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
109960/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
20250312,160753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,-13,5,-2.62,405276291,832739,223.01,498,500,460,644,348,496,486.68,0.35,0,-64459,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,970,5.96,0.19,12,0.41,81.00,2521.00,808,20240724,-40.22,402,20241209,20.15,588,-17.86,20250227,422,14.45,20250213,808,-40.22,20240724,402,20.15,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,150755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,-16,5,-3.23,382784800,785979,210.48,498,500,460,644,348,496,487.02,0.35,0,-72330,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,964,5.93,0.19,12,0.39,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,588,-18.37,20250227,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,140753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,-12,5,-2.42,239466307,486186,130.20,498,500,482,644,348,496,492.54,0.35,0,-45863,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,972,5.98,0.19,12,0.24,81.00,2521.00,808,20240724,-40.10,402,20241209,20.40,588,-17.69,20250227,422,14.69,20250213,808,-40.10,20240724,402,20.40,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,130753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,491,-5,5,-1.01,182912490,369789,99.03,498,500,487,644,348,496,494.64,0.35,0,1910,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,986,6.06,0.19,12,0.18,81.00,2521.00,808,20240724,-39.23,402,20241209,22.14,588,-16.50,20250227,422,16.35,20250213,808,-39.23,20240724,402,22.14,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,120755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-7,5,-1.41,169792509,343017,91.86,498,500,487,644,348,496,495.00,0.35,0,1984,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,982,6.04,0.19,12,0.17,81.00,2521.00,808,20240724,-39.48,402,20241209,21.64,588,-16.84,20250227,422,15.88,20250213,808,-39.48,20240724,402,21.64,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,110749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,488,-8,5,-1.61,141333755,284806,76.27,498,500,487,644,348,496,496.25,0.35,0,-6947,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,980,6.02,0.19,12,0.14,81.00,2521.00,808,20240724,-39.60,402,20241209,21.39,588,-17.01,20250227,422,15.64,20250213,808,-39.60,20240724,402,21.39,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,100751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,495,-1,5,-0.20,107795567,216665,58.02,498,500,492,644,348,496,497.52,0.35,0,6387,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,994,6.11,0.20,12,0.11,81.00,2521.00,808,20240724,-38.74,402,20241209,23.13,588,-15.82,20250227,422,17.30,20250213,808,-38.74,20240724,402,23.13,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,090757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,0,3,0.00,3517154,7085,1.90,498,500,496,644,348,496,496.42,0.35,0,750,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,996,6.12,0.20,12,0.00,81.00,2521.00,808,20240724,-38.61,402,20241209,23.38,588,-15.65,20250227,422,17.54,20250213,808,-38.61,20240724,402,23.38,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250311,160747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,16,2,3.33,180197897,373404,89.04,479,496,470,624,336,480,482.58,0.29,0,103190,488,484,479,475,470,484,475,1004,144,500,320,1,1,200789269,996,6.12,0.20,12,0.19,81.00,2521.00,808,20240724,-38.61,402,20241209,23.38,588,-15.65,20250227,422,17.54,20250213,808,-38.61,20240724,402,23.38,20241209,1.10,N,109960,500,1003 억,,592037,N,N,0,N,00,N
20250311,150750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,9,2,1.88,172445950,357668,85.28,479,491,470,624,336,480,482.14,0.29,0,101981,488,484,479,475,470,484,475,1004,144,500,320,1,1,200789269,982,6.04,0.19,12,0.18,81.00,2521.00,808,20240724,-39.48,402,20241209,21.64,588,-16.84,20250227,422,15.88,20250213,808,-39.48,20240724,402,21.64,20241209,1.10,N,109960,500,1003 억,,592037,N,N,0,N,00,N
