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
219550/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
20250306,160926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,-60,5,-7.08,2108159501,2608282,79.15,841,842,781,1101,593,847,808.31,0.48,0,-265900,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,982,-2.14,1.05,12,2.09,-367.00,746.00,1099,20240315,-28.39,222,20240902,254.50,995,-20.90,20250206,494,59.31,20250102,1099,-28.39,20240315,222,254.50,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N
20250306,150925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,-57,5,-6.73,2021786407,2498885,75.83,841,842,781,1101,593,847,809.08,0.48,0,-253972,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,986,-2.15,1.06,12,2.00,-367.00,746.00,1099,20240315,-28.12,222,20240902,255.86,995,-20.60,20250206,494,59.92,20250102,1099,-28.12,20240315,222,255.86,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N
20250306,140924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,-49,5,-5.79,1682389119,2071574,62.86,841,842,795,1101,593,847,812.13,0.48,0,-231544,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,996,-2.17,1.07,12,1.66,-367.00,746.00,1099,20240315,-27.39,222,20240902,259.46,995,-19.80,20250206,494,61.54,20250102,1099,-27.39,20240315,222,259.46,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N
20250306,130925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-44,5,-5.19,1445831593,1775772,53.89,841,842,798,1101,593,847,814.20,0.48,0,-208891,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,1002,-2.19,1.08,12,1.42,-367.00,746.00,1099,20240315,-26.93,222,20240902,261.71,995,-19.30,20250206,494,62.55,20250102,1099,-26.93,20240315,222,261.71,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N
20250306,120924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-37,5,-4.37,1315126434,1613716,48.97,841,842,798,1101,593,847,814.97,0.48,0,-195993,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,1011,-2.21,1.09,12,1.29,-367.00,746.00,1099,20240315,-26.30,222,20240902,264.86,995,-18.59,20250206,494,63.97,20250102,1099,-26.30,20240315,222,264.86,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N
20250306,110921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-39,5,-4.60,991883474,1214515,36.85,841,842,798,1101,593,847,816.69,0.48,0,-125533,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,1009,-2.20,1.08,12,0.97,-367.00,746.00,1099,20240315,-26.48,222,20240902,263.96,995,-18.79,20250206,494,63.56,20250102,1099,-26.48,20240315,222,263.96,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N
20250306,100923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-36,5,-4.25,785016031,958682,29.09,841,842,798,1101,593,847,818.85,0.48,0,-135056,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,1012,-2.21,1.09,12,0.77,-367.00,746.00,1099,20240315,-26.21,222,20240902,265.32,995,-18.49,20250206,494,64.17,20250102,1099,-26.21,20240315,222,265.32,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N
20250306,090927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,-16,5,-1.89,200319343,242131,7.35,841,842,818,1101,593,847,827.32,0.48,0,-40391,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,1037,-2.26,1.11,12,0.19,-367.00,746.00,1099,20240315,-24.39,222,20240902,274.32,995,-16.48,20250206,494,68.22,20250102,1099,-24.39,20240315,222,274.32,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N
20250305,160914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,847,34,2,4.18,2776531456,3288603,82.70,800,860,800,1056,570,813,844.29,0.65,0,-203931,903,857,784,738,665,881,762,624,243,500,480,1,1,124829162,1057,-2.31,1.14,12,2.63,-367.00,746.00,1099,20240315,-22.93,222,20240902,281.53,995,-14.87,20250206,494,71.46,20250102,1099,-22.93,20240315,222,281.53,20240902,0.00,N,219550,500,624 억,,815272,N,N,0,N,00,N
20250305,150918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,32,2,3.94,2715412727,3216396,80.88,800,860,800,1056,570,813,844.24,0.65,0,-206313,903,857,784,738,665,881,762,624,243,500,480,1,1,124829162,1055,-2.30,1.13,12,2.58,-367.00,746.00,1099,20240315,-23.11,222,20240902,280.63,995,-15.08,20250206,494,71.05,20250102,1099,-23.11,20240315,222,280.63,20240902,0.00,N,219550,500,624 억,,815272,N,N,0,N,00,N
