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
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
20250321,161218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,0,3,0.00,25273910,12315,19.36,2065,2075,2030,2680,1450,2065,2052.06,13.34,0,-1418,2297,2181,2084,1968,1871,2239,2026,17,615,100,1360,5,1,16681422,344,10.32,1.15,12,0.07,200.00,1793.00,2565,20250306,-19.49,900,20240805,129.44,2565,-19.49,20250306,1140,81.14,20250106,2565,-19.49,20250306,900,129.44,20240805,0.23,N,335870,100,16 억,,2224856,N,N,0,N,00,N
20250321,151203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,0,3,0.00,22965820,11197,17.60,2065,2075,2030,2680,1450,2065,2051.07,13.34,0,-1226,2297,2181,2084,1968,1871,2239,2026,17,615,100,1360,5,1,16681422,344,10.32,1.15,12,0.07,200.00,1793.00,2565,20250306,-19.49,900,20240805,129.44,2565,-19.49,20250306,1140,81.14,20250106,2565,-19.49,20250306,900,129.44,20240805,0.23,N,335870,100,16 억,,2224856,N,N,0,N,00,N
20250321,141204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,19646795,9589,15.07,2065,2075,2030,2680,1450,2065,2048.89,13.34,0,-992,2297,2181,2084,1968,1871,2239,2026,17,615,100,1360,5,1,16681422,344,10.30,1.15,12,0.06,200.00,1793.00,2565,20250306,-19.69,900,20240805,128.89,2565,-19.69,20250306,1140,80.70,20250106,2565,-19.69,20250306,900,128.89,20240805,0.23,N,335870,100,16 억,,2224856,N,N,0,N,00,N
20250321,131205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-20,5,-0.97,16994460,8302,13.05,2065,2075,2030,2680,1450,2065,2047.03,13.34,0,-595,2297,2181,2084,1968,1871,2239,2026,17,615,100,1360,5,1,16681422,341,10.22,1.14,12,0.05,200.00,1793.00,2565,20250306,-20.27,900,20240805,127.22,2565,-20.27,20250306,1140,79.39,20250106,2565,-20.27,20250306,900,127.22,20240805,0.23,N,335870,100,16 억,,2224856,N,N,0,N,00,N
20250321,121205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,15902280,7771,12.21,2065,2075,2030,2680,1450,2065,2046.36,13.34,0,-203,2297,2181,2084,1968,1871,2239,2026,17,615,100,1360,5,1,16681422,344,10.30,1.15,12,0.05,200.00,1793.00,2565,20250306,-19.69,900,20240805,128.89,2565,-19.69,20250306,1140,80.70,20250106,2565,-19.69,20250306,900,128.89,20240805,0.23,N,335870,100,16 억,,2224856,N,N,0,N,00,N
20250321,111205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,0,3,0.00,13518510,6605,10.38,2065,2075,2030,2680,1450,2065,2046.71,13.34,0,-280,2297,2181,2084,1968,1871,2239,2026,17,615,100,1360,5,1,16681422,344,10.32,1.15,12,0.04,200.00,1793.00,2565,20250306,-19.49,900,20240805,129.44,2565,-19.49,20250306,1140,81.14,20250106,2565,-19.49,20250306,900,129.44,20240805,0.23,N,335870,100,16 억,,2224856,N,N,0,N,00,N
20250321,101206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-20,5,-0.97,8808835,4294,6.75,2065,2075,2045,2680,1450,2065,2051.43,13.34,0,-340,2297,2181,2084,1968,1871,2239,2026,17,615,100,1360,5,1,16681422,341,10.22,1.14,12,0.03,200.00,1793.00,2565,20250306,-20.27,900,20240805,127.22,2565,-20.27,20250306,1140,79.39,20250106,2565,-20.27,20250306,900,127.22,20240805,0.23,N,335870,100,16 억,,2224856,N,N,0,N,00,N
