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
042040/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
20250306,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,0,3,0.00,59883160,240369,234.92,252,255,242,327,177,252,249.13,0.45,0,9782,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,489,8.69,0.41,12,0.12,29.00,618.00,459,20240315,-45.10,220,20241209,14.55,297,-15.15,20250106,237,6.33,20250210,459,-45.10,20240315,220,14.55,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N
20250306,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,-4,5,-1.59,55689551,223601,218.54,252,255,242,327,177,252,249.06,0.45,0,7200,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,481,8.55,0.40,12,0.12,29.00,618.00,459,20240315,-45.97,220,20241209,12.73,297,-16.50,20250106,237,4.64,20250210,459,-45.97,20240315,220,12.73,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N
20250306,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-2,5,-0.79,52841072,212146,207.34,252,255,242,327,177,252,249.08,0.45,0,7146,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,485,8.62,0.40,12,0.11,29.00,618.00,459,20240315,-45.53,220,20241209,13.64,297,-15.82,20250106,237,5.49,20250210,459,-45.53,20240315,220,13.64,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N
20250306,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,-4,5,-1.59,50194948,201521,196.96,252,255,242,327,177,252,249.08,0.45,0,6425,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,481,8.55,0.40,12,0.10,29.00,618.00,459,20240315,-45.97,220,20241209,12.73,297,-16.50,20250106,237,4.64,20250210,459,-45.97,20240315,220,12.73,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N
20250306,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-2,5,-0.79,49687487,199488,194.97,252,255,242,327,177,252,249.08,0.45,0,6421,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,485,8.62,0.40,12,0.10,29.00,618.00,459,20240315,-45.53,220,20241209,13.64,297,-15.82,20250106,237,5.49,20250210,459,-45.53,20240315,220,13.64,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N
20250306,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,1,2,0.40,42187188,169462,165.62,252,255,242,327,177,252,248.95,0.45,0,6878,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,491,8.72,0.41,12,0.09,29.00,618.00,459,20240315,-44.88,220,20241209,15.00,297,-14.81,20250106,237,6.75,20250210,459,-44.88,20240315,220,15.00,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N
20250306,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-3,5,-1.19,32304197,130360,127.41,252,253,242,327,177,252,247.81,0.45,0,17151,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,483,8.59,0.40,12,0.07,29.00,618.00,459,20240315,-45.75,220,20241209,13.18,297,-16.16,20250106,237,5.06,20250210,459,-45.75,20240315,220,13.18,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N
20250306,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,0,3,0.00,244228,969,0.95,252,253,252,327,177,252,252.04,0.45,0,-344,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,489,8.69,0.41,12,0.00,29.00,618.00,459,20240315,-45.10,220,20241209,14.55,297,-15.15,20250106,237,6.33,20250210,459,-45.10,20240315,220,14.55,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N
20250305,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,-4,5,-1.56,25650980,100937,50.51,258,259,251,332,180,256,254.15,0.45,0,-2275,265,260,255,250,245,263,253,194,76,100,170,1,1,194004890,489,8.69,0.41,12,0.05,29.00,618.00,459,20240315,-45.10,220,20241209,14.55,297,-15.15,20250106,237,6.33,20250210,459,-45.10,20240315,220,14.55,20241209,0.01,N,042040,100,194 억,,868091,N,N,0,N,00,N
20250305,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,-4,5,-1.56,19229762,75534,37.80,258,259,251,332,180,256,254.58,0.45,0,-1750,265,260,255,250,245,263,253,194,76,100,170,1,1,194004890,489,8.69,0.41,12,0.04,29.00,618.00,459,20240315,-45.10,220,20241209,14.55,297,-15.15,20250106,237,6.33,20250210,459,-45.10,20240315,220,14.55,20241209,0.01,N,042040,100,194 억,,868091,N,N,0,N,00,N
