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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019660/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
20250306,160325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1023,-47,5,-4.39,68780895,66021,101.06,1061,1061,1020,1391,749,1070,1041.80,0.00,0,-4122,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,356,-7.93,3.39,12,0.19,-129.00,302.00,1204,20240222,-15.03,300,20241115,241.00,1198,-14.61,20250224,489,109.20,20250107,1198,-14.61,20250224,300,241.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250306,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,-40,5,-3.74,63087029,60466,92.56,1061,1061,1020,1391,749,1070,1043.35,0.00,0,-2737,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,358,-7.98,3.41,12,0.17,-129.00,302.00,1204,20240222,-14.45,300,20241115,243.33,1198,-14.02,20250224,489,110.63,20250107,1198,-14.02,20250224,300,243.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250306,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1052,-18,5,-1.68,47143677,45136,69.09,1061,1061,1020,1391,749,1070,1044.48,0.00,0,-2659,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,366,-8.16,3.48,12,0.13,-129.00,302.00,1204,20240222,-12.62,300,20241115,250.67,1198,-12.19,20250224,489,115.13,20250107,1198,-12.19,20250224,300,250.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250306,130325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1054,-16,5,-1.50,40147819,38472,58.89,1061,1061,1020,1391,749,1070,1043.56,0.00,0,-2332,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,367,-8.17,3.49,12,0.11,-129.00,302.00,1204,20240222,-12.46,300,20241115,251.33,1198,-12.02,20250224,489,115.54,20250107,1198,-12.02,20250224,300,251.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250306,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,-20,5,-1.87,35254254,33812,51.76,1061,1061,1020,1391,749,1070,1042.66,0.00,0,-958,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,365,-8.14,3.48,12,0.10,-129.00,302.00,1204,20240222,-12.79,300,20241115,250.00,1198,-12.35,20250224,489,114.72,20250107,1198,-12.35,20250224,300,250.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250306,110324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,-23,5,-2.15,32456512,31141,47.67,1061,1061,1020,1391,749,1070,1042.24,0.00,0,-904,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,364,-8.12,3.47,12,0.09,-129.00,302.00,1204,20240222,-13.04,300,20241115,249.00,1198,-12.60,20250224,489,114.11,20250107,1198,-12.60,20250224,300,249.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250306,100325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1049,-21,5,-1.96,24460388,23477,35.94,1061,1061,1020,1391,749,1070,1041.89,0.00,0,-660,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,365,-8.13,3.47,12,0.07,-129.00,302.00,1204,20240222,-12.87,300,20241115,249.67,1198,-12.44,20250224,489,114.52,20250107,1198,-12.44,20250224,300,249.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250306,090328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1040,-30,5,-2.80,3561283,3383,5.18,1061,1061,1020,1391,749,1070,1052.70,0.00,0,1976,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,362,-8.06,3.44,12,0.01,-129.00,302.00,1204,20240222,-13.62,300,20241115,246.67,1198,-13.19,20250224,489,112.68,20250107,1198,-13.19,20250224,300,246.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250305,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1070,-13,5,-1.20,68847652,64295,24.58,1073,1099,1020,1407,759,1083,1070.81,0.00,0,-2881,1233,1158,1054,979,875,1195,1016,174,324,500,710,1,1,34790746,372,-8.29,3.54,12,0.18,-129.00,302.00,1254,20240221,-14.67,300,20241115,256.67,1198,-10.68,20250224,489,118.81,20250107,1198,-10.68,20250224,300,256.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250305,150324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,-8,5,-0.74,65234262,60921,23.29,1073,1099,1020,1407,759,1083,1070.80,0.00,0,-2829,1233,1158,1054,979,875,1195,1016,174,324,500,710,1,1,34790746,374,-8.33,3.56,12,0.18,-129.00,302.00,1254,20240221,-14.27,300,20241115,258.33,1198,-10.27,20250224,489,119.84,20250107,1198,-10.27,20250224,300,258.