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
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
20250318,160506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,559,-1,5,-0.18,60391633,107856,29.55,557,563,557,728,392,560,559.93,1.21,0,-10966,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,634,11.18,0.67,12,0.10,50.00,831.00,1016,20240524,-44.98,509,20241209,9.82,641,-12.79,20250113,554,0.90,20250313,1118,-50.00,20240524,509,9.82,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N
20250318,150509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,560,0,3,0.00,55115219,98428,26.96,557,563,557,728,392,560,559.95,1.21,0,-9719,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,635,11.20,0.67,12,0.09,50.00,831.00,1016,20240524,-44.88,509,20241209,10.02,641,-12.64,20250113,554,1.08,20250313,1118,-49.91,20240524,509,10.02,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N
20250318,140508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,562,2,2,0.36,45948022,82050,22.48,557,563,557,728,392,560,560.00,1.21,0,-9719,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,637,11.24,0.68,12,0.07,50.00,831.00,1016,20240524,-44.69,509,20241209,10.41,641,-12.32,20250113,554,1.44,20250313,1118,-49.73,20240524,509,10.41,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N
20250318,130506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,560,0,3,0.00,39100377,69811,19.12,557,563,557,728,392,560,560.09,1.21,0,-8625,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,635,11.20,0.67,12,0.06,50.00,831.00,1016,20240524,-44.88,509,20241209,10.02,641,-12.64,20250113,554,1.08,20250313,1118,-49.91,20240524,509,10.02,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N
20250318,120506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,560,0,3,0.00,28972548,51741,14.17,557,563,557,728,392,560,559.95,1.21,0,-4861,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,635,11.20,0.67,12,0.05,50.00,831.00,1016,20240524,-44.88,509,20241209,10.02,641,-12.64,20250113,554,1.08,20250313,1118,-49.91,20240524,509,10.02,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N
20250318,110505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,560,0,3,0.00,25299808,45182,12.38,557,563,557,728,392,560,559.95,1.21,0,-4861,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,635,11.20,0.67,12,0.04,50.00,831.00,1016,20240524,-44.88,509,20241209,10.02,641,-12.64,20250113,554,1.08,20250313,1118,-49.91,20240524,509,10.02,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N
20250318,100507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,561,1,2,0.18,19140071,34212,9.37,557,562,557,728,392,560,559.45,1.21,0,-5216,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,636,11.22,0.68,12,0.03,50.00,831.00,1016,20240524,-44.78,509,20241209,10.22,641,-12.48,20250113,554,1.26,20250313,1118,-49.82,20240524,509,10.22,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N
20250318,090508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,560,0,3,0.00,1211842,2167,0.59,557,562,557,728,392,560,559.23,1.21,0,-971,568,563,559,554,550,562,553,567,168,500,380,1,1,113391457,635,11.20,0.67,12,0.00,50.00,831.00,1016,20240524,-44.88,509,20241209,10.02,641,-12.64,20250113,554,1.08,20250313,1118,-49.91,20240524,509,10.02,20241209,1.60,N,043910,500,566 억,,1375565,N,N,0,N,00,N
20250317,160505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,560,-4,5,-0.71,202834705,363496,383.86,564,564,555,733,395,564,558.01,1.29,0,-75282,571,567,563,559,555,569,561,567,169,500,380,1,1,113391457,635,11.20,0.67,12,0.32,50.00,831.00,1016,20240524,-44.88,509,20241209,10.02,641,-12.64,20250113,554,1.08,20250313,1118,-49.91,20240524,509,10.02,20241209,1.60,N,043910,500,566 억,,1459986,N,N,0,N,00,N
20250317,150505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,559,-5,5,-0.89,175000475,313735,331.31,564,564,555,733,395,564,557.80,1.29,0,-70066,571,567,563,559,555,569,561,567,169,500,380,1,1,113391457,634,11.18,0.67,12,0.28,50.00,831.00,1016,20240524,-44.98,509,20241209,9.82,641,-12.79,20250113,554,0.90,20250313,1118,-50.00,20240524,509,9.82,20241209,1.60,N,043910,500,566 억,,1459986,N,N,0,N,00,N
