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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,3,2,0.50,12542432,20863,162.13,593,620,589,777,419,598,601.18,0.15,0,-117,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,520,-9.11,1.12,12,0.02,-66.00,536.00,852,20240911,-29.46,488,20241210,23.16,744,-19.22,20250110,561,7.13,20250313,852,-29.46,20240911,488,23.16,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N
20250318,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,3,2,0.50,12483534,20765,161.37,593,620,589,777,419,598,601.18,0.15,0,-116,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,520,-9.11,1.12,12,0.02,-66.00,536.00,852,20240911,-29.46,488,20241210,23.16,744,-19.22,20250110,561,7.13,20250313,852,-29.46,20240911,488,23.16,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N
20250318,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,4,2,0.67,7031438,11695,90.88,593,620,589,777,419,598,601.23,0.15,0,6,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,521,-9.12,1.12,12,0.01,-66.00,536.00,852,20240911,-29.34,488,20241210,23.36,744,-19.09,20250110,561,7.31,20250313,852,-29.34,20240911,488,23.36,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N
20250318,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,0,3,0.00,6893466,11466,89.10,593,620,589,777,419,598,601.21,0.15,0,5,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,518,-9.06,1.12,12,0.01,-66.00,536.00,852,20240911,-29.81,488,20241210,22.54,744,-19.62,20250110,561,6.60,20250313,852,-29.81,20240911,488,22.54,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N
20250318,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,7,2,1.17,5670800,9430,73.28,593,620,589,777,419,598,601.36,0.15,0,14,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,524,-9.17,1.13,12,0.01,-66.00,536.00,852,20240911,-28.99,488,20241210,23.98,744,-18.68,20250110,561,7.84,20250313,852,-28.99,20240911,488,23.98,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N
20250318,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,12,2,2.01,4267394,7067,54.92,593,620,589,777,419,598,603.85,0.15,0,34,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,528,-9.24,1.14,12,0.01,-66.00,536.00,852,20240911,-28.40,488,20241210,25.00,744,-18.01,20250110,561,8.73,20250313,852,-28.40,20240911,488,25.00,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N
20250318,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,1,2,0.17,1239874,2069,16.08,593,620,589,777,419,598,599.26,0.15,0,172,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,519,-9.08,1.12,12,0.00,-66.00,536.00,852,20240911,-29.69,488,20241210,22.75,744,-19.49,20250110,561,6.77,20250313,852,-29.69,20240911,488,22.75,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N
20250318,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,21,2,3.51,79439,131,1.02,593,620,591,777,419,598,606.40,0.15,0,-29,614,605,595,586,576,601,582,433,179,500,400,1,1,86562510,536,-9.38,1.15,12,0.00,-66.00,536.00,852,20240911,-27.35,488,20241210,26.84,744,-16.80,20250110,561,10.34,20250313,852,-27.35,20240911,488,26.84,20241210,0.00,N,043710,500,432 억,,129581,N,N,0,N,00,N
20250317,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-6,5,-0.99,7327485,12368,54.20,604,604,585,785,423,604,592.37,0.15,0,-444,630,617,594,581,558,623,587,433,181,500,410,1,1,86562510,518,-9.06,1.12,12,0.01,-66.00,536.00,852,20240911,-29.81,488,20241210,22.54,744,-19.62,20250110,561,6.60,20250313,852,-29.81,20240911,488,22.54,20241210,0.00,N,043710,500,432 억,,130025,N,N,0,N,00,N
20250317,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-6,5,-0.99,6731297,11371,49.83,604,604,585,785,423,604,591.97,0.15,0,-444,630,617,594,581,558,623,587,433,181,500,410,1,1,86562510,518,-9.06,1.12,12,0.01,-66.00,536.00,852,20240911,-29.81,488,20241210,22.54,744,-19.62,20250110,561,6.60,20250313,852,-29.81,20240911,488,22.54,20241210,0.00,N,043710,500,432 억,,130025,N,N,0,N,00,N