20250305,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-3,5,-1.17,14950364,58551,29.30,258,259,253,332,180,256,255.34,0.45,0,1604,265,260,255,250,245,263,253,194,76,100,170,1,1,194004890,491,8.72,0.41,12,0.03,29.00,618.00,459,20240315,-44.88,220,20241209,15.00,297,-14.81,20250106,237,6.75,20250210,459,-44.88,20240315,220,15.00,20241209,0.01,N,042040,100,194 억,,868091,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 160444 57 100.00 KOSDAQ 유통 N N N N N 252 0 3 0.00 59883160 240369 234.92 252 255 242 327 177 252 249.13 0.45 0 9782 262 257 254 249 246 255 247 194 75 100 170 1 1 194004890 489 8.69 0.41 12 0.12 29.00 618.00 459 20240315 -45.10 220 20241209 14.55 297 -15.15 20250106 237 6.33 20250210 459 -45.10 20240315 220 14.55 20241209 0.01 N 042040 100 194 억 865816 N N 0 N 00 N
3 20250306 150444 57 100.00 KOSDAQ 유통 N N N N N 248 -4 5 -1.59 55689551 223601 218.54 252 255 242 327 177 252 249.06 0.45 0 7200 262 257 254 249 246 255 247 194 75 100 170 1 1 194004890 481 8.55 0.40 12 0.12 29.00 618.00 459 20240315 -45.97 220 20241209 12.73 297 -16.50 20250106 237 4.64 20250210 459 -45.97 20240315 220 12.73 20241209 0.01 N 042040 100 194 억 865816 N N 0 N 00 N
4 20250306 140443 57 100.00 KOSDAQ 유통 N N N N N 250 -2 5 -0.79 52841072 212146 207.34 252 255 242 327 177 252 249.08 0.45 0 7146 262 257 254 249 246 255 247 194 75 100 170 1 1 194004890 485 8.62 0.40 12 0.11 29.00 618.00 459 20240315 -45.53 220 20241209 13.64 297 -15.82 20250106 237 5.49 20250210 459 -45.53 20240315 220 13.64 20241209 0.01 N 042040 100 194 억 865816 N N 0 N 00 N
5 20250306 130443 57 100.00 KOSDAQ 유통 N N N N N 248 -4 5 -1.59 50194948 201521 196.96 252 255 242 327 177 252 249.08 0.45 0 6425 262 257 254 249 246 255 247 194 75 100 170 1 1 194004890 481 8.55 0.40 12 0.10 29.00 618.00 459 20240315 -45.97 220 20241209 12.73 297 -16.50 20250106 237 4.64 20250210 459 -45.97 20240315 220 12.73 20241209 0.01 N 042040 100 194 억 865816 N N 0 N 00 N
6 20250306 120443 57 100.00 KOSDAQ 유통 N N N N N 250 -2 5 -0.79 49687487 199488 194.97 252 255 242 327 177 252 249.08 0.45 0 6421 262 257 254 249 246 255 247 194 75 100 170 1 1 194004890 485 8.62 0.40 12 0.10 29.00 618.00 459 20240315 -45.53 220 20241209 13.64 297 -15.82 20250106 237 5.49 20250210 459 -45.53 20240315 220 13.64 20241209 0.01 N 042040 100 194 억 865816 N N 0 N 00 N
7 20250306 110442 57 100.00 KOSDAQ 유통 N N N N N 253 1 2 0.40 42187188 169462 165.62 252 255 242 327 177 252 248.95 0.45 0 6878 262 257 254 249 246 255 247 194 75 100 170 1 1 194004890 491 8.72 0.41 12 0.09 29.00 618.00 459 20240315 -44.88 220 20241209 15.00 297 -14.81 20250106 237 6.75 20250210 459 -44.88 20240315 220 15.00 20241209 0.01 N 042040 100 194 억 865816 N N 0 N 00 N
8 20250306 100443 57 100.00 KOSDAQ 유통 N N N N N 249 -3 5 -1.19 32304197 130360 127.41 252 253 242 327 177 252 247.81 0.45 0 17151 262 257 254 249 246 255 247 194 75 100 170 1 1 194004890 483 8.59 0.40 12 0.07 29.00 618.00 459 20240315 -45.75 220 20241209 13.18 297 -16.16 20250106 237 5.06 20250210 459 -45.75 20240315 220 13.18 20241209 0.01 N 042040 100 194 억 865816 N N 0 N 00 N
9 20250306 090446 57 100.00 KOSDAQ 유통 N N N N N 252 0 3 0.00 244228 969 0.95 252 253 252 327 177 252 252.04 0.45 0 -344 262 257 254 249 246 255 247 194 75 100 170 1 1 194004890 489 8.69 0.41 12 0.00 29.00 618.00 459 20240315 -45.10 220 20241209 14.55 297 -15.15 20250106 237 6.33 20250210 459 -45.10 20240315 220 14.55 20241209 0.01 N 042040 100 194 억 865816 N N 0 N 00 N
10 20250305 160439 57 100.00 KOSDAQ 유통 N N N N N 252 -4 5 -1.56 25650980 100937 50.51 258 259 251 332 180 256 254.15 0.45 0 -2275 265 260 255 250 245 263 253 194 76 100 170 1 1 194004890 489 8.69 0.41 12 0.05 29.00 618.00 459 20240315 -45.10 220 20241209 14.55 297 -15.15 20250106 237 6.33 20250210 459 -45.10 20240315 220 14.55 20241209 0.01 N 042040 100 194 억 868091 N N 0 N 00 N
11 20250305 150441 57 100.00 KOSDAQ 유통 N N N N N 252 -4 5 -1.56 19229762 75534 37.80 258 259 251 332 180 256 254.58 0.45 0 -1750 265 260 255 250 245 263 253 194 76 100 170 1 1 194004890 489 8.69 0.41 12 0.04 29.00 618.00 459 20240315 -45.10 220 20241209 14.55 297 -15.15 20250106 237 6.33 20250210 459 -45.10 20240315 220 14.55 20241209 0.01 N 042040 100 194 억 868091 N N 0 N 00 N
12 20250305 140439 57 100.00 KOSDAQ 유통 N N N N N 253 -3 5 -1.17 14950364 58551 29.30 258 259 253 332 180 256 255.34 0.45 0 1604 265 260 255 250 245 263 253 194 76 100 170 1 1 194004890 491 8.72 0.41 12 0.03 29.00 618.00 459 20240315 -44.88 220 20241209 15.00 297 -14.81 20250106 237 6.75 20250210 459 -44.88 20240315 220 15.00 20241209 0.01 N 042040 100 194 억 868091 N N 0 N 00 N