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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-100,5,-3.45,4305938148,1547915,158.15,3000,3150,2550,3760,2030,2895,2781.74,0.00,0,-66526,3305,3100,2690,2485,2075,3202,2587,23,865,100,1910,5,1,22839375,638,-5.60,3.02,12,6.78,-499.00,925.00,4665,20240523,-40.09,1381,20240411,102.39,4110,-32.00,20250116,2080,34.38,20250318,4665,-40.09,20240523,1381,102.39,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250321,151013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-240,5,-8.29,4110766233,1476975,150.91,3000,3150,2550,3760,2030,2895,2783.23,0.00,0,-64960,3305,3100,2690,2485,2075,3202,2587,23,865,100,1910,5,1,22839375,606,-5.32,2.87,12,6.47,-499.00,925.00,4665,20240523,-43.09,1381,20240411,92.25,4110,-35.40,20250116,2080,27.64,20250318,4665,-43.09,20240523,1381,92.25,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250321,141013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-340,5,-11.74,3916277704,1402584,143.31,3000,3150,2550,3760,2030,2895,2792.19,0.00,0,-70591,3305,3100,2690,2485,2075,3202,2587,23,865,100,1910,5,1,22839375,584,-5.12,2.76,12,6.14,-499.00,925.00,4665,20240523,-45.23,1381,20240411,85.01,4110,-37.83,20250116,2080,22.84,20250318,4665,-45.23,20240523,1381,85.01,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250321,131015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-335,5,-11.57,3802284554,1358397,138.79,3000,3150,2550,3760,2030,2895,2799.10,0.00,0,-65248,3305,3100,2690,2485,2075,3202,2587,23,865,100,1910,5,1,22839375,585,-5.13,2.77,12,5.95,-499.00,925.00,4665,20240523,-45.12,1381,20240411,85.37,4110,-37.71,20250116,2080,23.08,20250318,4665,-45.12,20240523,1381,85.37,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250321,121015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-225,5,-7.77,3529699761,1253869,128.11,3000,3150,2620,3760,2030,2895,2815.05,0.00,0,-60610,3305,3100,2690,2485,2075,3202,2587,23,865,100,1910,5,1,22839375,610,-5.35,2.89,12,5.49,-499.00,925.00,4665,20240523,-42.77,1381,20240411,93.34,4110,-35.04,20250116,2080,28.37,20250318,4665,-42.77,20240523,1381,93.34,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250321,111014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-195,5,-6.74,3365435581,1192226,121.81,3000,3150,2635,3760,2030,2895,2822.82,0.00,0,-62144,3305,3100,2690,2485,2075,3202,2587,23,865,100,1910,5,1,22839375,617,-5.41,2.92,12,5.22,-499.00,925.00,4665,20240523,-42.12,1381,20240411,95.51,4110,-34.31,20250116,2080,29.81,20250318,4665,-42.12,20240523,1381,95.51,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250321,101016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-225,5,-7.77,3121988711,1102266,112.62,3000,3150,2635,3760,2030,2895,2832.34,0.00,0,-61524,3305,3100,2690,2485,2075,3202,2587,23,865,100,1910,5,1,22839375,610,-5.35,2.89,12,4.83,-499.00,925.00,4665,20240523,-42.77,1381,20240411,93.34,4110,-35.04,20250116,2080,28.37,20250318,4665,-42.77,20240523,1381,93.34,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250321,091021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-135,5,-4.66,2389873987,830757,84.88,3000,3150,2710,3760,2030,2895,2876.74,0.00,0,-23888,3305,3100,2690,2485,2075,3202,2587,23,865,100,1910,5,1,22839375,630,-5.53,2.98,12,3.64,-499.00,925.00,4665,20240523,-40.84,1381,20240411,99.86,4110,-32.85,20250116,2080,32.69,20250318,4665,-40.84,20240523,1381,99.86,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250320,161628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,665,1,29.82,2754877152,976925,3215.47,2295,2895,2280,2895,1565,2230,2819.95,0.00,0,11344,2376,2302,2201,2127,2026,2340,2165,23,665,100,1470,5,1,22839375,661,-5.80,3.13,12,4.28,-499.00,925.00,4665,20240523,-37.94,1381,20240411,109.63,4110,-29.56,20250116,2080,39.18,20250318,4665,-37.94,20240523,1381,109.63,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250320,151011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,665,1,29.82,2754408162,976763,3214.94,2295,2895,2280,2895,1565,2230,2819.93,0.00,0,11182,2376,2302,2201,2127,2026,2340,2165,23,665,100,1470,5,1,22839375,661,-5.80,3.13,12,4.28,-499.00,925.00,4665,20240523,-37.94,1381,20240411,109.63,4110,-29.56,20250116,2080,39.18,20250318,4665,-37.94,20240523,1381,109.63,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250320,141015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,665,1,29.82,2737967457,971084,3196.25,2295,2895,2280,2895,1565,2230,2819.50,0.00,0,5503,2376,2302,2201,2127,2026,2340,2165,23,665,100,1470,5,1,22839375,661,-5.80,3.13,12,4.25,-499.00,925.00,4665,20240523,-37.94,1381,20240411,109.63,4110,-29.56,20250116,2080,39.18,20250318,4665,-37.94,20240523,1381,109.63,20240411,0.00,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 