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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160953,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-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
20250313,150954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-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
20250313,140954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-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
20250313,130954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-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
20250313,120954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-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
20250313,110955,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-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
20250313,100953,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-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
20250313,090956,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,3020,1630,2325,0.00,0.00,0,0,2471,2397,2361,2287,2251,2380,2270,23,695,100,0,5,1,22839375,531,-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
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
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 20250313 160953 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 2471 2397 2361 2287 2251 2380 2270 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
3 20250313 150954 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 2471 2397 2361 2287 2251 2380 2270 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
4 20250313 140954 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 2471 2397 2361 2287 2251 2380 2270 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
5 20250313 130954 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 2471 2397 2361 2287 2251 2380 2270 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
6 20250313 120954 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 2471 2397 2361 2287 2251 2380 2270 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
7 20250313 110955 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 2471 2397 2361 2287 2251 2380 2270 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
8 20250313 100953 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 2471 2397 2361 2287 2251 2380 2270 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
9 20250313 090956 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 2471 2397 2361 2287 2251 2380 2270 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
10 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
11 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
12 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