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
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
20250306,160451,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,577,-2,5,-0.35,106166643,183772,57.00,574,588,573,752,406,579,577.71,1.25,0,-40200,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,654,11.54,0.69,12,0.16,50.00,831.00,1016,20240524,-43.21,509,20241209,13.36,641,-9.98,20250113,561,2.85,20250304,1118,-48.39,20240524,509,13.36,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N
20250306,150450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,579,0,3,0.00,100129284,173342,53.77,574,588,573,752,406,579,577.64,1.25,0,-36796,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,657,11.58,0.70,12,0.15,50.00,831.00,1016,20240524,-43.01,509,20241209,13.75,641,-9.67,20250113,561,3.21,20250304,1118,-48.21,20240524,509,13.75,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N
20250306,140450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,577,-2,5,-0.35,69332560,120397,37.34,574,588,573,752,406,579,575.87,1.25,0,-22924,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,654,11.54,0.69,12,0.11,50.00,831.00,1016,20240524,-43.21,509,20241209,13.36,641,-9.98,20250113,561,2.85,20250304,1118,-48.39,20240524,509,13.36,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N
20250306,130450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,576,-3,5,-0.52,56800295,98637,30.59,574,588,573,752,406,579,575.85,1.25,0,-15262,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,653,11.52,0.69,12,0.09,50.00,831.00,1016,20240524,-43.31,509,20241209,13.16,641,-10.14,20250113,561,2.67,20250304,1118,-48.48,20240524,509,13.16,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N
20250306,120450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,577,-2,5,-0.35,47298905,82098,25.46,574,588,573,752,406,579,576.13,1.25,0,-16171,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,654,11.54,0.69,12,0.07,50.00,831.00,1016,20240524,-43.21,509,20241209,13.36,641,-9.98,20250113,561,2.85,20250304,1118,-48.39,20240524,509,13.36,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N
20250306,110448,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,576,-3,5,-0.52,37076236,64325,19.95,574,588,573,752,406,579,576.39,1.25,0,-16014,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,653,11.52,0.69,12,0.06,50.00,831.00,1016,20240524,-43.31,509,20241209,13.16,641,-10.14,20250113,561,2.67,20250304,1118,-48.48,20240524,509,13.16,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N
20250306,100450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,576,-3,5,-0.52,30042029,52096,16.16,574,588,573,752,406,579,576.67,1.25,0,-12615,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,653,11.52,0.69,12,0.05,50.00,831.00,1016,20240524,-43.31,509,20241209,13.16,641,-10.14,20250113,561,2.67,20250304,1118,-48.48,20240524,509,13.16,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N
20250306,090453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,579,0,3,0.00,2633300,4585,1.42,574,579,574,752,406,579,574.33,1.25,0,-42,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,657,11.58,0.70,12,0.00,50.00,831.00,1016,20240524,-43.01,509,20241209,13.75,641,-9.67,20250113,561,3.21,20250304,1118,-48.21,20240524,509,13.75,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N
20250305,160446,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,579,13,2,2.30,184838817,322222,55.79,561,580,561,735,397,566,573.64,1.20,0,59888,585,575,568,558,551,572,555,567,169,500,380,1,1,113391457,657,11.58,0.70,12,0.28,50.00,831.00,1016,20240524,-43.01,509,20241209,13.75,641,-9.67,20250113,561,3.21,20250305,1118,-48.21,20240524,509,13.75,20241209,1.45,N,043910,500,566 억,,1355822,N,N,0,N,00,N
20250305,150447,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,578,12,2,2.12,176300445,307462,53.23,561,580,561,735,397,566,573.41,1.20,0,60456,585,575,568,558,551,572,555,567,169,500,380,1,1,113391457,655,11.56,0.70,12,0.27,50.00,831.00,1016,20240524,-43.11,509,20241209,13.56,641,-9.83,20250113,561,3.03,20250305,1118,-48.30,20240524,509,13.56,20241209,1.45,N,043910,500,566 억,,1355822,N,N,0,N,00,N
