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
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
20250313,161140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,-40,5,-1.74,42136065,18515,61.59,2280,2385,2225,2990,1610,2300,2275.78,13.21,0,230,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,377,11.30,1.26,12,0.11,200.00,1793.00,2565,20250306,-11.89,900,20240805,151.11,2565,-11.89,20250306,1140,98.25,20250106,2565,-11.89,20250306,900,151.11,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N
20250313,151140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-5,5,-0.22,41955265,18435,61.32,2280,2385,2225,2990,1610,2300,2275.85,13.21,0,217,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,383,11.47,1.28,12,0.11,200.00,1793.00,2565,20250306,-10.53,900,20240805,155.00,2565,-10.53,20250306,1140,101.32,20250106,2565,-10.53,20250306,900,155.00,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N
20250313,141140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2275,-25,5,-1.09,30703175,13482,44.85,2280,2385,2225,2990,1610,2300,2277.35,13.21,0,519,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,380,11.38,1.27,12,0.08,200.00,1793.00,2565,20250306,-11.31,900,20240805,152.78,2565,-11.31,20250306,1140,99.56,20250106,2565,-11.31,20250306,900,152.78,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N
20250313,131140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-30,5,-1.30,26097070,11470,38.15,2280,2385,2225,2990,1610,2300,2275.25,13.21,0,643,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,379,11.35,1.27,12,0.07,200.00,1793.00,2565,20250306,-11.50,900,20240805,152.22,2565,-11.50,20250306,1140,99.12,20250106,2565,-11.50,20250306,900,152.22,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N
20250313,121140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,-20,5,-0.87,16507630,7267,24.17,2280,2385,2225,2990,1610,2300,2271.59,13.21,0,392,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,380,11.40,1.27,12,0.04,200.00,1793.00,2565,20250306,-11.11,900,20240805,153.33,2565,-11.11,20250306,1140,100.00,20250106,2565,-11.11,20250306,900,153.33,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N
20250313,111142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,-45,5,-1.96,8506375,3722,12.38,2280,2385,2225,2990,1610,2300,2285.43,13.21,0,447,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,376,11.28,1.26,12,0.02,200.00,1793.00,2565,20250306,-12.09,900,20240805,150.56,2565,-12.09,20250306,1140,97.81,20250106,2565,-12.09,20250306,900,150.56,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N
20250313,101139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,-20,5,-0.87,7436895,3250,10.81,2280,2385,2225,2990,1610,2300,2288.28,13.21,0,712,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,380,11.40,1.27,12,0.02,200.00,1793.00,2565,20250306,-11.11,900,20240805,153.33,2565,-11.11,20250306,1140,100.00,20250106,2565,-11.11,20250306,900,153.33,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N
