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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019660/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
20250312,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1172,52,2,4.64,213651744,185329,132.77,1120,1194,1101,1456,784,1120,1152.82,0.00,0,57590,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,408,-9.09,3.88,12,0.53,-129.00,302.00,1304,20250310,-10.12,300,20241115,290.67,1304,-10.12,20250310,489,139.67,20250107,1304,-10.12,20250310,300,290.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1177,57,2,5.09,209124933,181466,130.00,1120,1194,1101,1456,784,1120,1152.42,0.00,0,56436,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,409,-9.12,3.90,12,0.52,-129.00,302.00,1304,20250310,-9.74,300,20241115,292.33,1304,-9.74,20250310,489,140.70,20250107,1304,-9.74,20250310,300,292.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,48,2,4.29,181267587,157518,112.85,1120,1194,1101,1456,784,1120,1150.77,0.00,0,45274,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,406,-9.05,3.87,12,0.45,-129.00,302.00,1304,20250310,-10.43,300,20241115,289.33,1304,-10.43,20250310,489,138.85,20250107,1304,-10.43,20250310,300,289.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1178,58,2,5.18,167952396,146082,104.65,1120,1194,1101,1456,784,1120,1149.71,0.00,0,40984,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,410,-9.13,3.90,12,0.42,-129.00,302.00,1304,20250310,-9.66,300,20241115,292.67,1304,-9.66,20250310,489,140.90,20250107,1304,-9.66,20250310,300,292.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,120331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1176,56,2,5.00,153772580,133982,95.99,1120,1194,1101,1456,784,1120,1147.71,0.00,0,43765,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,409,-9.12,3.89,12,0.39,-129.00,302.00,1304,20250310,-9.82,300,20241115,292.00,1304,-9.82,20250310,489,140.49,20250107,1304,-9.82,20250310,300,292.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,110329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1139,19,2,1.70,111565384,97766,70.04,1120,1194,1101,1456,784,1120,1141.15,0.00,0,25053,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,396,-8.83,3.77,12,0.28,-129.00,302.00,1304,20250310,-12.65,300,20241115,279.67,1304,-12.65,20250310,489,132.92,20250107,1304,-12.65,20250310,300,279.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,0,3,0.00,20385031,18246,13.07,1120,1139,1101,1456,784,1120,1117.23,0.00,0,-3369,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,390,-8.68,3.71,12,0.05,-129.00,302.00,1304,20250310,-14.11,300,20241115,273.33,1304,-14.11,20250310,489,129.04,20250107,1304,-14.11,20250310,300,273.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1139,19,2,1.70,3363969,3002,2.15,1120,1139,1120,1456,784,1120,1120.58,0.00,0,-461,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,396,-8.83,3.77,12,0.01,-129.00,302.00,1304,20250310,-12.65,300,20241115,279.67,1304,-12.65,20250310,489,132.92,20250107,1304,-12.65,20250310,300,279.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250311,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,52,2,4.87,150208600,137764,24.77,1068,1130,1060,1388,748,1068,1090.05,0.00,0,15417,1428,1248,1124,944,820,1338,1034,174,320,500,700,1,1,34790746,390,-8.68,3.71,12,0.40,-129.00,302.00,1304,20250310,-14.11,300,20241115,273.33,1304,-14.11,20250310,489,129.04,20250107,1304,-14.11,20250310,300,273.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250311,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,32,2,3.00,118018033,108734,19.55,1068,1130,1060,1388,748,1068,1085.38,0.00,0,3404,1428,1248,1124,944,820,1338,1034,174,320,500,700,1,1,34790746,383,-8.53,3.64,12,0.31,-129.00,302.00,1304,20250310,-15.64,300,20241115,266.67,1304,-15.64,20250310,489,124.95,20250107,1304,-15.64,20250310,300,266.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250311,140329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1096,28,2,2.62,97099807,89613,16.12,1068,1130,1060,1388,748,1068,1083.55,0.00,0,2455,1428,1248,1124,944,820,1338,1034,174,320,500,700,1,1,34790746,381,-8.50,3.63,12,0.26,-129.00,302.00,1304,20250310,-15.95,300,20241115,265.33,1304,-15.95,20250310,489,124.13,20250107,1304,-15.95,20250310,300,265.33,20241115,0.00,N,019660,500,173 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 20250312 160331 57 100.00 KOSDAQ 유통 N N N N N 1172 52 2 4.64 213651744 185329 132.77 1120 1194 1101 1456 784 1120 1152.82 0.00 0 57590 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 408 -9.09 3.88 12 0.53 -129.00 302.00 1304 20250310 -10.12 300 20241115 290.67 1304 -10.12 20250310 489 139.67 20250107 1304 -10.12 20250310 300 290.