20250321,091213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,914115,443,0.70,2065,2075,2050,2680,1450,2065,2063.47,13.34,0,-290,2297,2181,2084,1968,1871,2239,2026,17,615,100,1360,5,1,16681422,343,10.28,1.15,12,0.00,200.00,1793.00,2565,20250306,-19.88,900,20240805,128.33,2565,-19.88,20250306,1140,80.26,20250106,2565,-19.88,20250306,900,128.33,20240805,0.23,N,335870,100,16 억,,2224856,N,N,0,N,00,N
20250320,161817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,50,2,2.48,130847392,63559,79.78,2020,2200,1987,2615,1415,2015,2058.68,13.33,0,2093,2211,2112,2056,1957,1901,2085,1930,17,600,100,1320,5,1,16681422,344,10.32,1.15,12,0.38,200.00,1793.00,2565,20250306,-19.49,900,20240805,129.44,2565,-19.49,20250306,1140,81.14,20250106,2565,-19.49,20250306,900,129.44,20240805,0.23,N,335870,100,16 억,,2223364,N,N,0,N,00,N
20250320,151201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,65,2,3.23,125746722,61094,76.69,2020,2200,1987,2615,1415,2015,2058.25,13.33,0,2295,2211,2112,2056,1957,1901,2085,1930,17,600,100,1320,5,1,16681422,347,10.40,1.16,12,0.37,200.00,1793.00,2565,20250306,-18.91,900,20240805,131.11,2565,-18.91,20250306,1140,82.46,20250106,2565,-18.91,20250306,900,131.11,20240805,0.23,N,335870,100,16 억,,2223364,N,N,0,N,00,N
20250320,141205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-16,5,-0.79,94899428,46069,57.83,2020,2200,1987,2615,1415,2015,2059.94,13.33,0,5412,2211,2112,2056,1957,1901,2085,1930,17,600,100,1320,1,1,16681422,333,9.99,1.11,12,0.28,200.00,1793.00,2565,20250306,-22.07,900,20240805,122.11,2565,-22.07,20250306,1140,75.35,20250106,2565,-22.07,20250306,900,122.11,20240805,0.23,N,335870,100,16 억,,2223364,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 161218 57 100.00 KOSDAQ 유통 N N N N N 2065 0 3 0.00 25273910 12315 19.36 2065 2075 2030 2680 1450 2065 2052.06 13.34 0 -1418 2297 2181 2084 1968 1871 2239 2026 17 615 100 1360 5 1 16681422 344 10.32 1.15 12 0.07 200.00 1793.00 2565 20250306 -19.49 900 20240805 129.44 2565 -19.49 20250306 1140 81.14 20250106 2565 -19.49 20250306 900 129.44 20240805 0.23 N 335870 100 16 억 2224856 N N 0 N 00 N
3 20250321 151203 57 100.00 KOSDAQ 유통 N N N N N 2065 0 3 0.00 22965820 11197 17.60 2065 2075 2030 2680 1450 2065 2051.07 13.34 0 -1226 2297 2181 2084 1968 1871 2239 2026 17 615 100 1360 5 1 16681422 344 10.32 1.15 12 0.07 200.00 1793.00 2565 20250306 -19.49 900 20240805 129.44 2565 -19.49 20250306 1140 81.14 20250106 2565 -19.49 20250306 900 129.44 20240805 0.23 N 335870 100 16 억 2224856 N N 0 N 00 N
4 20250321 141204 57 100.00 KOSDAQ 유통 N N N N N 2060 -5 5 -0.24 19646795 9589 15.07 2065 2075 2030 2680 1450 2065 2048.89 13.34 0 -992 2297 2181 2084 1968 1871 2239 2026 17 615 100 1360 5 1 16681422 344 10.30 1.15 12 0.06 200.00 1793.00 2565 20250306 -19.69 900 20240805 128.89 2565 -19.69 20250306 1140 80.70 20250106 2565 -19.69 20250306 900 128.89 20240805 0.23 N 335870 100 16 억 2224856 N N 0 N 00 N
