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
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
20250306,160931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-145,5,-5.27,267945750,100775,110.22,2800,2800,2605,3575,1925,2750,2658.86,0.00,0,-17971,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,595,-31.01,1.83,12,0.44,-84.00,1426.00,4665,20240523,-44.16,1381,20240411,88.63,4110,-36.62,20250116,2530,2.96,20250210,4665,-44.16,20240523,1381,88.63,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250306,150930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-125,5,-4.55,243840925,91558,100.14,2800,2800,2620,3575,1925,2750,2663.24,0.00,0,-15143,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,600,-31.25,1.84,12,0.40,-84.00,1426.00,4665,20240523,-43.73,1381,20240411,90.08,4110,-36.13,20250116,2530,3.75,20250210,4665,-43.73,20240523,1381,90.08,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250306,140929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-90,5,-3.27,217083075,81407,89.04,2800,2800,2620,3575,1925,2750,2666.64,0.00,0,-11130,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,608,-31.67,1.87,12,0.36,-84.00,1426.00,4665,20240523,-42.98,1381,20240411,92.61,4110,-35.28,20250116,2530,5.14,20250210,4665,-42.98,20240523,1381,92.61,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250306,130930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-105,5,-3.82,207655405,77846,85.14,2800,2800,2620,3575,1925,2750,2667.52,0.00,0,-12916,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,604,-31.49,1.85,12,0.34,-84.00,1426.00,4665,20240523,-43.30,1381,20240411,91.53,4110,-35.64,20250116,2530,4.55,20250210,4665,-43.30,20240523,1381,91.53,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250306,120929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-110,5,-4.00,174621720,65303,71.43,2800,2800,2630,3575,1925,2750,2674.02,0.00,0,-10690,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,603,-31.43,1.85,12,0.29,-84.00,1426.00,4665,20240523,-43.41,1381,20240411,91.17,4110,-35.77,20250116,2530,4.35,20250210,4665,-43.41,20240523,1381,91.17,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250306,110926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-90,5,-3.27,146072380,54482,59.59,2800,2800,2645,3575,1925,2750,2681.11,0.00,0,-6116,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,608,-31.67,1.87,12,0.24,-84.00,1426.00,4665,20240523,-42.98,1381,20240411,92.61,4110,-35.28,20250116,2530,5.14,20250210,4665,-42.98,20240523,1381,92.61,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250306,100928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-85,5,-3.09,109516385,40739,44.56,2800,2800,2645,3575,1925,2750,2688.24,0.00,0,-4524,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,609,-31.73,1.87,12,0.18,-84.00,1426.00,4665,20240523,-42.87,1381,20240411,92.98,4110,-35.16,20250116,2530,5.34,20250210,4665,-42.87,20240523,1381,92.98,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250306,090931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-10,5,-0.36,12368875,4500,4.92,2800,2800,2700,3575,1925,2750,2748.64,0.00,0,-1448,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,626,-32.62,1.92,12,0.02,-84.00,1426.00,4665,20240523,-41.26,1381,20240411,98.41,4110,-33.33,20250116,2530,8.30,20250210,4665,-41.26,20240523,1381,98.41,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250305,160919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,95,2,3.58,245990985,89714,188.44,2815,2860,2690,3450,1860,2655,2741.95,0.00,0,-11467,2781,2717,2656,2592,2531,2750,2625,23,795,100,1750,5,1,22839375,628,-32.74,1.93,12,0.39,-84.00,1426.00,4665,20240523,-41.05,1381,20240411,99.13,4110,-33.09,20250116,2530,8.70,20250210,4665,-41.05,20240523,1381,99.13,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250305,150923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,95,2,3.58,234100775,85380,179.34,2815,2860,2690,3450,1860,2655,2741.87,0.00,0,-12631,2781,2717,2656,2592,2531,2750,2625,23,795,100,1750,5,1,22839375,628,-32.74,1.93,12,0.37,-84.00,1426.00,4665,20240523,-41.05,1381,20240411,99.13,4110,-33.09,20250116,2530,8.70,20250210,4665,-41.05,20240523,1381,99.13,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250305,140922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,75,2,2.82,215806865,78709,165.32,2815,2860,2690,3450,1860,2655,2741.83,0.00,0,-15596,2781,2717,2656,2592,2531,2750,2625,23,795,100,1750,5,1,22839375,624,-32.50,1.91,12,0.34,-84.00,1426.00,4665,20240523,-41.48,1381,20240411,97.68,4110,-33.58,20250116,2530,7.91,20250210,4665,-41.48,20240523,1381,97.68,20240411,0.00,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 