20250317,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-6,5,-0.99,3410150,5739,25.15,604,604,585,785,423,604,594.21,0.15,0,-155,630,617,594,581,558,623,587,433,181,500,410,1,1,86562510,518,-9.06,1.12,12,0.01,-66.00,536.00,852,20240911,-29.81,488,20241210,22.54,744,-19.62,20250110,561,6.60,20250313,852,-29.81,20240911,488,22.54,20241210,0.00,N,043710,500,432 억,,130025,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 20250318 160505 57 100.00 KOSDAQ 유통 N N N N N 601 3 2 0.50 12542432 20863 162.13 593 620 589 777 419 598 601.18 0.15 0 -117 614 605 595 586 576 601 582 433 179 500 400 1 1 86562510 520 -9.11 1.12 12 0.02 -66.00 536.00 852 20240911 -29.46 488 20241210 23.16 744 -19.22 20250110 561 7.13 20250313 852 -29.46 20240911 488 23.16 20241210 0.00 N 043710 500 432 억 129581 N N 0 N 00 N
3 20250318 150508 57 100.00 KOSDAQ 유통 N N N N N 601 3 2 0.50 12483534 20765 161.37 593 620 589 777 419 598 601.18 0.15 0 -116 614 605 595 586 576 601 582 433 179 500 400 1 1 86562510 520 -9.11 1.12 12 0.02 -66.00 536.00 852 20240911 -29.46 488 20241210 23.16 744 -19.22 20250110 561 7.13 20250313 852 -29.46 20240911 488 23.16 20241210 0.00 N 043710 500 432 억 129581 N N 0 N 00 N
4 20250318 140507 57 100.00 KOSDAQ 유통 N N N N N 602 4 2 0.67 7031438 11695 90.88 593 620 589 777 419 598 601.23 0.15 0 6 614 605 595 586 576 601 582 433 179 500 400 1 1 86562510 521 -9.12 1.12 12 0.01 -66.00 536.00 852 20240911 -29.34 488 20241210 23.36 744 -19.09 20250110 561 7.31 20250313 852 -29.34 20240911 488 23.36 20241210 0.00 N 043710 500 432 억 129581 N N 0 N 00 N
5 20250318 130506 57 100.00 KOSDAQ 유통 N N N N N 598 0 3 0.00 6893466 11466 89.10 593 620 589 777 419 598 601.21 0.15 0 5 614 605 595 586 576 601 582 433 179 500 400 1 1 86562510 518 -9.06 1.12 12 0.01 -66.00 536.00 852 20240911 -29.81 488 20241210 22.54 744 -19.62 20250110 561 6.60 20250313 852 -29.81 20240911 488 22.54 20241210 0.00 N 043710 500 432 억 129581 N N 0 N 00 N
6 20250318 120506 57 100.00 KOSDAQ 유통 N N N N N 605 7 2 1.17 5670800 9430 73.28 593 620 589 777 419 598 601.36 0.15 0 14 614 605 595 586 576 601 582 433 179 500 400 1 1 86562510 524 -9.17 1.13 12 0.01 -66.00 536.00 852 20240911 -28.99 488 20241210 23.98 744 -18.68 20250110 561 7.84 20250313 852 -28.99 20240911 488 23.98 20241210 0.00 N 043710 500 432 억 129581 N N 0 N 00 N
7 20250318 110505 57 100.00 KOSDAQ 유통 N N N N N 610 12 2 2.01 4267394 7067 54.92 593 620 589 777 419 598 603.85 0.15 0 34 614 605 595 586 576 601 582 433 179 500 400 1 1 86562510 528 -9.24 1.14 12 0.01 -66.00 536.00 852 20240911 -28.40 488 20241210 25.00 744 -18.01 20250110 561 8.73 20250313 852 -28.40 20240911 488 25.00 20241210 0.00 N 043710 500 432 억 129581 N N 0 N 00 N
8 20250318 100507 57 100.00 KOSDAQ 유통 N N N N N 599 1 2 0.17 1239874 2069 16.08 593 620 589 777 419 598 599.26 0.15 0 172 614 605 595 586 576 601 582 433 179 500 400 1 1 86562510 519 -9.08 1.12 12 0.00 -66.00 536.00 852 20240911 -29.69 488 20241210 22.75 744 -19.49 20250110 561 6.77 20250313 852 -29.69 20240911 488 22.75 20241210 0.00 N 043710 500 432 억 129581 N N 0 N 00 N
9 20250318 090508 57 100.00 KOSDAQ 유통 N N N N N 619 21 2 3.51 79439 131 1.02 593 620 591 777 419 598 606.40 0.15 0 -29 614 605 595 586 576 601 582 433 179 500 400 1 1 86562510 536 -9.38 1.15 12 0.00 -66.00 536.00 852 20240911 -27.35 488 20241210 26.84 744 -16.80 20250110 561 10.34 20250313 852 -27.35 20240911 488 26.84 20241210 0.00 N 043710 500 432 억 129581 N N 0 N 00 N
10 20250317 160505 57 100.00 KOSDAQ 유통 N N N N N 598 -6 5 -0.99 7327485 12368 54.20 604 604 585 785 423 604 592.37 0.15 0 -444 630 617 594 581 558 623 587 433 181 500 410 1 1 86562510 518 -9.06 1.12 12 0.01 -66.00 536.00 852 20240911 -29.81 488 20241210 22.54 744 -19.62 20250110 561 6.60 20250313 852 -29.81 20240911 488 22.54 20241210 0.00 N 043710 500 432 억 130025 N N 0 N 00 N
11 20250317 150505 57 100.00 KOSDAQ 유통 N N N N N 598 -6 5 -0.99 6731297 11371 49.83 604 604 585 785 423 604 591.97 0.15 0 -444 630 617 594 581 558 623 587 433 181 500 410 1 1 86562510 518 -9.06 1.12 12 0.01 -66.00 536.00 852 20240911 -29.81 488 20241210 22.54 744 -19.62 20250110 561 6.60 20250313 852 -29.81 20240911 488 22.54 20241210 0.00 N 043710 500 432 억 130025 N N 0 N 00 N
12 20250317 140506 57 100.00 KOSDAQ 유통 N N N N N 598 -6 5 -0.99 3410150 5739 25.15 604 604 585 785 423 604 594.21 0.15 0 -155 630 617 594 581 558 623 587 433 181 500 410 1 1 86562510 518 -9.06 1.12 12 0.01 -66.00 536.00 852 20240911 -29.81 488 20241210 22.54 744 -19.62 20250110 561 6.60 20250313 852 -29.81 20240911 488 22.54 20241210 0.00 N 043710 500 432 억 130025 N N 0 N 00 N