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
219550/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
20250312,160943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,-26,5,-3.74,1980973875,2951182,99.32,696,700,650,904,488,696,671.25,0.28,0,552681,828,761,726,659,624,744,642,624,208,500,410,1,1,124829162,836,-1.83,0.90,12,2.36,-367.00,746.00,1099,20240315,-39.04,222,20240902,201.80,995,-32.66,20250206,494,35.63,20250102,1099,-39.04,20240315,222,201.80,20240902,0.00,N,219550,500,624 억,,347653,N,N,0,N,00,N
20250312,150945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,-22,5,-3.16,1913361316,2850431,95.93,696,700,650,904,488,696,671.25,0.28,0,609178,828,761,726,659,624,744,642,624,208,500,410,1,1,124829162,841,-1.84,0.90,12,2.28,-367.00,746.00,1099,20240315,-38.67,222,20240902,203.60,995,-32.26,20250206,494,36.44,20250102,1099,-38.67,20240315,222,203.60,20240902,0.00,N,219550,500,624 억,,347653,N,N,0,N,00,N
20250312,140942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,-13,5,-1.87,1789067596,2666199,89.73,696,700,650,904,488,696,671.02,0.28,0,612396,828,761,726,659,624,744,642,624,208,500,410,1,1,124829162,853,-1.86,0.92,12,2.14,-367.00,746.00,1099,20240315,-37.85,222,20240902,207.66,995,-31.36,20250206,494,38.26,20250102,1099,-37.85,20240315,222,207.66,20240902,0.00,N,219550,500,624 억,,347653,N,N,0,N,00,N
20250312,130943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,-29,5,-4.17,1537171442,2294177,77.21,696,700,650,904,488,696,670.03,0.28,0,558309,828,761,726,659,624,744,642,624,208,500,410,1,1,124829162,833,-1.82,0.89,12,1.84,-367.00,746.00,1099,20240315,-39.31,222,20240902,200.45,995,-32.96,20250206,494,35.02,20250102,1099,-39.31,20240315,222,200.45,20240902,0.00,N,219550,500,624 억,,347653,N,N,0,N,00,N
20250312,120946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,677,-19,5,-2.73,1366224998,2039347,68.63,696,700,650,904,488,696,669.93,0.28,0,543656,828,761,726,659,624,744,642,624,208,500,410,1,1,124829162,845,-1.84,0.91,12,1.63,-367.00,746.00,1099,20240315,-38.40,222,20240902,204.95,995,-31.96,20250206,494,37.04,20250102,1099,-38.40,20240315,222,204.95,20240902,0.00,N,219550,500,624 억,,347653,N,N,0,N,00,N
20250312,110938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,665,-31,5,-4.45,960479398,1429510,48.11,696,700,651,904,488,696,671.89,0.28,0,347034,828,761,726,659,624,744,642,624,208,500,410,1,1,124829162,830,-1.81,0.89,12,1.15,-367.00,746.00,1099,20240315,-39.49,222,20240902,199.55,995,-33.17,20250206,494,34.62,20250102,1099,-39.49,20240315,222,199.55,20240902,0.00,N,219550,500,624 억,,347653,N,N,0,N,00,N
20250312,100940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,-18,5,-2.59,694027259,1031613,34.72,696,700,651,904,488,696,672.75,0.28,0,350950,828,761,726,659,624,744,642,624,208,500,410,1,1,124829162,846,-1.85,0.91,12,0.83,-367.00,746.00,1099,20240315,-38.31,222,20240902,205.41,995,-31.86,20250206,494,37.25,20250102,1099,-38.31,20240315,222,205.41,20240902,0.00,N,219550,500,624 억,,347653,N,N,0,N,00,N
