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
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
20250306,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-10,5,-1.70,19202545,33300,91.69,590,613,565,765,413,589,576.65,0.13,0,614,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,501,-8.77,1.08,12,0.04,-66.00,536.00,852,20240911,-32.04,488,20241210,18.65,744,-22.18,20250110,564,2.66,20250102,852,-32.04,20240911,488,18.65,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N
20250306,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-6,5,-1.02,18646126,32339,89.04,590,613,565,765,413,589,576.58,0.13,0,1104,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,505,-8.83,1.09,12,0.04,-66.00,536.00,852,20240911,-31.57,488,20241210,19.47,744,-21.64,20250110,564,3.37,20250102,852,-31.57,20240911,488,19.47,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N
20250306,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,-17,5,-2.89,17777520,30838,84.91,590,613,565,765,413,589,576.48,0.13,0,1304,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,495,-8.67,1.07,12,0.04,-66.00,536.00,852,20240911,-32.86,488,20241210,17.21,744,-23.12,20250110,564,1.42,20250102,852,-32.86,20240911,488,17.21,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N
20250306,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,-9,5,-1.53,12495150,21623,59.53,590,613,565,765,413,589,577.86,0.13,0,1059,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,502,-8.79,1.08,12,0.02,-66.00,536.00,852,20240911,-31.92,488,20241210,18.85,744,-22.04,20250110,564,2.84,20250102,852,-31.92,20240911,488,18.85,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N
20250306,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,-2,5,-0.34,5164963,8887,24.47,590,613,565,765,413,589,581.18,0.13,0,-238,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,508,-8.89,1.10,12,0.01,-66.00,536.00,852,20240911,-31.10,488,20241210,20.29,744,-21.10,20250110,564,4.08,20250102,852,-31.10,20240911,488,20.29,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N
20250306,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,0,3,0.00,4070980,7032,19.36,590,613,565,765,413,589,578.92,0.13,0,-52,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,510,-8.92,1.10,12,0.01,-66.00,536.00,852,20240911,-30.87,488,20241210,20.70,744,-20.83,20250110,564,4.43,20250102,852,-30.87,20240911,488,20.70,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N
20250306,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,1,2,0.17,4020496,6946,19.12,590,613,565,765,413,589,578.82,0.13,0,-52,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,511,-8.94,1.10,12,0.01,-66.00,536.00,852,20240911,-30.75,488,20241210,20.90,744,-20.70,20250110,564,4.61,20250102,852,-30.75,20240911,488,20.90,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N
20250306,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,7,2,1.19,2942145,5092,14.02,590,613,565,765,413,589,577.80,0.13,0,-2,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,516,-9.03,1.11,12,0.01,-66.00,536.00,852,20240911,-30.05,488,20241210,22.13,744,-19.89,20250110,564,5.67,20250102,852,-30.05,20240911,488,22.13,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N
20250305,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-9,5,-1.51,21601088,36320,14.50,597,605,585,777,419,598,594.74,0.13,0,-3116,706,652,621,567,536,679,594,433,179,500,400,1,1,86562510,510,-8.92,1.10,12,0.04,-66.00,536.00,852,20240911,-30.87,488,20241210,20.70,744,-20.83,20250110,564,4.43,20250102,852,-30.87,20240911,488,20.70,20241210,0.00,N,043710,500,432 억,,114601,N,N,0,N,00,N
20250305,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,1,2,0.17,20906657,35141,14.03,597,605,585,777,419,598,594.94,0.13,0,-3116,706,652,621,567,536,679,594,433,179,500,400,1,1,86562510,519,-9.08,1.12,12,0.04,-66.00,536.00,852,20240911,-29.69,488,20241210,22.75,744,-19.49,20250110,564,6.21,20250102,852,-29.69,20240911,488,22.75,20241210,0.00,N,043710,500,432 억,,114601,N,N,0,N,00,N
