250306,-14.62,900,20240805,143.33,2565,-14.62,20250306,1140,92.11,20250106,2565,-14.62,20250306,900,143.33,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N
20250318,101157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,0,3,0.00,4551280,2082,4.10,2170,2245,2170,2845,1535,2190,2186.01,13.24,0,1172,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,365,10.95,1.22,12,0.01,200.00,1793.00,2565,20250306,-14.62,900,20240805,143.33,2565,-14.62,20250306,1140,92.11,20250106,2565,-14.62,20250306,900,143.33,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N
20250318,091159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,0,3,0.00,3037660,1398,2.75,2170,2190,2170,2845,1535,2190,2172.86,13.24,0,1398,2403,2296,2243,2136,2083,2270,2110,17,655,100,1440,5,1,16681422,365,10.95,1.22,12,0.01,200.00,1793.00,2565,20250306,-14.62,900,20240805,143.33,2565,-14.62,20250306,1140,92.11,20250106,2565,-14.62,20250306,900,143.33,20240805,0.23,N,335870,100,16 억,,2209045,N,N,0,N,00,N
20250317,161151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,-20,5,-0.90,114121365,50826,96.20,2205,2350,2190,2870,1550,2210,2245.81,13.22,0,3811,2356,2282,2216,2142,2076,2320,2180,17,660,100,1450,5,1,16681422,365,10.95,1.22,12,0.30,200.00,1793.00,2565,20250306,-14.62,900,20240805,143.33,2565,-14.62,20250306,1140,92.11,20250106,2565,-14.62,20250306,900,143.33,20240805,0.23,N,335870,100,16 억,,2206072,N,N,0,N,00,N
20250317,151150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,15,2,0.68,108414755,48228,91.28,2205,2350,2205,2870,1550,2210,2247.96,13.22,0,4374,2356,2282,2216,2142,2076,2320,2180,17,660,100,1450,5,1,16681422,371,11.12,1.24,12,0.29,200.00,1793.00,2565,20250306,-13.26,900,20240805,147.22,2565,-13.26,20250306,1140,95.18,20250106,2565,-13.26,20250306,900,147.22,20240805,0.23,N,335870,100,16 억,,2206072,N,N,0,N,00,N
20250317,141153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2265,55,2,2.49,68647755,30459,57.65,2205,2350,2205,2870,1550,2210,2253.78,13.22,0,1216,2356,2282,2216,2142,2076,2320,2180,17,660,100,1450,5,1,16681422,378,11.32,1.26,12,0.18,200.00,1793.00,2565,20250306,-11.70,900,20240805,151.67,2565,-11.70,20250306,1140,98.68,20250106,2565,-11.70,20250306,900,151.67,20240805,0.23,N,335870,100,16 억,,2206072,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 161152 57 100.00 KOSDAQ 유통 N N N N N 2175 -15 5 -0.68 49842850 22905 45.07 2170 2245 2145 2845 1535 2190 2176.07 13.24 0 -1344 2403 2296 2243 2136 2083 2270 2110 17 655 100 1440 5 1 16681422 363 10.88 1.21 12 0.14 200.00 1793.00 2565 20250306 -15.20 900 20240805 141.67 2565 -15.20 20250306 1140 90.79 20250106 2565 -15.20 20250306 900 141.67 20240805 0.23 N 335870 100 16 억 2209045 N N 0 N 00 N
3 20250318 151157 57 100.00 KOSDAQ 유통 N N N N N 2185 -5 5 -0.23 48449410 22265 43.81 2170 2245 2145 2845 1535 2190 2176.03 13.24 0 -905 2403 2296 2243 2136 2083 2270 2110 17 655 100 1440 5 1 16681422 364 10.93 1.22 12 0.13 200.00 1793.00 2565 20250306 -14.81 900 20240805 142.78 2565 -14.81 20250306 1140 91.67 20250106 2565 -14.81 20250306 900 142.78 20240805 0.23 N 335870 100 16 억 2209045 N N 0 N 00 N
4 20250318 141155 57 100.00 KOSDAQ 유통 N N N N N 2200 10 2 0.46 43671140 20082 39.51 2170 2245 2145 2845 1535 2190 2174.64 13.24 0 -564 2403 2296 2243 2136 2083 2270 2110 17 655 100 1440 5 1 16681422 367 11.00 1.23 12 0.12 200.00 1793.00 2565 20250306 -14.23 900 20240805 144.44 2565 -14.23 20250306 1140 92.98 20250106 2565 -14.23 20250306 900 144.44 20240805 0.23 N 335870 100 16 억 2209045 N N 0 N 00 N
