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
043910/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
20250312,160459,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,568,4,2,0.71,113871587,200819,83.69,564,570,564,733,395,564,567.04,1.19,0,-9451,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,644,11.36,0.68,12,0.18,50.00,831.00,1016,20240524,-44.09,509,20241209,11.59,641,-11.39,20250113,557,1.97,20250311,1118,-49.19,20240524,509,11.59,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,150459,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,567,3,2,0.53,105270197,185633,77.37,564,570,564,733,395,564,567.09,1.19,0,-9451,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,643,11.34,0.68,12,0.16,50.00,831.00,1016,20240524,-44.19,509,20241209,11.39,641,-11.54,20250113,557,1.80,20250311,1118,-49.28,20240524,509,11.39,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,140458,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,568,4,2,0.71,85747113,151233,63.03,564,570,564,733,395,564,566.99,1.19,0,-9958,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,644,11.36,0.68,12,0.13,50.00,831.00,1016,20240524,-44.09,509,20241209,11.59,641,-11.39,20250113,557,1.97,20250311,1118,-49.19,20240524,509,11.59,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,130459,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,568,4,2,0.71,73019714,128739,53.65,564,570,564,733,395,564,567.19,1.19,0,-8876,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,644,11.36,0.68,12,0.11,50.00,831.00,1016,20240524,-44.09,509,20241209,11.59,641,-11.39,20250113,557,1.97,20250311,1118,-49.19,20240524,509,11.59,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,120500,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,568,4,2,0.71,55934870,98618,41.10,564,570,564,733,395,564,567.19,1.19,0,-16540,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,644,11.36,0.68,12,0.09,50.00,831.00,1016,20240524,-44.09,509,20241209,11.59,641,-11.39,20250113,557,1.97,20250311,1118,-49.19,20240524,509,11.59,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,110456,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,567,3,2,0.53,36736073,64789,27.00,564,570,564,733,395,564,567.01,1.19,0,-16366,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,643,11.34,0.68,12,0.06,50.00,831.00,1016,20240524,-44.19,509,20241209,11.39,641,-11.54,20250113,557,1.80,20250311,1118,-49.28,20240524,509,11.39,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,100458,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,568,4,2,0.71,11971478,21087,8.79,564,570,564,733,395,564,567.72,1.19,0,-4493,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,644,11.36,0.68,12,0.02,50.00,831.00,1016,20240524,-44.09,509,20241209,11.59,641,-11.39,20250113,557,1.97,20250311,1118,-49.19,20240524,509,11.59,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,090500,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,1,2,0.18,312435,553,0.23,564,566,564,733,395,564,564.98,1.19,0,-80,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,641,11.30,0.68,12,0.00,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,557,1.44,20250311,1118,-49.46,20240524,509,11.00,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250311,160454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,564,-6,5,-1.05,134231106,239407,129.77,557,572,557,741,399,570,560.68,1.19,0,7840,577,573,569,565,561,571,563,567,171,500,380,1,1,113391457,640,11.28,0.68,12,0.21,50.00,831.00,1016,20240524,-44.49,509,20241209,10.81,641,-12.01,20250113,557,1.26,20250311,1118,-49.55,20240524,509,10.81,20241209,1.57,N,043910,500,566 억,,1347027,N,N,0,N,00,N
20250311,150457,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-5,5,-0.88,129913680,231752,125.62,557,572,557,741,399,570,560.57,1.19,0,9246,577,573,569,565,561,571,563,567,171,500,380,1,1,113391457,641,11.30,0.68,12,0.20,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,557,1.44,20250311,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1347027,N,N,0,N,00,N