20250312,090947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,-21,5,-3.02,205168045,300464,10.11,696,700,674,904,488,696,682.83,0.28,0,40564,828,761,726,659,624,744,642,624,208,500,410,1,1,124829162,843,-1.84,0.90,12,0.24,-367.00,746.00,1099,20240315,-38.58,222,20240902,204.05,995,-32.16,20250206,494,36.64,20250102,1099,-38.58,20240315,222,204.05,20240902,0.00,N,219550,500,624 억,,347653,N,N,0,N,00,N
20250311,160935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,696,-88,5,-11.22,2128904638,2960198,302.75,790,793,691,1019,549,784,719.19,0.20,0,38000,839,811,792,764,745,802,755,624,235,500,470,1,1,124829162,869,-1.90,0.93,12,2.37,-367.00,746.00,1099,20240315,-36.67,222,20240902,213.51,995,-30.05,20250206,494,40.89,20250102,1099,-36.67,20240315,222,213.51,20240902,0.00,N,219550,500,624 억,,250580,N,N,0,N,00,N
20250311,150939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,702,-82,5,-10.46,1997284722,2770693,283.37,790,793,695,1019,549,784,720.86,0.20,0,84505,839,811,792,764,745,802,755,624,235,500,470,1,1,124829162,876,-1.91,0.94,12,2.22,-367.00,746.00,1099,20240315,-36.12,222,20240902,216.22,995,-29.45,20250206,494,42.11,20250102,1099,-36.12,20240315,222,216.22,20240902,0.00,N,219550,500,624 억,,250580,N,N,0,N,00,N
20250311,140940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-74,5,-9.44,1789093275,2473885,253.01,790,793,695,1019,549,784,723.19,0.20,0,121256,839,811,792,764,745,802,755,624,235,500,470,1,1,124829162,886,-1.93,0.95,12,1.98,-367.00,746.00,1099,20240315,-35.40,222,20240902,219.82,995,-28.64,20250206,494,43.72,20250102,1099,-35.40,20240315,222,219.82,20240902,0.00,N,219550,500,624 억,,250580,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 160943 57 100.00 KOSDAQ 유통 N N N N N 670 -26 5 -3.74 1980973875 2951182 99.32 696 700 650 904 488 696 671.25 0.28 0 552681 828 761 726 659 624 744 642 624 208 500 410 1 1 124829162 836 -1.83 0.90 12 2.36 -367.00 746.00 1099 20240315 -39.04 222 20240902 201.80 995 -32.66 20250206 494 35.63 20250102 1099 -39.04 20240315 222 201.80 20240902 0.00 N 219550 500 624 억 347653 N N 0 N 00 N
3 20250312 150945 57 100.00 KOSDAQ 유통 N N N N N 674 -22 5 -3.16 1913361316 2850431 95.93 696 700 650 904 488 696 671.25 0.28 0 609178 828 761 726 659 624 744 642 624 208 500 410 1 1 124829162 841 -1.84 0.90 12 2.28 -367.00 746.00 1099 20240315 -38.67 222 20240902 203.60 995 -32.26 20250206 494 36.44 20250102 1099 -38.67 20240315 222 203.60 20240902 0.00 N 219550 500 624 억 347653 N N 0 N 00 N
4 20250312 140942 57 100.00 KOSDAQ 유통 N N N N N 683 -13 5 -1.87 1789067596 2666199 89.73 696 700 650 904 488 696 671.02 0.28 0 612396 828 761 726 659 624 744 642 624 208 500 410 1 1 124829162 853 -1.86 0.92 12 2.14 -367.00 746.00 1099 20240315 -37.85 222 20240902 207.66 995 -31.36 20250206 494 38.26 20250102 1099 -37.85 20240315 222 207.66 20240902 0.00 N 219550 500 624 억 347653 N N 0 N 00 N