20250306 160931 57 100.00 KOSDAQ 유통 N N N N N 2605 -145 5 -5.27 267945750 100775 110.22 2800 2800 2605 3575 1925 2750 2658.86 0.00 0 -17971 2936 2842 2766 2672 2596 2805 2635 23 825 100 1810 5 1 22839375 595 -31.01 1.83 12 0.44 -84.00 1426.00 4665 20240523 -44.16 1381 20240411 88.63 4110 -36.62 20250116 2530 2.96 20250210 4665 -44.16 20240523 1381 88.63 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20250306 150930 57 100.00 KOSDAQ 유통 N N N N N 2625 -125 5 -4.55 243840925 91558 100.14 2800 2800 2620 3575 1925 2750 2663.24 0.00 0 -15143 2936 2842 2766 2672 2596 2805 2635 23 825 100 1810 5 1 22839375 600 -31.25 1.84 12 0.40 -84.00 1426.00 4665 20240523 -43.73 1381 20240411 90.08 4110 -36.13 20250116 2530 3.75 20250210 4665 -43.73 20240523 1381 90.08 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20250306 140929 57 100.00 KOSDAQ 유통 N N N N N 2660 -90 5 -3.27 217083075 81407 89.04 2800 2800 2620 3575 1925 2750 2666.64 0.00 0 -11130 2936 2842 2766 2672 2596 2805 2635 23 825 100 1810 5 1 22839375 608 -31.67 1.87 12 0.36 -84.00 1426.00 4665 20240523 -42.98 1381 20240411 92.61 4110 -35.28 20250116 2530 5.14 20250210 4665 -42.98 20240523 1381 92.61 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20250306 130930 57 100.00 KOSDAQ 유통 N N N N N 2645 -105 5 -3.82 207655405 77846 85.14 2800 2800 2620 3575 1925 2750 2667.52 0.00 0 -12916 2936 2842 2766 2672 2596 2805 2635 23 825 100 1810 5 1 22839375 604 -31.49 1.85 12 0.34 -84.00 1426.00 4665 20240523 -43.30 1381 20240411 91.53 4110 -35.64 20250116 2530 4.55 20250210 4665 -43.30 20240523 1381 91.53 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20250306 120929 57 100.00 KOSDAQ 유통 N N N N N 2640 -110 5 -4.00 174621720 65303 71.43 2800 2800 2630 3575 1925 2750 2674.02 0.00 0 -10690 2936 2842 2766 2672 2596 2805 2635 23 825 100 1810 5 1 22839375 603 -31.43 1.85 12 0.29 -84.00 1426.00 4665 20240523 -43.41 1381 20240411 91.17 4110 -35.77 20250116 2530 4.35 20250210 4665 -43.41 20240523 1381 91.17 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20250306 110926 57 100.00 KOSDAQ 유통 N N N N N 2660 -90 5 -3.27 146072380 54482 59.59 2800 2800 2645 3575 1925 2750 2681.11 0.00 0 -6116 2936 2842 2766 2672 2596 2805 2635 23 825 100 1810 5 1 22839375 608 -31.67 1.87 12 0.24 -84.00 1426.00 4665 20240523 -42.98 1381 20240411 92.61 4110 -35.28 20250116 2530 5.14 20250210 4665 -42.98 20240523 1381 92.61 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20250306 100928 57 100.00 KOSDAQ 유통 N N N N N 2665 -85 5 -3.09 109516385 40739 44.56 2800 2800 2645 3575 1925 2750 2688.24 0.00 0 -4524 2936 2842 2766 2672 2596 2805 2635 23 825 100 1810 5 1 22839375 609 -31.73 1.87 12 0.18 -84.00 1426.00 4665 20240523 -42.87 1381 20240411 92.98 4110 -35.16 20250116 2530 5.34 20250210 4665 -42.87 20240523 1381 92.98 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20250306 090931 57 100.00 KOSDAQ 유통 N N N N N 2740 -10 5 -0.36 12368875 4500 4.92 2800 2800 2700 3575 1925 2750 2748.64 0.00 0 -1448 2936 2842 2766 2672 2596 2805 2635 23 825 100 1810 5 1 22839375 626 -32.62 1.92 12 0.02 -84.00 1426.00 4665 20240523 -41.26 1381 20240411 98.41 4110 -33.33 20250116 2530 8.30 20250210 4665 -41.26 20240523 1381 98.41 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20250305 160919 57 100.00 KOSDAQ 유통 N N N N N 2750 95 2 3.58 245990985 89714 188.44 2815 2860 2690 3450 1860 2655 2741.95 0.00 0 -11467 2781 2717 2656 2592 2531 2750 2625 23 795 100 1750 5 1 22839375 628 -32.74 1.93 12 0.39 -84.00 1426.00 4665 20240523 -41.05 1381 20240411 99.13 4110 -33.09 20250116 2530 8.70 20250210 4665 -41.05 20240523 1381 99.13 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20250305 150923 57 100.00 KOSDAQ 유통 N N N N N 2750 95 2 3.58 234100775 85380 179.34 2815 2860 2690 3450 1860 2655 2741.87 0.00 0 -12631 2781 2717 2656 2592 2531 2750 2625 23 795 100 1750 5 1 22839375 628 -32.74 1.93 12 0.37 -84.00 1426.00 4665 20240523 -41.05 1381 20240411 99.13 4110 -33.09 20250116 2530 8.70 20250210 4665 -41.05 20240523 1381 99.13 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20250305 140922 57 100.00 KOSDAQ 유통 N N N N N 2730 75 2 2.82 215806865 78709 165.32 2815 2860 2690 3450 1860 2655 2741.83 0.00 0 -15596 2781 2717 2656 2592 2531 2750 2625 23 795 100 1750 5 1 22839375 624 -32.50 1.91 12 0.34 -84.00 1426.00 4665 20240523 -41.48 1381 20240411 97.68 4110 -33.58 20250116 2530 7.91 20250210 4665 -41.48 20240523 1381 97.68 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N