20250311,140457,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-5,5,-0.88,118883881,212188,115.02,557,572,557,741,399,570,560.28,1.19,0,10182,577,573,569,565,561,571,563,567,171,500,380,1,1,113391457,641,11.30,0.68,12,0.19,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,557,1.44,20250311,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1347027,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 160459 57 100.00 KOSDAQ 비금속 N N N N N 568 4 2 0.71 113871587 200819 83.69 564 570 564 733 395 564 567.04 1.19 0 -9451 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 644 11.36 0.68 12 0.18 50.00 831.00 1016 20240524 -44.09 509 20241209 11.59 641 -11.39 20250113 557 1.97 20250311 1118 -49.19 20240524 509 11.59 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
3 20250312 150459 57 100.00 KOSDAQ 비금속 N N N N N 567 3 2 0.53 105270197 185633 77.37 564 570 564 733 395 564 567.09 1.19 0 -9451 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 643 11.34 0.68 12 0.16 50.00 831.00 1016 20240524 -44.19 509 20241209 11.39 641 -11.54 20250113 557 1.80 20250311 1118 -49.28 20240524 509 11.39 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
4 20250312 140458 57 100.00 KOSDAQ 비금속 N N N N N 568 4 2 0.71 85747113 151233 63.03 564 570 564 733 395 564 566.99 1.19 0 -9958 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 644 11.36 0.68 12 0.13 50.00 831.00 1016 20240524 -44.09 509 20241209 11.59 641 -11.39 20250113 557 1.97 20250311 1118 -49.19 20240524 509 11.59 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
5 20250312 130459 57 100.00 KOSDAQ 비금속 N N N N N 568 4 2 0.71 73019714 128739 53.65 564 570 564 733 395 564 567.19 1.19 0 -8876 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 644 11.36 0.68 12 0.11 50.00 831.00 1016 20240524 -44.09 509 20241209 11.59 641 -11.39 20250113 557 1.97 20250311 1118 -49.19 20240524 509 11.59 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
6 20250312 120500 57 100.00 KOSDAQ 비금속 N N N N N 568 4 2 0.71 55934870 98618 41.10 564 570 564 733 395 564 567.19 1.19 0 -16540 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 644 11.36 0.68 12 0.09 50.00 831.00 1016 20240524 -44.09 509 20241209 11.59 641 -11.39 20250113 557 1.97 20250311 1118 -49.19 20240524 509 11.59 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
7 20250312 110456 57 100.00 KOSDAQ 비금속 N N N N N 567 3 2 0.53 36736073 64789 27.00 564 570 564 733 395 564 567.01 1.19 0 -16366 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 643 11.34 0.68 12 0.06 50.00 831.00 1016 20240524 -44.19 509 20241209 11.39 641 -11.54 20250113 557 1.80 20250311 1118 -49.28 20240524 509 11.39 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
8 20250312 100458 57 100.00 KOSDAQ 비금속 N N N N N 568 4 2 0.71 11971478 21087 8.79 564 570 564 733 395 564 567.72 1.19 0 -4493 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 644 11.36 0.68 12 0.02 50.00 831.00 1016 20240524 -44.09 509 20241209 11.59 641 -11.39 20250113 557 1.97 20250311 1118 -49.19 20240524 509 11.59 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
9 20250312 090500 57 100.00 KOSDAQ 비금속 N N N N N 565 1 2 0.18 312435 553 0.23 564 566 564 733 395 564 564.98 1.19 0 -80 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 641 11.30 0.68 12 0.00 50.00 831.00 1016 20240524 -44.39 509 20241209 11.00 641 -11.86 20250113 557 1.44 20250311 1118 -49.46 20240524 509 11.00 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
10 20250311 160454 57 100.00 KOSDAQ 비금속 N N N N N 564 -6 5 -1.05 134231106 239407 129.77 557 572 557 741 399 570 560.68 1.19 0 7840 577 573 569 565 561 571 563 567 171 500 380 1 1 113391457 640 11.28 0.68 12 0.21 50.00 831.00 1016 20240524 -44.49 509 20241209 10.81 641 -12.01 20250113 557 1.26 20250311 1118 -49.55 20240524 509 10.81 20241209 1.57 N 043910 500 566 억 1347027 N N 0 N 00 N
11 20250311 150457 57 100.00 KOSDAQ 비금속 N N N N N 565 -5 5 -0.88 129913680 231752 125.62 557 572 557 741 399 570 560.57 1.19 0 9246 577 573 569 565 561 571 563 567 171 500 380 1 1 113391457 641 11.30 0.68 12 0.20 50.00 831.00 1016 20240524 -44.39 509 20241209 11.00 641 -11.86 20250113 557 1.44 20250311 1118 -49.46 20240524 509 11.00 20241209 1.57 N 043910 500 566 억 1347027 N N 0 N 00 N
12 20250311 140457 57 100.00 KOSDAQ 비금속 N N N N N 565 -5 5 -0.88 118883881 212188 115.02 557 572 557 741 399 570 560.28 1.19 0 10182 577 573 569 565 561 571 563 567 171 500 380 1 1 113391457 641 11.30 0.68 12 0.19 50.00 831.00 1016 20240524 -44.39 509 20241209 11.00 641 -11.86 20250113 557 1.44 20250311 1118 -49.46 20240524 509 11.00 20241209 1.57 N 043910 500 566 억 1347027 N N 0 N 00 N