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
043710/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
20250312,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,-6,5,-1.05,16327901,28802,213.05,570,590,562,739,399,569,566.90,0.14,0,310,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,487,-8.53,1.05,12,0.03,-66.00,536.00,852,20240911,-33.92,488,20241210,15.37,744,-24.33,20250110,562,0.18,20250312,852,-33.92,20240911,488,15.37,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,2,2,0.35,14289714,25193,186.35,570,590,562,739,399,569,567.21,0.14,0,2161,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,494,-8.65,1.07,12,0.03,-66.00,536.00,852,20240911,-32.98,488,20241210,17.01,744,-23.25,20250110,562,1.60,20250312,852,-32.98,20240911,488,17.01,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,1,2,0.18,11086664,19534,144.49,570,590,565,739,399,569,567.56,0.14,0,2797,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,493,-8.64,1.06,12,0.02,-66.00,536.00,852,20240911,-33.10,488,20241210,16.80,744,-23.39,20250110,562,1.42,20250311,852,-33.10,20240911,488,16.80,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,4,2,0.70,4329742,7611,56.30,570,590,566,739,399,569,568.88,0.14,0,1442,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,496,-8.68,1.07,12,0.01,-66.00,536.00,852,20240911,-32.75,488,20241210,17.42,744,-22.98,20250110,562,1.96,20250311,852,-32.75,20240911,488,17.42,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,120500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,1,2,0.18,3054247,5365,39.68,570,590,566,739,399,569,569.29,0.14,0,1423,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,493,-8.64,1.06,12,0.01,-66.00,536.00,852,20240911,-33.10,488,20241210,16.80,744,-23.39,20250110,562,1.42,20250311,852,-33.10,20240911,488,16.80,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,17,2,2.99,88987,152,1.12,570,590,570,739,399,569,585.44,0.14,0,-3,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,507,-8.88,1.09,12,0.00,-66.00,536.00,852,20240911,-31.22,488,20241210,20.08,744,-21.24,20250110,562,4.27,20250311,852,-31.22,20240911,488,20.08,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,18,2,3.16,26871,46,0.34,570,590,570,739,399,569,584.15,0.14,0,-3,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,508,-8.89,1.10,12,0.00,-66.00,536.00,852,20240911,-31.10,488,20241210,20.29,744,-21.10,20250110,562,4.45,20250311,852,-31.10,20240911,488,20.29,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,21,2,3.69,3460,6,0.04,570,590,570,739,399,569,576.67,0.14,0,0,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,511,-8.94,1.10,12,0.00,-66.00,536.00,852,20240911,-30.75,488,20241210,20.90,744,-20.70,20250110,562,4.98,20250311,852,-30.75,20240911,488,20.90,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250311,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,-4,5,-0.70,7800664,13519,51.29,568,605,562,744,402,573,577.01,0.14,0,-47,621,597,585,561,549,591,555,433,171,500,380,1,1,86562510,493,-8.62,1.06,12,0.02,-66.00,536.00,852,20240911,-33.22,488,20241210,16.60,744,-23.52,20250110,562,1.25,20250311,852,-33.22,20240911,488,16.60,20241210,0.00,N,043710,500,432 억,,123198,N,N,0,N,00,N
20250311,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,15,2,2.62,6387514,11036,41.87,568,605,562,744,402,573,578.79,0.14,0,1973,621,597,585,561,549,591,555,433,171,500,380,1,1,86562510,509,-8.91,1.10,12,0.01,-66.00,536.00,852,20240911,-30.99,488,20241210,20.49,744,-20.97,20250110,562,4.63,20250311,852,-30.99,20240911,488,20.49,20241210,0.00,N,043710,500,432 억,,123198,N,N,0,N,00,N
20250311,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,15,2,2.62,6365758,10999,41.73,568,605,562,744,402,573,578.76,0.14,0,1973,621,597,585,561,549,591,555,433,171,500,380,1,1,86562510,509,-8.91,1.10,12,0.01,-66.00,536.00,852,20240911,-30.99,488,20241210,20.49,744,-20.97,20250110,562,4.63,20250311,852,-30.99,20240911,488,20.49,20241210,0.00,N,043710,500,432 억,,123198,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 160458 57 100.00 KOSDAQ 유통 N N N N N 563 -6 5 -1.05 16327901 28802 213.05 570 590 562 739 399 569 566.90 0.14 0 310 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 487 -8.53 1.05 12 0.03 -66.00 536.00 852 20240911 -33.92 488 20241210 15.37 744 -24.33 20250110 562 0.18 20250312 852 -33.92 20240911 488 15.37 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