20250313,091142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,65,2,2.83,5803885,2532,8.42,2280,2385,2225,2990,1610,2300,2292.21,13.21,0,516,2593,2446,2323,2176,2053,2520,2250,17,690,100,1510,5,1,16681422,395,11.82,1.32,12,0.02,200.00,1793.00,2565,20250306,-7.80,900,20240805,162.78,2565,-7.80,20250306,1140,107.46,20250106,2565,-7.80,20250306,900,162.78,20240805,0.23,N,335870,100,16 억,,2202965,N,N,0,N,00,N
20250312,161133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-15,5,-0.65,70665655,30061,103.66,2250,2470,2200,3005,1625,2315,2350.85,13.21,0,-458,2525,2420,2315,2210,2105,2420,2210,17,690,100,1520,5,1,16681422,384,11.50,1.28,12,0.18,200.00,1793.00,2565,20250306,-10.33,900,20240805,155.56,2565,-10.33,20250306,1140,101.75,20250106,2565,-10.33,20250306,900,155.56,20240805,0.23,N,335870,100,16 억,,2203423,N,N,0,N,00,N
20250312,151134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,0,3,0.00,68500795,29121,100.42,2250,2470,2200,3005,1625,2315,2352.28,13.21,0,-382,2525,2420,2315,2210,2105,2420,2210,17,690,100,1520,5,1,16681422,386,11.57,1.29,12,0.17,200.00,1793.00,2565,20250306,-9.75,900,20240805,157.22,2565,-9.75,20250306,1140,103.07,20250106,2565,-9.75,20250306,900,157.22,20240805,0.23,N,335870,100,16 억,,2203423,N,N,0,N,00,N
20250312,141132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,25,2,1.08,57225100,24270,83.69,2250,2470,2200,3005,1625,2315,2357.85,13.21,0,376,2525,2420,2315,2210,2105,2420,2210,17,690,100,1520,5,1,16681422,390,11.70,1.31,12,0.15,200.00,1793.00,2565,20250306,-8.77,900,20240805,160.00,2565,-8.77,20250306,1140,105.26,20250106,2565,-8.77,20250306,900,160.00,20240805,0.23,N,335870,100,16 억,,2203423,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 161140 57 100.00 KOSDAQ 유통 N N N N N 2260 -40 5 -1.74 42136065 18515 61.59 2280 2385 2225 2990 1610 2300 2275.78 13.21 0 230 2593 2446 2323 2176 2053 2520 2250 17 690 100 1510 5 1 16681422 377 11.30 1.26 12 0.11 200.00 1793.00 2565 20250306 -11.89 900 20240805 151.11 2565 -11.89 20250306 1140 98.25 20250106 2565 -11.89 20250306 900 151.11 20240805 0.23 N 335870 100 16 억 2202965 N N 0 N 00 N
3 20250313 151140 57 100.00 KOSDAQ 유통 N N N N N 2295 -5 5 -0.22 41955265 18435 61.32 2280 2385 2225 2990 1610 2300 2275.85 13.21 0 217 2593 2446 2323 2176 2053 2520 2250 17 690 100 1510 5 1 16681422 383 11.47 1.28 12 0.11 200.00 1793.00 2565 20250306 -10.53 900 20240805 155.00 2565 -10.53 20250306 1140 101.32 20250106 2565 -10.53 20250306 900 155.00 20240805 0.23 N 335870 100 16 억 2202965 N N 0 N 00 N
4 20250313 141140 57 100.00 KOSDAQ 유통 N N N N N 2275 -25 5 -1.09 30703175 13482 44.85 2280 2385 2225 2990 1610 2300 2277.35 13.21 0 519 2593 2446 2323 2176 2053 2520 2250 17 690 100 1510 5 1 16681422 380 11.38 1.27 12 0.08 200.00 1793.00 2565 20250306 -11.31 900 20240805 152.78 2565 -11.31 20250306 1140 99.56 20250106 2565 -11.31 20250306 900 152.78 20240805 0.23 N 335870 100 16 억 2202965 N N 0 N 00 N