20250317,140506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,556,-8,5,-1.42,135218988,242175,255.74,564,564,556,733,395,564,558.35,1.29,0,-51304,571,567,563,559,555,569,561,567,169,500,380,1,1,113391457,630,11.12,0.67,12,0.21,50.00,831.00,1016,20240524,-45.28,509,20241209,9.23,641,-13.26,20250113,554,0.36,20250313,1118,-50.27,20240524,509,9.23,20241209,1.60,N,043910,500,566 억,,1459986,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 160506 57 100.00 KOSDAQ 비금속 N N N N N 559 -1 5 -0.18 60391633 107856 29.55 557 563 557 728 392 560 559.93 1.21 0 -10966 568 563 559 554 550 562 553 567 168 500 380 1 1 113391457 634 11.18 0.67 12 0.10 50.00 831.00 1016 20240524 -44.98 509 20241209 9.82 641 -12.79 20250113 554 0.90 20250313 1118 -50.00 20240524 509 9.82 20241209 1.60 N 043910 500 566 억 1375565 N N 0 N 00 N
3 20250318 150509 57 100.00 KOSDAQ 비금속 N N N N N 560 0 3 0.00 55115219 98428 26.96 557 563 557 728 392 560 559.95 1.21 0 -9719 568 563 559 554 550 562 553 567 168 500 380 1 1 113391457 635 11.20 0.67 12 0.09 50.00 831.00 1016 20240524 -44.88 509 20241209 10.02 641 -12.64 20250113 554 1.08 20250313 1118 -49.91 20240524 509 10.02 20241209 1.60 N 043910 500 566 억 1375565 N N 0 N 00 N
4 20250318 140508 57 100.00 KOSDAQ 비금속 N N N N N 562 2 2 0.36 45948022 82050 22.48 557 563 557 728 392 560 560.00 1.21 0 -9719 568 563 559 554 550 562 553 567 168 500 380 1 1 113391457 637 11.24 0.68 12 0.07 50.00 831.00 1016 20240524 -44.69 509 20241209 10.41 641 -12.32 20250113 554 1.44 20250313 1118 -49.73 20240524 509 10.41 20241209 1.60 N 043910 500 566 억 1375565 N N 0 N 00 N
5 20250318 130506 57 100.00 KOSDAQ 비금속 N N N N N 560 0 3 0.00 39100377 69811 19.12 557 563 557 728 392 560 560.09 1.21 0 -8625 568 563 559 554 550 562 553 567 168 500 380 1 1 113391457 635 11.20 0.67 12 0.06 50.00 831.00 1016 20240524 -44.88 509 20241209 10.02 641 -12.64 20250113 554 1.08 20250313 1118 -49.91 20240524 509 10.02 20241209 1.60 N 043910 500 566 억 1375565 N N 0 N 00 N
6 20250318 120506 57 100.00 KOSDAQ 비금속 N N N N N 560 0 3 0.00 28972548 51741 14.17 557 563 557 728 392 560 559.95 1.21 0 -4861 568 563 559 554 550 562 553 567 168 500 380 1 1 113391457 635 11.20 0.67 12 0.05 50.00 831.00 1016 20240524 -44.88 509 20241209 10.02 641 -12.64 20250113 554 1.08 20250313 1118 -49.91 20240524 509 10.02 20241209 1.60 N 043910 500 566 억 1375565 N N 0 N 00 N
7 20250318 110505 57 100.00 KOSDAQ 비금속 N N N N N 560 0 3 0.00 25299808 45182 12.38 557 563 557 728 392 560 559.95 1.21 0 -4861 568 563 559 554 550 562 553 567 168 500 380 1 1 113391457 635 11.20 0.67 12 0.04 50.00 831.00 1016 20240524 -44.88 509 20241209 10.02 641 -12.64 20250113 554 1.08 20250313 1118 -49.91 20240524 509 10.02 20241209 1.60 N 043910 500 566 억 1375565 N N 0 N 00 N
8 20250318 100507 57 100.00 KOSDAQ 비금속 N N N N N 561 1 2 0.18 19140071 34212 9.37 557 562 557 728 392 560 559.45 1.21 0 -5216 568 563 559 554 550 562 553 567 168 500 380 1 1 113391457 636 11.22 0.68 12 0.03 50.00 831.00 1016 20240524 -44.78 509 20241209 10.22 641 -12.48 20250113 554 1.26 20250313 1118 -49.82 20240524 509 10.22 20241209 1.60 N 043910 500 566 억 1375565 N N 0 N 00 N
9 20250318 090508 57 100.00 KOSDAQ 비금속 N N N N N 560 0 3 0.00 1211842 2167 0.59 557 562 557 728 392 560 559.23 1.21 0 -971 568 563 559 554 550 562 553 567 168 500 380 1 1 113391457 635 11.20 0.67 12 0.00 50.00 831.00 1016 20240524 -44.88 509 20241209 10.02 641 -12.64 20250113 554 1.08 20250313 1118 -49.91 20240524 509 10.02 20241209 1.60 N 043910 500 566 억 1375565 N N 0 N 00 N
10 20250317 160505 57 100.00 KOSDAQ 비금속 N N N N N 560 -4 5 -0.71 202834705 363496 383.86 564 564 555 733 395 564 558.01 1.29 0 -75282 571 567 563 559 555 569 561 567 169 500 380 1 1 113391457 635 11.20 0.67 12 0.32 50.00 831.00 1016 20240524 -44.88 509 20241209 10.02 641 -12.64 20250113 554 1.08 20250313 1118 -49.91 20240524 509 10.02 20241209 1.60 N 043910 500 566 억 1459986 N N 0 N 00 N
11 20250317 150505 57 100.00 KOSDAQ 비금속 N N N N N 559 -5 5 -0.89 175000475 313735 331.31 564 564 555 733 395 564 557.80 1.29 0 -70066 571 567 563 559 555 569 561 567 169 500 380 1 1 113391457 634 11.18 0.67 12 0.28 50.00 831.00 1016 20240524 -44.98 509 20241209 9.82 641 -12.79 20250113 554 0.90 20250313 1118 -50.00 20240524 509 9.82 20241209 1.60 N 043910 500 566 억 1459986 N N 0 N 00 N
12 20250317 140506 57 100.00 KOSDAQ 비금속 N N N N N 556 -8 5 -1.42 135218988 242175 255.74 564 564 556 733 395 564 558.35 1.29 0 -51304 571 567 563 559 555 569 561 567 169 500 380 1 1 113391457 630 11.12 0.67 12 0.21 50.00 831.00 1016 20240524 -45.28 509 20241209 9.23 641 -13.26 20250113 554 0.36 20250313 1118 -50.27 20240524 509 9.23 20241209 1.60 N 043910 500 566 억 1459986 N N 0 N 00 N