3 20250312 150458 57 100.00 KOSDAQ 유통 N N N N N 571 2 2 0.35 14289714 25193 186.35 570 590 562 739 399 569 567.21 0.14 0 2161 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 494 -8.65 1.07 12 0.03 -66.00 536.00 852 20240911 -32.98 488 20241210 17.01 744 -23.25 20250110 562 1.60 20250312 852 -32.98 20240911 488 17.01 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
4 20250312 140458 57 100.00 KOSDAQ 유통 N N N N N 570 1 2 0.18 11086664 19534 144.49 570 590 565 739 399 569 567.56 0.14 0 2797 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 493 -8.64 1.06 12 0.02 -66.00 536.00 852 20240911 -33.10 488 20241210 16.80 744 -23.39 20250110 562 1.42 20250311 852 -33.10 20240911 488 16.80 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
5 20250312 130458 57 100.00 KOSDAQ 유통 N N N N N 573 4 2 0.70 4329742 7611 56.30 570 590 566 739 399 569 568.88 0.14 0 1442 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 496 -8.68 1.07 12 0.01 -66.00 536.00 852 20240911 -32.75 488 20241210 17.42 744 -22.98 20250110 562 1.96 20250311 852 -32.75 20240911 488 17.42 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
6 20250312 120500 57 100.00 KOSDAQ 유통 N N N N N 570 1 2 0.18 3054247 5365 39.68 570 590 566 739 399 569 569.29 0.14 0 1423 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 493 -8.64 1.06 12 0.01 -66.00 536.00 852 20240911 -33.10 488 20241210 16.80 744 -23.39 20250110 562 1.42 20250311 852 -33.10 20240911 488 16.80 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
7 20250312 110456 57 100.00 KOSDAQ 유통 N N N N N 586 17 2 2.99 88987 152 1.12 570 590 570 739 399 569 585.44 0.14 0 -3 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 507 -8.88 1.09 12 0.00 -66.00 536.00 852 20240911 -31.22 488 20241210 20.08 744 -21.24 20250110 562 4.27 20250311 852 -31.22 20240911 488 20.08 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
8 20250312 100458 57 100.00 KOSDAQ 유통 N N N N N 587 18 2 3.16 26871 46 0.34 570 590 570 739 399 569 584.15 0.14 0 -3 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 508 -8.89 1.10 12 0.00 -66.00 536.00 852 20240911 -31.10 488 20241210 20.29 744 -21.10 20250110 562 4.45 20250311 852 -31.10 20240911 488 20.29 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
9 20250312 090500 57 100.00 KOSDAQ 유통 N N N N N 590 21 2 3.69 3460 6 0.04 570 590 570 739 399 569 576.67 0.14 0 0 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 511 -8.94 1.10 12 0.00 -66.00 536.00 852 20240911 -30.75 488 20241210 20.90 744 -20.70 20250110 562 4.98 20250311 852 -30.75 20240911 488 20.90 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
10 20250311 160454 57 100.00 KOSDAQ 유통 N N N N N 569 -4 5 -0.70 7800664 13519 51.29 568 605 562 744 402 573 577.01 0.14 0 -47 621 597 585 561 549 591 555 433 171 500 380 1 1 86562510 493 -8.62 1.06 12 0.02 -66.00 536.00 852 20240911 -33.22 488 20241210 16.60 744 -23.52 20250110 562 1.25 20250311 852 -33.22 20240911 488 16.60 20241210 0.00 N 043710 500 432 억 123198 N N 0 N 00 N
11 20250311 150457 57 100.00 KOSDAQ 유통 N N N N N 588 15 2 2.62 6387514 11036 41.87 568 605 562 744 402 573 578.79 0.14 0 1973 621 597 585 561 549 591 555 433 171 500 380 1 1 86562510 509 -8.91 1.10 12 0.01 -66.00 536.00 852 20240911 -30.99 488 20241210 20.49 744 -20.97 20250110 562 4.63 20250311 852 -30.99 20240911 488 20.49 20241210 0.00 N 043710 500 432 억 123198 N N 0 N 00 N
12 20250311 140457 57 100.00 KOSDAQ 유통 N N N N N 588 15 2 2.62 6365758 10999 41.73 568 605 562 744 402 573 578.76 0.14 0 1973 621 597 585 561 549 591 555 433 171 500 380 1 1 86562510 509 -8.91 1.10 12 0.01 -66.00 536.00 852 20240911 -30.99 488 20241210 20.49 744 -20.97 20250110 562 4.63 20250311 852 -30.99 20240911 488 20.49 20241210 0.00 N 043710 500 432 억 123198 N N 0 N 00 N