5 20250312 130943 57 100.00 KOSDAQ 유통 N N N N N 667 -29 5 -4.17 1537171442 2294177 77.21 696 700 650 904 488 696 670.03 0.28 0 558309 828 761 726 659 624 744 642 624 208 500 410 1 1 124829162 833 -1.82 0.89 12 1.84 -367.00 746.00 1099 20240315 -39.31 222 20240902 200.45 995 -32.96 20250206 494 35.02 20250102 1099 -39.31 20240315 222 200.45 20240902 0.00 N 219550 500 624 억 347653 N N 0 N 00 N
6 20250312 120946 57 100.00 KOSDAQ 유통 N N N N N 677 -19 5 -2.73 1366224998 2039347 68.63 696 700 650 904 488 696 669.93 0.28 0 543656 828 761 726 659 624 744 642 624 208 500 410 1 1 124829162 845 -1.84 0.91 12 1.63 -367.00 746.00 1099 20240315 -38.40 222 20240902 204.95 995 -31.96 20250206 494 37.04 20250102 1099 -38.40 20240315 222 204.95 20240902 0.00 N 219550 500 624 억 347653 N N 0 N 00 N
7 20250312 110938 57 100.00 KOSDAQ 유통 N N N N N 665 -31 5 -4.45 960479398 1429510 48.11 696 700 651 904 488 696 671.89 0.28 0 347034 828 761 726 659 624 744 642 624 208 500 410 1 1 124829162 830 -1.81 0.89 12 1.15 -367.00 746.00 1099 20240315 -39.49 222 20240902 199.55 995 -33.17 20250206 494 34.62 20250102 1099 -39.49 20240315 222 199.55 20240902 0.00 N 219550 500 624 억 347653 N N 0 N 00 N
8 20250312 100940 57 100.00 KOSDAQ 유통 N N N N N 678 -18 5 -2.59 694027259 1031613 34.72 696 700 651 904 488 696 672.75 0.28 0 350950 828 761 726 659 624 744 642 624 208 500 410 1 1 124829162 846 -1.85 0.91 12 0.83 -367.00 746.00 1099 20240315 -38.31 222 20240902 205.41 995 -31.86 20250206 494 37.25 20250102 1099 -38.31 20240315 222 205.41 20240902 0.00 N 219550 500 624 억 347653 N N 0 N 00 N
9 20250312 090947 57 100.00 KOSDAQ 유통 N N N N N 675 -21 5 -3.02 205168045 300464 10.11 696 700 674 904 488 696 682.83 0.28 0 40564 828 761 726 659 624 744 642 624 208 500 410 1 1 124829162 843 -1.84 0.90 12 0.24 -367.00 746.00 1099 20240315 -38.58 222 20240902 204.05 995 -32.16 20250206 494 36.64 20250102 1099 -38.58 20240315 222 204.05 20240902 0.00 N 219550 500 624 억 347653 N N 0 N 00 N
10 20250311 160935 57 100.00 KOSDAQ 유통 N N N N N 696 -88 5 -11.22 2128904638 2960198 302.75 790 793 691 1019 549 784 719.19 0.20 0 38000 839 811 792 764 745 802 755 624 235 500 470 1 1 124829162 869 -1.90 0.93 12 2.37 -367.00 746.00 1099 20240315 -36.67 222 20240902 213.51 995 -30.05 20250206 494 40.89 20250102 1099 -36.67 20240315 222 213.51 20240902 0.00 N 219550 500 624 억 250580 N N 0 N 00 N
11 20250311 150939 57 100.00 KOSDAQ 유통 N N N N N 702 -82 5 -10.46 1997284722 2770693 283.37 790 793 695 1019 549 784 720.86 0.20 0 84505 839 811 792 764 745 802 755 624 235 500 470 1 1 124829162 876 -1.91 0.94 12 2.22 -367.00 746.00 1099 20240315 -36.12 222 20240902 216.22 995 -29.45 20250206 494 42.11 20250102 1099 -36.12 20240315 222 216.22 20240902 0.00 N 219550 500 624 억 250580 N N 0 N 00 N
12 20250311 140940 57 100.00 KOSDAQ 유통 N N N N N 710 -74 5 -9.44 1789093275 2473885 253.01 790 793 695 1019 549 784 723.19 0.20 0 121256 839 811 792 764 745 802 755 624 235 500 470 1 1 124829162 886 -1.93 0.95 12 1.98 -367.00 746.00 1099 20240315 -35.40 222 20240902 219.82 995 -28.64 20250206 494 43.72 20250102 1099 -35.40 20240315 222 219.82 20240902 0.00 N 219550 500 624 억 250580 N N 0 N 00 N