20250305,140917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,36,2,4.43,2505173491,2967432,74.62,800,860,800,1056,570,813,844.22,0.65,0,-247641,903,857,784,738,665,881,762,624,243,500,480,1,1,124829162,1060,-2.31,1.14,12,2.38,-367.00,746.00,1099,20240315,-22.75,222,20240902,282.43,995,-14.67,20250206,494,71.86,20250102,1099,-22.75,20240315,222,282.43,20240902,0.00,N,219550,500,624 억,,815272,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 160926 57 100.00 KOSDAQ 유통 N N N N N 787 -60 5 -7.08 2108159501 2608282 79.15 841 842 781 1101 593 847 808.31 0.48 0 -265900 895 870 835 810 775 883 823 624 254 500 500 1 1 124829162 982 -2.14 1.05 12 2.09 -367.00 746.00 1099 20240315 -28.39 222 20240902 254.50 995 -20.90 20250206 494 59.31 20250102 1099 -28.39 20240315 222 254.50 20240902 0.00 N 219550 500 624 억 602086 N N 0 N 00 N
3 20250306 150925 57 100.00 KOSDAQ 유통 N N N N N 790 -57 5 -6.73 2021786407 2498885 75.83 841 842 781 1101 593 847 809.08 0.48 0 -253972 895 870 835 810 775 883 823 624 254 500 500 1 1 124829162 986 -2.15 1.06 12 2.00 -367.00 746.00 1099 20240315 -28.12 222 20240902 255.86 995 -20.60 20250206 494 59.92 20250102 1099 -28.12 20240315 222 255.86 20240902 0.00 N 219550 500 624 억 602086 N N 0 N 00 N
4 20250306 140924 57 100.00 KOSDAQ 유통 N N N N N 798 -49 5 -5.79 1682389119 2071574 62.86 841 842 795 1101 593 847 812.13 0.48 0 -231544 895 870 835 810 775 883 823 624 254 500 500 1 1 124829162 996 -2.17 1.07 12 1.66 -367.00 746.00 1099 20240315 -27.39 222 20240902 259.46 995 -19.80 20250206 494 61.54 20250102 1099 -27.39 20240315 222 259.46 20240902 0.00 N 219550 500 624 억 602086 N N 0 N 00 N
5 20250306 130925 57 100.00 KOSDAQ 유통 N N N N N 803 -44 5 -5.19 1445831593 1775772 53.89 841 842 798 1101 593 847 814.20 0.48 0 -208891 895 870 835 810 775 883 823 624 254 500 500 1 1 124829162 1002 -2.19 1.08 12 1.42 -367.00 746.00 1099 20240315 -26.93 222 20240902 261.71 995 -19.30 20250206 494 62.55 20250102 1099 -26.93 20240315 222 261.71 20240902 0.00 N 219550 500 624 억 602086 N N 0 N 00 N
6 20250306 120924 57 100.00 KOSDAQ 유통 N N N N N 810 -37 5 -4.37 1315126434 1613716 48.97 841 842 798 1101 593 847 814.97 0.48 0 -195993 895 870 835 810 775 883 823 624 254 500 500 1 1 124829162 1011 -2.21 1.09 12 1.29 -367.00 746.00 1099 20240315 -26.30 222 20240902 264.86 995 -18.59 20250206 494 63.97 20250102 1099 -26.30 20240315 222 264.86 20240902 0.00 N 219550 500 624 억 602086 N N 0 N 00 N
7 20250306 110921 57 100.00 KOSDAQ 유통 N N N N N 808 -39 5 -4.60 991883474 1214515 36.85 841 842 798 1101 593 847 816.69 0.48 0 -125533 895 870 835 810 775 883 823 624 254 500 500 1 1 124829162 1009 -2.20 1.08 12 0.97 -367.00 746.00 1099 20240315 -26.48 222 20240902 263.96 995 -18.79 20250206 494 63.56 20250102 1099 -26.48 20240315 222 263.96 20240902 0.00 N 219550 500 624 억 602086 N N 0 N 00 N
8 20250306 100923 57 100.00 KOSDAQ 유통 N N N N N 811 -36 5 -4.25 785016031 958682 29.09 841 842 798 1101 593 847 818.85 0.48 0 -135056 895 870 835 810 775 883 823 624 254 500 500 1 1 124829162 1012 -2.21 1.09 12 0.77 -367.00 746.00 1099 20240315 -26.21 222 20240902 265.32 995 -18.49 20250206 494 64.17 20250102 1099 -26.21 20240315 222 265.32 20240902 0.00 N 219550 500 624 억 602086 N N 0 N 00 N
9 20250306 090927 57 100.00 KOSDAQ 유통 N N N N N 831 -16 5 -1.89 200319343 242131 7.35 841 842 818 1101 593 847 827.32 0.48 0 -40391 895 870 835 810 775 883 823 624 254 500 500 1 1 124829162 1037 -2.26 1.11 12 0.19 -367.00 746.00 1099 20240315 -24.39 222 20240902 274.32 995 -16.48 20250206 494 68.22 20250102 1099 -24.39 20240315 222 274.32 20240902 0.00 N 219550 500 624 억 602086 N N 0 N 00 N
10 20250305 160914 57 100.00 KOSDAQ 유통 N N N N N 847 34 2 4.18 2776531456 3288603 82.70 800 860 800 1056 570 813 844.29 0.65 0 -203931 903 857 784 738 665 881 762 624 243 500 480 1 1 124829162 1057 -2.31 1.14 12 2.63 -367.00 746.00 1099 20240315 -22.93 222 20240902 281.53 995 -14.87 20250206 494 71.46 20250102 1099 -22.93 20240315 222 281.53 20240902 0.00 N 219550 500 624 억 815272 N N 0 N 00 N
11 20250305 150918 57 100.00 KOSDAQ 유통 N N N N N 845 32 2 3.94 2715412727 3216396 80.88 800 860 800 1056 570 813 844.24 0.65 0 -206313 903 857 784 738 665 881 762 624 243 500 480 1 1 124829162 1055 -2.30 1.13 12 2.58 -367.00 746.00 1099 20240315 -23.11 222 20240902 280.63 995 -15.08 20250206 494 71.05 20250102 1099 -23.11 20240315 222 280.63 20240902 0.00 N 219550 500 624 억 815272 N N 0 N 00 N
12 20250305 140917 57 100.00 KOSDAQ 유통 N N N N N 849 36 2 4.43 2505173491 2967432 74.62 800 860 800 1056 570 813 844.22 0.65 0 -247641 903 857 784 738 665 881 762 624 243 500 480 1 1 124829162 1060 -2.31 1.14 12 2.38 -367.00 746.00 1099 20240315 -22.75 222 20240902 282.43 995 -14.67 20250206 494 71.86 20250102 1099 -22.75 20240315 222 282.43 20240902 0.00 N 219550 500 624 억 815272 N N 0 N 00 N