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
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
20250318,160806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,7,2,1.43,94232903,192476,17.24,490,497,481,637,343,490,489.58,0.41,0,-16093,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,998,6.14,0.20,12,0.10,81.00,2521.00,808,20240724,-38.49,402,20241209,23.63,588,-15.48,20250227,422,17.77,20250213,808,-38.49,20240724,402,23.63,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N
20250318,150810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,7,2,1.43,86776720,177466,15.89,490,497,481,637,343,490,488.98,0.41,0,-18796,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,998,6.14,0.20,12,0.09,81.00,2521.00,808,20240724,-38.49,402,20241209,23.63,588,-15.48,20250227,422,17.77,20250213,808,-38.49,20240724,402,23.63,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N
20250318,140807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,491,1,2,0.20,71005345,145385,13.02,490,494,481,637,343,490,488.40,0.41,0,-28240,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,986,6.06,0.19,12,0.07,81.00,2521.00,808,20240724,-39.23,402,20241209,22.14,588,-16.50,20250227,422,16.35,20250213,808,-39.23,20240724,402,22.14,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N
20250318,130807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,492,2,2,0.41,66643144,136479,12.22,490,494,481,637,343,490,488.30,0.41,0,-25059,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,988,6.07,0.20,12,0.07,81.00,2521.00,808,20240724,-39.11,402,20241209,22.39,588,-16.33,20250227,422,16.59,20250213,808,-39.11,20240724,402,22.39,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N
20250318,120807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,493,3,2,0.61,47265277,96869,8.68,490,494,481,637,343,490,487.93,0.41,0,-23904,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,990,6.09,0.20,12,0.05,81.00,2521.00,808,20240724,-38.99,402,20241209,22.64,588,-16.16,20250227,422,16.82,20250213,808,-38.99,20240724,402,22.64,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N
20250318,110806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,491,1,2,0.20,32812449,67528,6.05,490,494,481,637,343,490,485.91,0.41,0,-13539,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,986,6.06,0.19,12,0.03,81.00,2521.00,808,20240724,-39.23,402,20241209,22.14,588,-16.50,20250227,422,16.35,20250213,808,-39.23,20240724,402,22.14,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N
20250318,100808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,-5,5,-1.02,26967410,55506,4.97,490,494,481,637,343,490,485.85,0.41,0,-7225,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,974,5.99,0.19,12,0.03,81.00,2521.00,808,20240724,-39.98,402,20241209,20.65,588,-17.52,20250227,422,14.93,20250213,808,-39.98,20240724,402,20.65,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N
20250318,090811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,0,3,0.00,560653,1144,0.10,490,494,490,637,343,490,490.08,0.41,0,-941,533,511,495,473,457,522,484,1004,147,500,330,1,1,200789269,984,6.05,0.19,12,0.00,81.00,2521.00,808,20240724,-39.36,402,20241209,21.89,588,-16.67,20250227,422,16.11,20250213,808,-39.36,20240724,402,21.89,20241209,1.15,N,109960,500,1003 억,,828750,N,N,0,N,00,N
20250317,160804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,11,2,2.30,553568824,1116470,54.77,479,517,479,622,336,479,495.82,0.37,0,94400,525,501,468,444,411,514,457,1004,143,500,320,1,1,200789269,984,6.05,0.19,12,0.56,81.00,2521.00,808,20240724,-39.36,402,20241209,21.89,588,-16.67,20250227,422,16.11,20250213,808,-39.36,20240724,402,21.89,20241209,1.27,N,109960,500,1003 억,,735167,N,N,0,N,00,N
20250317,150804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,493,14,2,2.92,548158327,1105488,54.23,479,517,479,622,336,479,495.85,0.37,0,102925,525,501,468,444,411,514,457,1004,143,500,320,1,1,200789269,990,6.09,0.20,12,0.55,81.00,2521.00,808,20240724,-38.99,402,20241209,22.64,588,-16.16,20250227,422,16.82,20250213,808,-38.99,20240724,402,22.64,20241209,1.27,N,109960,500,1003 억,,735167,N,N,0,N,00,N