5 20250313 131140 57 100.00 KOSDAQ 유통 N N N N N 2270 -30 5 -1.30 26097070 11470 38.15 2280 2385 2225 2990 1610 2300 2275.25 13.21 0 643 2593 2446 2323 2176 2053 2520 2250 17 690 100 1510 5 1 16681422 379 11.35 1.27 12 0.07 200.00 1793.00 2565 20250306 -11.50 900 20240805 152.22 2565 -11.50 20250306 1140 99.12 20250106 2565 -11.50 20250306 900 152.22 20240805 0.23 N 335870 100 16 억 2202965 N N 0 N 00 N
6 20250313 121140 57 100.00 KOSDAQ 유통 N N N N N 2280 -20 5 -0.87 16507630 7267 24.17 2280 2385 2225 2990 1610 2300 2271.59 13.21 0 392 2593 2446 2323 2176 2053 2520 2250 17 690 100 1510 5 1 16681422 380 11.40 1.27 12 0.04 200.00 1793.00 2565 20250306 -11.11 900 20240805 153.33 2565 -11.11 20250306 1140 100.00 20250106 2565 -11.11 20250306 900 153.33 20240805 0.23 N 335870 100 16 억 2202965 N N 0 N 00 N
7 20250313 111142 57 100.00 KOSDAQ 유통 N N N N N 2255 -45 5 -1.96 8506375 3722 12.38 2280 2385 2225 2990 1610 2300 2285.43 13.21 0 447 2593 2446 2323 2176 2053 2520 2250 17 690 100 1510 5 1 16681422 376 11.28 1.26 12 0.02 200.00 1793.00 2565 20250306 -12.09 900 20240805 150.56 2565 -12.09 20250306 1140 97.81 20250106 2565 -12.09 20250306 900 150.56 20240805 0.23 N 335870 100 16 억 2202965 N N 0 N 00 N
8 20250313 101139 57 100.00 KOSDAQ 유통 N N N N N 2280 -20 5 -0.87 7436895 3250 10.81 2280 2385 2225 2990 1610 2300 2288.28 13.21 0 712 2593 2446 2323 2176 2053 2520 2250 17 690 100 1510 5 1 16681422 380 11.40 1.27 12 0.02 200.00 1793.00 2565 20250306 -11.11 900 20240805 153.33 2565 -11.11 20250306 1140 100.00 20250106 2565 -11.11 20250306 900 153.33 20240805 0.23 N 335870 100 16 억 2202965 N N 0 N 00 N
9 20250313 091142 57 100.00 KOSDAQ 유통 N N N N N 2365 65 2 2.83 5803885 2532 8.42 2280 2385 2225 2990 1610 2300 2292.21 13.21 0 516 2593 2446 2323 2176 2053 2520 2250 17 690 100 1510 5 1 16681422 395 11.82 1.32 12 0.02 200.00 1793.00 2565 20250306 -7.80 900 20240805 162.78 2565 -7.80 20250306 1140 107.46 20250106 2565 -7.80 20250306 900 162.78 20240805 0.23 N 335870 100 16 억 2202965 N N 0 N 00 N
10 20250312 161133 57 100.00 KOSDAQ 유통 N N N N N 2300 -15 5 -0.65 70665655 30061 103.66 2250 2470 2200 3005 1625 2315 2350.85 13.21 0 -458 2525 2420 2315 2210 2105 2420 2210 17 690 100 1520 5 1 16681422 384 11.50 1.28 12 0.18 200.00 1793.00 2565 20250306 -10.33 900 20240805 155.56 2565 -10.33 20250306 1140 101.75 20250106 2565 -10.33 20250306 900 155.56 20240805 0.23 N 335870 100 16 억 2203423 N N 0 N 00 N
11 20250312 151134 57 100.00 KOSDAQ 유통 N N N N N 2315 0 3 0.00 68500795 29121 100.42 2250 2470 2200 3005 1625 2315 2352.28 13.21 0 -382 2525 2420 2315 2210 2105 2420 2210 17 690 100 1520 5 1 16681422 386 11.57 1.29 12 0.17 200.00 1793.00 2565 20250306 -9.75 900 20240805 157.22 2565 -9.75 20250306 1140 103.07 20250106 2565 -9.75 20250306 900 157.22 20240805 0.23 N 335870 100 16 억 2203423 N N 0 N 00 N
12 20250312 141132 57 100.00 KOSDAQ 유통 N N N N N 2340 25 2 1.08 57225100 24270 83.69 2250 2470 2200 3005 1625 2315 2357.85 13.21 0 376 2525 2420 2315 2210 2105 2420 2210 17 690 100 1520 5 1 16681422 390 11.70 1.31 12 0.15 200.00 1793.00 2565 20250306 -8.77 900 20240805 160.00 2565 -8.77 20250306 1140 105.26 20250106 2565 -8.77 20250306 900 160.00 20240805 0.23 N 335870 100 16 억 2203423 N N 0 N 00 N