20250311,140750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,7,2,1.46,159100531,330132,78.72,479,491,470,624,336,480,481.93,0.29,0,98190,488,484,479,475,470,484,475,1004,144,500,320,1,1,200789269,978,6.01,0.19,12,0.16,81.00,2521.00,808,20240724,-39.73,402,20241209,21.14,588,-17.18,20250227,422,15.40,20250213,808,-39.73,20240724,402,21.14,20241209,1.10,N,109960,500,1003 억,,592037,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 160753 57 100.00 KOSDAQ 유통 N N N N N 483 -13 5 -2.62 405276291 832739 223.01 498 500 460 644 348 496 486.68 0.35 0 -64459 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 970 5.96 0.19 12 0.41 81.00 2521.00 808 20240724 -40.22 402 20241209 20.15 588 -17.86 20250227 422 14.45 20250213 808 -40.22 20240724 402 20.15 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
3 20250312 150755 57 100.00 KOSDAQ 유통 N N N N N 480 -16 5 -3.23 382784800 785979 210.48 498 500 460 644 348 496 487.02 0.35 0 -72330 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 964 5.93 0.19 12 0.39 81.00 2521.00 808 20240724 -40.59 402 20241209 19.40 588 -18.37 20250227 422 13.74 20250213 808 -40.59 20240724 402 19.40 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
4 20250312 140753 57 100.00 KOSDAQ 유통 N N N N N 484 -12 5 -2.42 239466307 486186 130.20 498 500 482 644 348 496 492.54 0.35 0 -45863 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 972 5.98 0.19 12 0.24 81.00 2521.00 808 20240724 -40.10 402 20241209 20.40 588 -17.69 20250227 422 14.69 20250213 808 -40.10 20240724 402 20.40 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
5 20250312 130753 57 100.00 KOSDAQ 유통 N N N N N 491 -5 5 -1.01 182912490 369789 99.03 498 500 487 644 348 496 494.64 0.35 0 1910 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 986 6.06 0.19 12 0.18 81.00 2521.00 808 20240724 -39.23 402 20241209 22.14 588 -16.50 20250227 422 16.35 20250213 808 -39.23 20240724 402 22.14 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
6 20250312 120755 57 100.00 KOSDAQ 유통 N N N N N 489 -7 5 -1.41 169792509 343017 91.86 498 500 487 644 348 496 495.00 0.35 0 1984 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 982 6.04 0.19 12 0.17 81.00 2521.00 808 20240724 -39.48 402 20241209 21.64 588 -16.84 20250227 422 15.88 20250213 808 -39.48 20240724 402 21.64 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
7 20250312 110749 57 100.00 KOSDAQ 유통 N N N N N 488 -8 5 -1.61 141333755 284806 76.27 498 500 487 644 348 496 496.25 0.35 0 -6947 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 980 6.02 0.19 12 0.14 81.00 2521.00 808 20240724 -39.60 402 20241209 21.39 588 -17.01 20250227 422 15.64 20250213 808 -39.60 20240724 402 21.39 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
8 20250312 100751 57 100.00 KOSDAQ 유통 N N N N N 495 -1 5 -0.20 107795567 216665 58.02 498 500 492 644 348 496 497.52 0.35 0 6387 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 994 6.11 0.20 12 0.11 81.00 2521.00 808 20240724 -38.74 402 20241209 23.13 588 -15.82 20250227 422 17.30 20250213 808 -38.74 20240724 402 23.13 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
9 20250312 090757 57 100.00 KOSDAQ 유통 N N N N N 496 0 3 0.00 3517154 7085 1.90 498 500 496 644 348 496 496.42 0.35 0 750 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 996 6.12 0.20 12 0.00 81.00 2521.00 808 20240724 -38.61 402 20241209 23.38 588 -15.65 20250227 422 17.54 20250213 808 -38.61 20240724 402 23.38 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
10 20250311 160747 57 100.00 KOSDAQ 유통 N N N N N 496 16 2 3.33 180197897 373404 89.04 479 496 470 624 336 480 482.58 0.29 0 103190 488 484 479 475 470 484 475 1004 144 500 320 1 1 200789269 996 6.12 0.20 12 0.19 81.00 2521.00 808 20240724 -38.61 402 20241209 23.38 588 -15.65 20250227 422 17.54 20250213 808 -38.61 20240724 402 23.38 20241209 1.10 N 109960 500 1003 억 592037 N N 0 N 00 N
11 20250311 150750 57 100.00 KOSDAQ 유통 N N N N N 489 9 2 1.88 172445950 357668 85.28 479 491 470 624 336 480 482.14 0.29 0 101981 488 484 479 475 470 484 475 1004 144 500 320 1 1 200789269 982 6.04 0.19 12 0.18 81.00 2521.00 808 20240724 -39.48 402 20241209 21.64 588 -16.84 20250227 422 15.88 20250213 808 -39.48 20240724 402 21.64 20241209 1.10 N 109960 500 1003 억 592037 N N 0 N 00 N
12 20250311 140750 57 100.00 KOSDAQ 유통 N N N N N 487 7 2 1.46 159100531 330132 78.72 479 491 470 624 336 480 481.93 0.29 0 98190 488 484 479 475 470 484 475 1004 144 500 320 1 1 200789269 978 6.01 0.19 12 0.16 81.00 2521.00 808 20240724 -39.73 402 20241209 21.14 588 -17.18 20250227 422 15.40 20250213 808 -39.73 20240724 402 21.14 20241209 1.10 N 109960 500 1003 억 592037 N N 0 N 00 N