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250305,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,-3,5,-0.28,61255525,57231,21.88,1073,1099,1020,1407,759,1083,1070.32,0.00,0,-2618,1233,1158,1054,979,875,1195,1016,174,324,500,710,1,1,34790746,376,-8.37,3.58,12,0.16,-129.00,302.00,1254,20240221,-13.88,300,20241115,260.00,1198,-9.85,20250224,489,120.86,20250107,1198,-9.85,20250224,300,260.00,20241115,0.00,N,019660,500,173 억,,0,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 20250306 160325 57 100.00 KOSDAQ 유통 N N N N N 1023 -47 5 -4.39 68780895 66021 101.06 1061 1061 1020 1391 749 1070 1041.80 0.00 0 -4122 1142 1106 1063 1027 984 1084 1005 174 321 500 700 1 1 34790746 356 -7.93 3.39 12 0.19 -129.00 302.00 1204 20240222 -15.03 300 20241115 241.00 1198 -14.61 20250224 489 109.20 20250107 1198 -14.61 20250224 300 241.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20250306 150325 57 100.00 KOSDAQ 유통 N N N N N 1030 -40 5 -3.74 63087029 60466 92.56 1061 1061 1020 1391 749 1070 1043.35 0.00 0 -2737 1142 1106 1063 1027 984 1084 1005 174 321 500 700 1 1 34790746 358 -7.98 3.41 12 0.17 -129.00 302.00 1204 20240222 -14.45 300 20241115 243.33 1198 -14.02 20250224 489 110.63 20250107 1198 -14.02 20250224 300 243.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
4 20250306 140325 57 100.00 KOSDAQ 유통 N N N N N 1052 -18 5 -1.68 47143677 45136 69.09 1061 1061 1020 1391 749 1070 1044.48 0.00 0 -2659 1142 1106 1063 1027 984 1084 1005 174 321 500 700 1 1 34790746 366 -8.16 3.48 12 0.13 -129.00 302.00 1204 20240222 -12.62 300 20241115 250.67 1198 -12.19 20250224 489 115.13 20250107 1198 -12.19 20250224 300 250.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
5 20250306 130325 57 100.00 KOSDAQ 유통 N N N N N 1054 -16 5 -1.50 40147819 38472 58.89 1061 1061 1020 1391 749 1070 1043.56 0.00 0 -2332 1142 1106 1063 1027 984 1084 1005 174 321 500 700 1 1 34790746 367 -8.17 3.49 12 0.11 -129.00 302.00 1204 20240222 -12.46 300 20241115 251.33 1198 -12.02 20250224 489 115.54 20250107 1198 -12.02 20250224 300 251.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20250306 120325 57 100.00 KOSDAQ 유통 N N N N N 1050 -20 5 -1.87 35254254 33812 51.76 1061 1061 1020 1391 749 1070 1042.66 0.00 0 -958 1142 1106 1063 1027 984 1084 1005 174 321 500 700 1 1 34790746 365 -8.14 3.48 12 0.10 -129.00 302.00 1204 20240222 -12.79 300 20241115 250.00 1198 -12.35 20250224 489 114.72 20250107 1198 -12.35 20250224 300 250.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20250306 110324 57 100.00 KOSDAQ 유통 N N N N N 1047 -23 5 -2.15 32456512 31141 47.67 1061 1061 1020 1391 749 1070 1042.24 0.00 0 -904 1142 1106 1063 1027 984 1084 1005 174 321 500 700 1 1 34790746 364 -8.12 3.47 12 0.09 -129.00 302.00 1204 20240222 -13.04 300 20241115 249.00 1198 -12.60 20250224 489 114.11 20250107 1198 -12.60 20250224 300 249.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20250306 100325 57 100.00 KOSDAQ 유통 N N N N N 1049 -21 5 -1.96 24460388 23477 35.94 1061 1061 1020 1391 749 1070 1041.89 0.00 0 -660 1142 1106 1063 1027 984 1084 1005 174 321 500 700 1 1 34790746 365 -8.13 3.47 12 0.07 -129.00 302.00 1204 20240222 -12.87 300 20241115 249.67 1198 -12.44 20250224 489 114.52 20250107 1198 -12.44 20250224 300 249.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20250306 090328 57 100.00 KOSDAQ 유통 N N N N N 1040 -30 5 -2.80 3561283 3383 5.18 1061 1061 1020 1391 749 1070 1052.70 0.00 0 1976 1142 1106 1063 1027 984 1084 1005 174 321 500 700 1 1 34790746 362 -8.06 3.44 12 0.01 -129.00 302.00 1204 20240222 -13.62 300 20241115 246.67 1198 -13.19 20250224 489 112.68 20250107 1198 -13.19 20250224 300 246.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20250305 160323 57 100.00 KOSDAQ 유통 N N N N N 1070 -13 5 -1.20 68847652 64295 24.58 1073 1099 1020 1407 759 1083 1070.81 0.00 0 -2881 1233 1158 1054 979 875 1195 1016 174 324 500 710 1 1 34790746 372 -8.29 3.54 12 0.18 -129.00 302.00 1254 20240221 -14.67 300 20241115 256.67 1198 -10.68 20250224 489 118.81 20250107 1198 -10.68 20250224 300 256.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
11 20250305 150324 57 100.00 KOSDAQ 유통 N N N N N 1075 -8 5 -0.74 65234262 60921 23.29 1073 1099 1020 1407 759 1083 1070.80 0.00 0 -2829 1233 1158 1054 979 875 1195 1016 174 324 500 710 1 1 34790746 374 -8.33 3.56 12 0.18 -129.00 302.00 1254 20240221 -14.27 300 20241115 258.33 1198 -10.27 20250224 489 119.84 20250107 1198 -10.27 20250224 300 258.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
12 20250305 140322 57 100.00 KOSDAQ 유통 N N N N N 1080 -3 5 -0.28 61255525 57231 21.88 1073 1099 1020 1407 759 1083 1070.32 0.00 0 -2618 1233 1158 1054 979 875 1195 1016 174 324 500 710 1 1 34790746 376 -8.37 3.58 12 0.16 -129.00 302.00 1254 20240221 -13.88 300 20241115 260.00 1198 -9.85 20250224 489 120.86 20250107 1198 -9.85 20250224 300 260.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N