5 20250321 131205 57 100.00 KOSDAQ 유통 N N N N N 2045 -20 5 -0.97 16994460 8302 13.05 2065 2075 2030 2680 1450 2065 2047.03 13.34 0 -595 2297 2181 2084 1968 1871 2239 2026 17 615 100 1360 5 1 16681422 341 10.22 1.14 12 0.05 200.00 1793.00 2565 20250306 -20.27 900 20240805 127.22 2565 -20.27 20250306 1140 79.39 20250106 2565 -20.27 20250306 900 127.22 20240805 0.23 N 335870 100 16 억 2224856 N N 0 N 00 N
6 20250321 121205 57 100.00 KOSDAQ 유통 N N N N N 2060 -5 5 -0.24 15902280 7771 12.21 2065 2075 2030 2680 1450 2065 2046.36 13.34 0 -203 2297 2181 2084 1968 1871 2239 2026 17 615 100 1360 5 1 16681422 344 10.30 1.15 12 0.05 200.00 1793.00 2565 20250306 -19.69 900 20240805 128.89 2565 -19.69 20250306 1140 80.70 20250106 2565 -19.69 20250306 900 128.89 20240805 0.23 N 335870 100 16 억 2224856 N N 0 N 00 N
7 20250321 111205 57 100.00 KOSDAQ 유통 N N N N N 2065 0 3 0.00 13518510 6605 10.38 2065 2075 2030 2680 1450 2065 2046.71 13.34 0 -280 2297 2181 2084 1968 1871 2239 2026 17 615 100 1360 5 1 16681422 344 10.32 1.15 12 0.04 200.00 1793.00 2565 20250306 -19.49 900 20240805 129.44 2565 -19.49 20250306 1140 81.14 20250106 2565 -19.49 20250306 900 129.44 20240805 0.23 N 335870 100 16 억 2224856 N N 0 N 00 N
8 20250321 101206 57 100.00 KOSDAQ 유통 N N N N N 2045 -20 5 -0.97 8808835 4294 6.75 2065 2075 2045 2680 1450 2065 2051.43 13.34 0 -340 2297 2181 2084 1968 1871 2239 2026 17 615 100 1360 5 1 16681422 341 10.22 1.14 12 0.03 200.00 1793.00 2565 20250306 -20.27 900 20240805 127.22 2565 -20.27 20250306 1140 79.39 20250106 2565 -20.27 20250306 900 127.22 20240805 0.23 N 335870 100 16 억 2224856 N N 0 N 00 N
9 20250321 091213 57 100.00 KOSDAQ 유통 N N N N N 2055 -10 5 -0.48 914115 443 0.70 2065 2075 2050 2680 1450 2065 2063.47 13.34 0 -290 2297 2181 2084 1968 1871 2239 2026 17 615 100 1360 5 1 16681422 343 10.28 1.15 12 0.00 200.00 1793.00 2565 20250306 -19.88 900 20240805 128.33 2565 -19.88 20250306 1140 80.26 20250106 2565 -19.88 20250306 900 128.33 20240805 0.23 N 335870 100 16 억 2224856 N N 0 N 00 N
10 20250320 161817 57 100.00 KOSDAQ 유통 N N N N N 2065 50 2 2.48 130847392 63559 79.78 2020 2200 1987 2615 1415 2015 2058.68 13.33 0 2093 2211 2112 2056 1957 1901 2085 1930 17 600 100 1320 5 1 16681422 344 10.32 1.15 12 0.38 200.00 1793.00 2565 20250306 -19.49 900 20240805 129.44 2565 -19.49 20250306 1140 81.14 20250106 2565 -19.49 20250306 900 129.44 20240805 0.23 N 335870 100 16 억 2223364 N N 0 N 00 N
11 20250320 151201 57 100.00 KOSDAQ 유통 N N N N N 2080 65 2 3.23 125746722 61094 76.69 2020 2200 1987 2615 1415 2015 2058.25 13.33 0 2295 2211 2112 2056 1957 1901 2085 1930 17 600 100 1320 5 1 16681422 347 10.40 1.16 12 0.37 200.00 1793.00 2565 20250306 -18.91 900 20240805 131.11 2565 -18.91 20250306 1140 82.46 20250106 2565 -18.91 20250306 900 131.11 20240805 0.23 N 335870 100 16 억 2223364 N N 0 N 00 N
12 20250320 141205 57 100.00 KOSDAQ 유통 N N N N N 1999 -16 5 -0.79 94899428 46069 57.83 2020 2200 1987 2615 1415 2015 2059.94 13.33 0 5412 2211 2112 2056 1957 1901 2085 1930 17 600 100 1320 1 1 16681422 333 9.99 1.11 12 0.28 200.00 1793.00 2565 20250306 -22.07 900 20240805 122.11 2565 -22.07 20250306 1140 75.35 20250106 2565 -22.07 20250306 900 122.11 20240805 0.23 N 335870 100 16 억 2223364 N N 0 N 00 N