20250305,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,1,2,0.17,17905079,30122,12.02,597,605,585,777,419,598,594.42,0.13,0,-3002,706,652,621,567,536,679,594,433,179,500,400,1,1,86562510,519,-9.08,1.12,12,0.03,-66.00,536.00,852,20240911,-29.69,488,20241210,22.75,744,-19.49,20250110,564,6.21,20250102,852,-29.69,20240911,488,22.75,20241210,0.00,N,043710,500,432 억,,114601,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 160451 57 100.00 KOSDAQ 유통 N N N N N 579 -10 5 -1.70 19202545 33300 91.69 590 613 565 765 413 589 576.65 0.13 0 614 613 601 593 581 573 597 577 433 176 500 400 1 1 86562510 501 -8.77 1.08 12 0.04 -66.00 536.00 852 20240911 -32.04 488 20241210 18.65 744 -22.18 20250110 564 2.66 20250102 852 -32.04 20240911 488 18.65 20241210 0.00 N 043710 500 432 억 112724 N N 0 N 00 N
3 20250306 150450 57 100.00 KOSDAQ 유통 N N N N N 583 -6 5 -1.02 18646126 32339 89.04 590 613 565 765 413 589 576.58 0.13 0 1104 613 601 593 581 573 597 577 433 176 500 400 1 1 86562510 505 -8.83 1.09 12 0.04 -66.00 536.00 852 20240911 -31.57 488 20241210 19.47 744 -21.64 20250110 564 3.37 20250102 852 -31.57 20240911 488 19.47 20241210 0.00 N 043710 500 432 억 112724 N N 0 N 00 N
4 20250306 140449 57 100.00 KOSDAQ 유통 N N N N N 572 -17 5 -2.89 17777520 30838 84.91 590 613 565 765 413 589 576.48 0.13 0 1304 613 601 593 581 573 597 577 433 176 500 400 1 1 86562510 495 -8.67 1.07 12 0.04 -66.00 536.00 852 20240911 -32.86 488 20241210 17.21 744 -23.12 20250110 564 1.42 20250102 852 -32.86 20240911 488 17.21 20241210 0.00 N 043710 500 432 억 112724 N N 0 N 00 N
5 20250306 130449 57 100.00 KOSDAQ 유통 N N N N N 580 -9 5 -1.53 12495150 21623 59.53 590 613 565 765 413 589 577.86 0.13 0 1059 613 601 593 581 573 597 577 433 176 500 400 1 1 86562510 502 -8.79 1.08 12 0.02 -66.00 536.00 852 20240911 -31.92 488 20241210 18.85 744 -22.04 20250110 564 2.84 20250102 852 -31.92 20240911 488 18.85 20241210 0.00 N 043710 500 432 억 112724 N N 0 N 00 N
6 20250306 120450 57 100.00 KOSDAQ 유통 N N N N N 587 -2 5 -0.34 5164963 8887 24.47 590 613 565 765 413 589 581.18 0.13 0 -238 613 601 593 581 573 597 577 433 176 500 400 1 1 86562510 508 -8.89 1.10 12 0.01 -66.00 536.00 852 20240911 -31.10 488 20241210 20.29 744 -21.10 20250110 564 4.08 20250102 852 -31.10 20240911 488 20.29 20241210 0.00 N 043710 500 432 억 112724 N N 0 N 00 N
7 20250306 110448 57 100.00 KOSDAQ 유통 N N N N N 589 0 3 0.00 4070980 7032 19.36 590 613 565 765 413 589 578.92 0.13 0 -52 613 601 593 581 573 597 577 433 176 500 400 1 1 86562510 510 -8.92 1.10 12 0.01 -66.00 536.00 852 20240911 -30.87 488 20241210 20.70 744 -20.83 20250110 564 4.43 20250102 852 -30.87 20240911 488 20.70 20241210 0.00 N 043710 500 432 억 112724 N N 0 N 00 N
8 20250306 100450 57 100.00 KOSDAQ 유통 N N N N N 590 1 2 0.17 4020496 6946 19.12 590 613 565 765 413 589 578.82 0.13 0 -52 613 601 593 581 573 597 577 433 176 500 400 1 1 86562510 511 -8.94 1.10 12 0.01 -66.00 536.00 852 20240911 -30.75 488 20241210 20.90 744 -20.70 20250110 564 4.61 20250102 852 -30.75 20240911 488 20.90 20241210 0.00 N 043710 500 432 억 112724 N N 0 N 00 N
9 20250306 090452 57 100.00 KOSDAQ 유통 N N N N N 596 7 2 1.19 2942145 5092 14.02 590 613 565 765 413 589 577.80 0.13 0 -2 613 601 593 581 573 597 577 433 176 500 400 1 1 86562510 516 -9.03 1.11 12 0.01 -66.00 536.00 852 20240911 -30.05 488 20241210 22.13 744 -19.89 20250110 564 5.67 20250102 852 -30.05 20240911 488 22.13 20241210 0.00 N 043710 500 432 억 112724 N N 0 N 00 N
10 20250305 160445 57 100.00 KOSDAQ 유통 N N N N N 589 -9 5 -1.51 21601088 36320 14.50 597 605 585 777 419 598 594.74 0.13 0 -3116 706 652 621 567 536 679 594 433 179 500 400 1 1 86562510 510 -8.92 1.10 12 0.04 -66.00 536.00 852 20240911 -30.87 488 20241210 20.70 744 -20.83 20250110 564 4.43 20250102 852 -30.87 20240911 488 20.70 20241210 0.00 N 043710 500 432 억 114601 N N 0 N 00 N
11 20250305 150447 57 100.00 KOSDAQ 유통 N N N N N 599 1 2 0.17 20906657 35141 14.03 597 605 585 777 419 598 594.94 0.13 0 -3116 706 652 621 567 536 679 594 433 179 500 400 1 1 86562510 519 -9.08 1.12 12 0.04 -66.00 536.00 852 20240911 -29.69 488 20241210 22.75 744 -19.49 20250110 564 6.21 20250102 852 -29.69 20240911 488 22.75 20241210 0.00 N 043710 500 432 억 114601 N N 0 N 00 N
12 20250305 140445 57 100.00 KOSDAQ 유통 N N N N N 599 1 2 0.17 17905079 30122 12.02 597 605 585 777 419 598 594.42 0.13 0 -3002 706 652 621 567 536 679 594 433 179 500 400 1 1 86562510 519 -9.08 1.12 12 0.03 -66.00 536.00 852 20240911 -29.69 488 20241210 22.75 744 -19.49 20250110 564 6.21 20250102 852 -29.69 20240911 488 22.75 20241210 0.00 N 043710 500 432 억 114601 N N 0 N 00 N