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20250312 150332 57 100.00 KOSDAQ 유통 N N N N N 1177 57 2 5.09 209124933 181466 130.00 1120 1194 1101 1456 784 1120 1152.42 0.00 0 56436 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 409 -9.12 3.90 12 0.52 -129.00 302.00 1304 20250310 -9.74 300 20241115 292.33 1304 -9.74 20250310 489 140.70 20250107 1304 -9.74 20250310 300 292.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
4 20250312 140330 57 100.00 KOSDAQ 유통 N N N N N 1168 48 2 4.29 181267587 157518 112.85 1120 1194 1101 1456 784 1120 1150.77 0.00 0 45274 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 406 -9.05 3.87 12 0.45 -129.00 302.00 1304 20250310 -10.43 300 20241115 289.33 1304 -10.43 20250310 489 138.85 20250107 1304 -10.43 20250310 300 289.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
5 20250312 130330 57 100.00 KOSDAQ 유통 N N N N N 1178 58 2 5.18 167952396 146082 104.65 1120 1194 1101 1456 784 1120 1149.71 0.00 0 40984 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 410 -9.13 3.90 12 0.42 -129.00 302.00 1304 20250310 -9.66 300 20241115 292.67 1304 -9.66 20250310 489 140.90 20250107 1304 -9.66 20250310 300 292.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20250312 120331 57 100.00 KOSDAQ 유통 N N N N N 1176 56 2 5.00 153772580 133982 95.99 1120 1194 1101 1456 784 1120 1147.71 0.00 0 43765 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 409 -9.12 3.89 12 0.39 -129.00 302.00 1304 20250310 -9.82 300 20241115 292.00 1304 -9.82 20250310 489 140.49 20250107 1304 -9.82 20250310 300 292.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20250312 110329 57 100.00 KOSDAQ 유통 N N N N N 1139 19 2 1.70 111565384 97766 70.04 1120 1194 1101 1456 784 1120 1141.15 0.00 0 25053 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 396 -8.83 3.77 12 0.28 -129.00 302.00 1304 20250310 -12.65 300 20241115 279.67 1304 -12.65 20250310 489 132.92 20250107 1304 -12.65 20250310 300 279.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20250312 100330 57 100.00 KOSDAQ 유통 N N N N N 1120 0 3 0.00 20385031 18246 13.07 1120 1139 1101 1456 784 1120 1117.23 0.00 0 -3369 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 390 -8.68 3.71 12 0.05 -129.00 302.00 1304 20250310 -14.11 300 20241115 273.33 1304 -14.11 20250310 489 129.04 20250107 1304 -14.11 20250310 300 273.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20250312 090331 57 100.00 KOSDAQ 유통 N N N N N 1139 19 2 1.70 3363969 3002 2.15 1120 1139 1120 1456 784 1120 1120.58 0.00 0 -461 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 396 -8.83 3.77 12 0.01 -129.00 302.00 1304 20250310 -12.65 300 20241115 279.67 1304 -12.65 20250310 489 132.92 20250107 1304 -12.65 20250310 300 279.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20250311 160328 57 100.00 KOSDAQ 유통 N N N N N 1120 52 2 4.87 150208600 137764 24.77 1068 1130 1060 1388 748 1068 1090.05 0.00 0 15417 1428 1248 1124 944 820 1338 1034 174 320 500 700 1 1 34790746 390 -8.68 3.71 12 0.40 -129.00 302.00 1304 20250310 -14.11 300 20241115 273.33 1304 -14.11 20250310 489 129.04 20250107 1304 -14.11 20250310 300 273.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
11 20250311 150329 57 100.00 KOSDAQ 유통 N N N N N 1100 32 2 3.00 118018033 108734 19.55 1068 1130 1060 1388 748 1068 1085.38 0.00 0 3404 1428 1248 1124 944 820 1338 1034 174 320 500 700 1 1 34790746 383 -8.53 3.64 12 0.31 -129.00 302.00 1304 20250310 -15.64 300 20241115 266.67 1304 -15.64 20250310 489 124.95 20250107 1304 -15.64 20250310 300 266.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
12 20250311 140329 57 100.00 KOSDAQ 유통 N N N N N 1096 28 2 2.62 97099807 89613 16.12 1068 1130 1060 1388 748 1068 1083.55 0.00 0 2455 1428 1248 1124 944 820 1338 1034 174 320 500 700 1 1 34790746 381 -8.50 3.63 12 0.26 -129.00 302.00 1304 20250310 -15.95 300 20241115 265.33 1304 -15.95 20250310 489 124.13 20250107 1304 -15.95 20250310 300 265.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N