5 20250318 131153 57 100.00 KOSDAQ 유통 N N N N N 2190 0 3 0.00 40527870 18650 36.69 2170 2245 2145 2845 1535 2190 2173.08 13.24 0 -702 2403 2296 2243 2136 2083 2270 2110 17 655 100 1440 5 1 16681422 365 10.95 1.22 12 0.11 200.00 1793.00 2565 20250306 -14.62 900 20240805 143.33 2565 -14.62 20250306 1140 92.11 20250106 2565 -14.62 20250306 900 143.33 20240805 0.23 N 335870 100 16 억 2209045 N N 0 N 00 N
6 20250318 121156 57 100.00 KOSDAQ 유통 N N N N N 2180 -10 5 -0.46 32416530 14931 29.38 2170 2245 2145 2845 1535 2190 2171.09 13.24 0 -1293 2403 2296 2243 2136 2083 2270 2110 17 655 100 1440 5 1 16681422 364 10.90 1.22 12 0.09 200.00 1793.00 2565 20250306 -15.01 900 20240805 142.22 2565 -15.01 20250306 1140 91.23 20250106 2565 -15.01 20250306 900 142.22 20240805 0.23 N 335870 100 16 억 2209045 N N 0 N 00 N
7 20250318 111154 57 100.00 KOSDAQ 유통 N N N N N 2190 0 3 0.00 29040170 13379 26.32 2170 2245 2145 2845 1535 2190 2170.58 13.24 0 -1637 2403 2296 2243 2136 2083 2270 2110 17 655 100 1440 5 1 16681422 365 10.95 1.22 12 0.08 200.00 1793.00 2565 20250306 -14.62 900 20240805 143.33 2565 -14.62 20250306 1140 92.11 20250106 2565 -14.62 20250306 900 143.33 20240805 0.23 N 335870 100 16 억 2209045 N N 0 N 00 N
8 20250318 101157 57 100.00 KOSDAQ 유통 N N N N N 2190 0 3 0.00 4551280 2082 4.10 2170 2245 2170 2845 1535 2190 2186.01 13.24 0 1172 2403 2296 2243 2136 2083 2270 2110 17 655 100 1440 5 1 16681422 365 10.95 1.22 12 0.01 200.00 1793.00 2565 20250306 -14.62 900 20240805 143.33 2565 -14.62 20250306 1140 92.11 20250106 2565 -14.62 20250306 900 143.33 20240805 0.23 N 335870 100 16 억 2209045 N N 0 N 00 N
9 20250318 091159 57 100.00 KOSDAQ 유통 N N N N N 2190 0 3 0.00 3037660 1398 2.75 2170 2190 2170 2845 1535 2190 2172.86 13.24 0 1398 2403 2296 2243 2136 2083 2270 2110 17 655 100 1440 5 1 16681422 365 10.95 1.22 12 0.01 200.00 1793.00 2565 20250306 -14.62 900 20240805 143.33 2565 -14.62 20250306 1140 92.11 20250106 2565 -14.62 20250306 900 143.33 20240805 0.23 N 335870 100 16 억 2209045 N N 0 N 00 N
10 20250317 161151 57 100.00 KOSDAQ 유통 N N N N N 2190 -20 5 -0.90 114121365 50826 96.20 2205 2350 2190 2870 1550 2210 2245.81 13.22 0 3811 2356 2282 2216 2142 2076 2320 2180 17 660 100 1450 5 1 16681422 365 10.95 1.22 12 0.30 200.00 1793.00 2565 20250306 -14.62 900 20240805 143.33 2565 -14.62 20250306 1140 92.11 20250106 2565 -14.62 20250306 900 143.33 20240805 0.23 N 335870 100 16 억 2206072 N N 0 N 00 N
11 20250317 151150 57 100.00 KOSDAQ 유통 N N N N N 2225 15 2 0.68 108414755 48228 91.28 2205 2350 2205 2870 1550 2210 2247.96 13.22 0 4374 2356 2282 2216 2142 2076 2320 2180 17 660 100 1450 5 1 16681422 371 11.12 1.24 12 0.29 200.00 1793.00 2565 20250306 -13.26 900 20240805 147.22 2565 -13.26 20250306 1140 95.18 20250106 2565 -13.26 20250306 900 147.22 20240805 0.23 N 335870 100 16 억 2206072 N N 0 N 00 N
12 20250317 141153 57 100.00 KOSDAQ 유통 N N N N N 2265 55 2 2.49 68647755 30459 57.65 2205 2350 2205 2870 1550 2210 2253.78 13.22 0 1216 2356 2282 2216 2142 2076 2320 2180 17 660 100 1450 5 1 16681422 378 11.32 1.26 12 0.18 200.00 1793.00 2565 20250306 -11.70 900 20240805 151.67 2565 -11.70 20250306 1140 98.68 20250106 2565 -11.70 20250306 900 151.67 20240805 0.23 N 335870 100 16 억 2206072 N N 0 N 00 N