20250305,140445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,578,12,2,2.12,162908869,284227,49.21,561,580,561,735,397,566,573.16,1.20,0,50756,585,575,568,558,551,572,555,567,169,500,380,1,1,113391457,655,11.56,0.70,12,0.25,50.00,831.00,1016,20240524,-43.11,509,20241209,13.56,641,-9.83,20250113,561,3.03,20250305,1118,-48.30,20240524,509,13.56,20241209,1.45,N,043910,500,566 억,,1355822,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 비금속 N N N N N 577 -2 5 -0.35 106166643 183772 57.00 574 588 573 752 406 579 577.71 1.25 0 -40200 592 585 573 566 554 589 570 567 173 500 390 1 1 113391457 654 11.54 0.69 12 0.16 50.00 831.00 1016 20240524 -43.21 509 20241209 13.36 641 -9.98 20250113 561 2.85 20250304 1118 -48.39 20240524 509 13.36 20241209 1.43 N 043910 500 566 억 1415653 N N 0 N 00 N
3 20250306 150450 57 100.00 KOSDAQ 비금속 N N N N N 579 0 3 0.00 100129284 173342 53.77 574 588 573 752 406 579 577.64 1.25 0 -36796 592 585 573 566 554 589 570 567 173 500 390 1 1 113391457 657 11.58 0.70 12 0.15 50.00 831.00 1016 20240524 -43.01 509 20241209 13.75 641 -9.67 20250113 561 3.21 20250304 1118 -48.21 20240524 509 13.75 20241209 1.43 N 043910 500 566 억 1415653 N N 0 N 00 N
4 20250306 140450 57 100.00 KOSDAQ 비금속 N N N N N 577 -2 5 -0.35 69332560 120397 37.34 574 588 573 752 406 579 575.87 1.25 0 -22924 592 585 573 566 554 589 570 567 173 500 390 1 1 113391457 654 11.54 0.69 12 0.11 50.00 831.00 1016 20240524 -43.21 509 20241209 13.36 641 -9.98 20250113 561 2.85 20250304 1118 -48.39 20240524 509 13.36 20241209 1.43 N 043910 500 566 억 1415653 N N 0 N 00 N
5 20250306 130450 57 100.00 KOSDAQ 비금속 N N N N N 576 -3 5 -0.52 56800295 98637 30.59 574 588 573 752 406 579 575.85 1.25 0 -15262 592 585 573 566 554 589 570 567 173 500 390 1 1 113391457 653 11.52 0.69 12 0.09 50.00 831.00 1016 20240524 -43.31 509 20241209 13.16 641 -10.14 20250113 561 2.67 20250304 1118 -48.48 20240524 509 13.16 20241209 1.43 N 043910 500 566 억 1415653 N N 0 N 00 N
6 20250306 120450 57 100.00 KOSDAQ 비금속 N N N N N 577 -2 5 -0.35 47298905 82098 25.46 574 588 573 752 406 579 576.13 1.25 0 -16171 592 585 573 566 554 589 570 567 173 500 390 1 1 113391457 654 11.54 0.69 12 0.07 50.00 831.00 1016 20240524 -43.21 509 20241209 13.36 641 -9.98 20250113 561 2.85 20250304 1118 -48.39 20240524 509 13.36 20241209 1.43 N 043910 500 566 억 1415653 N N 0 N 00 N
7 20250306 110448 57 100.00 KOSDAQ 비금속 N N N N N 576 -3 5 -0.52 37076236 64325 19.95 574 588 573 752 406 579 576.39 1.25 0 -16014 592 585 573 566 554 589 570 567 173 500 390 1 1 113391457 653 11.52 0.69 12 0.06 50.00 831.00 1016 20240524 -43.31 509 20241209 13.16 641 -10.14 20250113 561 2.67 20250304 1118 -48.48 20240524 509 13.16 20241209 1.43 N 043910 500 566 억 1415653 N N 0 N 00 N
8 20250306 100450 57 100.00 KOSDAQ 비금속 N N N N N 576 -3 5 -0.52 30042029 52096 16.16 574 588 573 752 406 579 576.67 1.25 0 -12615 592 585 573 566 554 589 570 567 173 500 390 1 1 113391457 653 11.52 0.69 12 0.05 50.00 831.00 1016 20240524 -43.31 509 20241209 13.16 641 -10.14 20250113 561 2.67 20250304 1118 -48.48 20240524 509 13.16 20241209 1.43 N 043910 500 566 억 1415653 N N 0 N 00 N
9 20250306 090453 57 100.00 KOSDAQ 비금속 N N N N N 579 0 3 0.00 2633300 4585 1.42 574 579 574 752 406 579 574.33 1.25 0 -42 592 585 573 566 554 589 570 567 173 500 390 1 1 113391457 657 11.58 0.70 12 0.00 50.00 831.00 1016 20240524 -43.01 509 20241209 13.75 641 -9.67 20250113 561 3.21 20250304 1118 -48.21 20240524 509 13.75 20241209 1.43 N 043910 500 566 억 1415653 N N 0 N 00 N
10 20250305 160446 57 100.00 KOSDAQ 비금속 N N N N N 579 13 2 2.30 184838817 322222 55.79 561 580 561 735 397 566 573.64 1.20 0 59888 585 575 568 558 551 572 555 567 169 500 380 1 1 113391457 657 11.58 0.70 12 0.28 50.00 831.00 1016 20240524 -43.01 509 20241209 13.75 641 -9.67 20250113 561 3.21 20250305 1118 -48.21 20240524 509 13.75 20241209 1.45 N 043910 500 566 억 1355822 N N 0 N 00 N
11 20250305 150447 57 100.00 KOSDAQ 비금속 N N N N N 578 12 2 2.12 176300445 307462 53.23 561 580 561 735 397 566 573.41 1.20 0 60456 585 575 568 558 551 572 555 567 169 500 380 1 1 113391457 655 11.56 0.70 12 0.27 50.00 831.00 1016 20240524 -43.11 509 20241209 13.56 641 -9.83 20250113 561 3.03 20250305 1118 -48.30 20240524 509 13.56 20241209 1.45 N 043910 500 566 억 1355822 N N 0 N 00 N
12 20250305 140445 57 100.00 KOSDAQ 비금속 N N N N N 578 12 2 2.12 162908869 284227 49.21 561 580 561 735 397 566 573.16 1.20 0 50756 585 575 568 558 551 572 555 567 169 500 380 1 1 113391457 655 11.56 0.70 12 0.25 50.00 831.00 1016 20240524 -43.11 509 20241209 13.56 641 -9.83 20250113 561 3.03 20250305 1118 -48.30 20240524 509 13.56 20241209 1.45 N 043910 500 566 억 1355822 N N 0 N 00 N