20250321 161028 57 100.00 KOSDAQ 유통 N N N N N 2795 -100 5 -3.45 4305938148 1547915 158.15 3000 3150 2550 3760 2030 2895 2781.74 0.00 0 -66526 3305 3100 2690 2485 2075 3202 2587 23 865 100 1910 5 1 22839375 638 -5.60 3.02 12 6.78 -499.00 925.00 4665 20240523 -40.09 1381 20240411 102.39 4110 -32.00 20250116 2080 34.38 20250318 4665 -40.09 20240523 1381 102.39 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20250321 151013 57 100.00 KOSDAQ 유통 N N N N N 2655 -240 5 -8.29 4110766233 1476975 150.91 3000 3150 2550 3760 2030 2895 2783.23 0.00 0 -64960 3305 3100 2690 2485 2075 3202 2587 23 865 100 1910 5 1 22839375 606 -5.32 2.87 12 6.47 -499.00 925.00 4665 20240523 -43.09 1381 20240411 92.25 4110 -35.40 20250116 2080 27.64 20250318 4665 -43.09 20240523 1381 92.25 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20250321 141013 57 100.00 KOSDAQ 유통 N N N N N 2555 -340 5 -11.74 3916277704 1402584 143.31 3000 3150 2550 3760 2030 2895 2792.19 0.00 0 -70591 3305 3100 2690 2485 2075 3202 2587 23 865 100 1910 5 1 22839375 584 -5.12 2.76 12 6.14 -499.00 925.00 4665 20240523 -45.23 1381 20240411 85.01 4110 -37.83 20250116 2080 22.84 20250318 4665 -45.23 20240523 1381 85.01 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20250321 131015 57 100.00 KOSDAQ 유통 N N N N N 2560 -335 5 -11.57 3802284554 1358397 138.79 3000 3150 2550 3760 2030 2895 2799.10 0.00 0 -65248 3305 3100 2690 2485 2075 3202 2587 23 865 100 1910 5 1 22839375 585 -5.13 2.77 12 5.95 -499.00 925.00 4665 20240523 -45.12 1381 20240411 85.37 4110 -37.71 20250116 2080 23.08 20250318 4665 -45.12 20240523 1381 85.37 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20250321 121015 57 100.00 KOSDAQ 유통 N N N N N 2670 -225 5 -7.77 3529699761 1253869 128.11 3000 3150 2620 3760 2030 2895 2815.05 0.00 0 -60610 3305 3100 2690 2485 2075 3202 2587 23 865 100 1910 5 1 22839375 610 -5.35 2.89 12 5.49 -499.00 925.00 4665 20240523 -42.77 1381 20240411 93.34 4110 -35.04 20250116 2080 28.37 20250318 4665 -42.77 20240523 1381 93.34 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20250321 111014 57 100.00 KOSDAQ 유통 N N N N N 2700 -195 5 -6.74 3365435581 1192226 121.81 3000 3150 2635 3760 2030 2895 2822.82 0.00 0 -62144 3305 3100 2690 2485 2075 3202 2587 23 865 100 1910 5 1 22839375 617 -5.41 2.92 12 5.22 -499.00 925.00 4665 20240523 -42.12 1381 20240411 95.51 4110 -34.31 20250116 2080 29.81 20250318 4665 -42.12 20240523 1381 95.51 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20250321 101016 57 100.00 KOSDAQ 유통 N N N N N 2670 -225 5 -7.77 3121988711 1102266 112.62 3000 3150 2635 3760 2030 2895 2832.34 0.00 0 -61524 3305 3100 2690 2485 2075 3202 2587 23 865 100 1910 5 1 22839375 610 -5.35 2.89 12 4.83 -499.00 925.00 4665 20240523 -42.77 1381 20240411 93.34 4110 -35.04 20250116 2080 28.37 20250318 4665 -42.77 20240523 1381 93.34 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20250321 091021 57 100.00 KOSDAQ 유통 N N N N N 2760 -135 5 -4.66 2389873987 830757 84.88 3000 3150 2710 3760 2030 2895 2876.74 0.00 0 -23888 3305 3100 2690 2485 2075 3202 2587 23 865 100 1910 5 1 22839375 630 -5.53 2.98 12 3.64 -499.00 925.00 4665 20240523 -40.84 1381 20240411 99.86 4110 -32.85 20250116 2080 32.69 20250318 4665 -40.84 20240523 1381 99.86 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20250320 161628 57 100.00 KOSDAQ 유통 N N N N N 2895 665 1 29.82 2754877152 976925 3215.47 2295 2895 2280 2895 1565 2230 2819.95 0.00 0 11344 2376 2302 2201 2127 2026 2340 2165 23 665 100 1470 5 1 22839375 661 -5.80 3.13 12 4.28 -499.00 925.00 4665 20240523 -37.94 1381 20240411 109.63 4110 -29.56 20250116 2080 39.18 20250318 4665 -37.94 20240523 1381 109.63 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20250320 151011 57 100.00 KOSDAQ 유통 N N N N N 2895 665 1 29.82 2754408162 976763 3214.94 2295 2895 2280 2895 1565 2230 2819.93 0.00 0 11182 2376 2302 2201 2127 2026 2340 2165 23 665 100 1470 5 1 22839375 661 -5.80 3.13 12 4.28 -499.00 925.00 4665 20240523 -37.94 1381 20240411 109.63 4110 -29.56 20250116 2080 39.18 20250318 4665 -37.94 20240523 1381 109.63 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20250320 141015 57 100.00 KOSDAQ 유통 N N N N N 2895 665 1 29.82 2737967457 971084 3196.25 2295 2895 2280 2895 1565 2230 2819.50 0.00 0 5503 2376 2302 2201 2127 2026 2340 2165 23 665 100 1470 5 1 22839375 661 -5.80 3.13 12 4.25 -499.00 925.00 4665 20240523 -37.94 1381 20240411 109.63 4110 -29.56 20250116 2080 39.18 20250318 4665 -37.94 20240523 1381 109.63 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N