20250317,140806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,11,2,2.30,538692551,1086303,53.29,479,517,479,622,336,479,495.90,0.37,0,100356,525,501,468,444,411,514,457,1004,143,500,320,1,1,200789269,984,6.05,0.19,12,0.54,81.00,2521.00,808,20240724,-39.36,402,20241209,21.89,588,-16.67,20250227,422,16.11,20250213,808,-39.36,20240724,402,21.89,20241209,1.27,N,109960,500,1003 억,,735167,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 160806 57 100.00 KOSDAQ 유통 N N N N N 497 7 2 1.43 94232903 192476 17.24 490 497 481 637 343 490 489.58 0.41 0 -16093 533 511 495 473 457 522 484 1004 147 500 330 1 1 200789269 998 6.14 0.20 12 0.10 81.00 2521.00 808 20240724 -38.49 402 20241209 23.63 588 -15.48 20250227 422 17.77 20250213 808 -38.49 20240724 402 23.63 20241209 1.15 N 109960 500 1003 억 828750 N N 0 N 00 N
3 20250318 150810 57 100.00 KOSDAQ 유통 N N N N N 497 7 2 1.43 86776720 177466 15.89 490 497 481 637 343 490 488.98 0.41 0 -18796 533 511 495 473 457 522 484 1004 147 500 330 1 1 200789269 998 6.14 0.20 12 0.09 81.00 2521.00 808 20240724 -38.49 402 20241209 23.63 588 -15.48 20250227 422 17.77 20250213 808 -38.49 20240724 402 23.63 20241209 1.15 N 109960 500 1003 억 828750 N N 0 N 00 N
4 20250318 140807 57 100.00 KOSDAQ 유통 N N N N N 491 1 2 0.20 71005345 145385 13.02 490 494 481 637 343 490 488.40 0.41 0 -28240 533 511 495 473 457 522 484 1004 147 500 330 1 1 200789269 986 6.06 0.19 12 0.07 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 1.15 N 109960 500 1003 억 828750 N N 0 N 00 N
5 20250318 130807 57 100.00 KOSDAQ 유통 N N N N N 492 2 2 0.41 66643144 136479 12.22 490 494 481 637 343 490 488.30 0.41 0 -25059 533 511 495 473 457 522 484 1004 147 500 330 1 1 200789269 988 6.07 0.20 12 0.07 81.00 2521.00 808 20240724 -39.11 402 20241209 22.39 588 -16.33 20250227 422 16.59 20250213 808 -39.11 20240724 402 22.39 20241209 1.15 N 109960 500 1003 억 828750 N N 0 N 00 N
6 20250318 120807 57 100.00 KOSDAQ 유통 N N N N N 493 3 2 0.61 47265277 96869 8.68 490 494 481 637 343 490 487.93 0.41 0 -23904 533 511 495 473 457 522 484 1004 147 500 330 1 1 200789269 990 6.09 0.20 12 0.05 81.00 2521.00 808 20240724 -38.99 402 20241209 22.64 588 -16.16 20250227 422 16.82 20250213 808 -38.99 20240724 402 22.64 20241209 1.15 N 109960 500 1003 억 828750 N N 0 N 00 N
7 20250318 110806 57 100.00 KOSDAQ 유통 N N N N N 491 1 2 0.20 32812449 67528 6.05 490 494 481 637 343 490 485.91 0.41 0 -13539 533 511 495 473 457 522 484 1004 147 500 330 1 1 200789269 986 6.06 0.19 12 0.03 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 1.15 N 109960 500 1003 억 828750 N N 0 N 00 N
8 20250318 100808 57 100.00 KOSDAQ 유통 N N N N N 485 -5 5 -1.02 26967410 55506 4.97 490 494 481 637 343 490 485.85 0.41 0 -7225 533 511 495 473 457 522 484 1004 147 500 330 1 1 200789269 974 5.99 0.19 12 0.03 81.00 2521.00 808 20240724 -39.98 402 20241209 20.65 588 -17.52 20250227 422 14.93 20250213 808 -39.98 20240724 402 20.65 20241209 1.15 N 109960 500 1003 억 828750 N N 0 N 00 N
9 20250318 090811 57 100.00 KOSDAQ 유통 N N N N N 490 0 3 0.00 560653 1144 0.10 490 494 490 637 343 490 490.08 0.41 0 -941 533 511 495 473 457 522 484 1004 147 500 330 1 1 200789269 984 6.05 0.19 12 0.00 81.00 2521.00 808 20240724 -39.36 402 20241209 21.89 588 -16.67 20250227 422 16.11 20250213 808 -39.36 20240724 402 21.89 20241209 1.15 N 109960 500 1003 억 828750 N N 0 N 00 N
10 20250317 160804 57 100.00 KOSDAQ 유통 N N N N N 490 11 2 2.30 553568824 1116470 54.77 479 517 479 622 336 479 495.82 0.37 0 94400 525 501 468 444 411 514 457 1004 143 500 320 1 1 200789269 984 6.05 0.19 12 0.56 81.00 2521.00 808 20240724 -39.36 402 20241209 21.89 588 -16.67 20250227 422 16.11 20250213 808 -39.36 20240724 402 21.89 20241209 1.27 N 109960 500 1003 억 735167 N N 0 N 00 N
11 20250317 150804 57 100.00 KOSDAQ 유통 N N N N N 493 14 2 2.92 548158327 1105488 54.23 479 517 479 622 336 479 495.85 0.37 0 102925 525 501 468 444 411 514 457 1004 143 500 320 1 1 200789269 990 6.09 0.20 12 0.55 81.00 2521.00 808 20240724 -38.99 402 20241209 22.64 588 -16.16 20250227 422 16.82 20250213 808 -38.99 20240724 402 22.64 20241209 1.27 N 109960 500 1003 억 735167 N N 0 N 00 N
12 20250317 140806 57 100.00 KOSDAQ 유통 N N N N N 490 11 2 2.30 538692551 1086303 53.29 479 517 479 622 336 479 495.90 0.37 0 100356 525 501 468 444 411 514 457 1004 143 500 320 1 1 200789269 984 6.05 0.19 12 0.54 81.00 2521.00 808 20240724 -39.36 402 20241209 21.89 588 -16.67 20250227 422 16.11 20250213 808 -39.36 20240724 402 21.89 20241209 1.27 N 109960 500 1003 억 735167 N N 0 N 00 N