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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1215,43,2,3.67,333235231,277400,149.68,1165,1237,1164,1523,821,1172,1200.87,0.00,0,46586,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,423,-9.42,4.02,12,0.80,-129.00,302.00,1304,20250310,-6.83,300,20241115,305.00,1304,-6.83,20250310,489,148.47,20250107,1304,-6.83,20250310,300,305.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250313,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,31,2,2.65,295737945,246446,132.97,1165,1237,1164,1523,821,1172,1200.01,0.00,0,44622,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,419,-9.33,3.98,12,0.71,-129.00,302.00,1304,20250310,-7.75,300,20241115,301.00,1304,-7.75,20250310,489,146.01,20250107,1304,-7.75,20250310,300,301.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250313,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,28,2,2.39,175084064,147039,79.34,1165,1200,1164,1523,821,1172,1190.73,0.00,0,32751,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,417,-9.30,3.97,12,0.42,-129.00,302.00,1304,20250310,-7.98,300,20241115,300.00,1304,-7.98,20250310,489,145.40,20250107,1304,-7.98,20250310,300,300.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250313,130332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1194,22,2,1.88,141582426,119039,64.23,1165,1200,1164,1523,821,1172,1189.38,0.00,0,13511,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,415,-9.26,3.95,12,0.34,-129.00,302.00,1304,20250310,-8.44,300,20241115,298.00,1304,-8.44,20250310,489,144.17,20250107,1304,-8.44,20250310,300,298.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250313,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,24,2,2.05,133300491,112101,60.49,1165,1200,1164,1523,821,1172,1189.11,0.00,0,13120,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,416,-9.27,3.96,12,0.32,-129.00,302.00,1304,20250310,-8.28,300,20241115,298.67,1304,-8.28,20250310,489,144.58,20250107,1304,-8.28,20250310,300,298.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250313,110332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,7,2,0.60,111837980,94056,50.75,1165,1200,1164,1523,821,1172,1189.06,0.00,0,9033,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,410,-9.14,3.90,12,0.27,-129.00,302.00,1304,20250310,-9.59,300,20241115,293.00,1304,-9.59,20250310,489,141.10,20250107,1304,-9.59,20250310,300,293.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250313,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1185,13,2,1.11,23768304,20268,10.94,1165,1192,1164,1523,821,1172,1172.70,0.00,0,-7658,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,412,-9.19,3.92,12,0.06,-129.00,302.00,1304,20250310,-9.13,300,20241115,295.00,1304,-9.13,20250310,489,142.33,20250107,1304,-9.13,20250310,300,295.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250313,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1173,1,2,0.09,3265834,2803,1.51,1165,1192,1165,1523,821,1172,1165.12,0.00,0,-391,1248,1209,1155,1116,1062,1229,1136,174,351,500,770,1,1,34790746,408,-9.09,3.88,12,0.01,-129.00,302.00,1304,20250310,-10.05,300,20241115,291.00,1304,-10.05,20250310,489,139.88,20250107,1304,-10.05,20250310,300,291.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1172,52,2,4.64,213651744,185329,132.77,1120,1194,1101,1456,784,1120,1152.82,0.00,0,57590,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,408,-9.09,3.88,12,0.53,-129.00,302.00,1304,20250310,-10.12,300,20241115,290.67,1304,-10.12,20250310,489,139.67,20250107,1304,-10.12,20250310,300,290.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1177,57,2,5.09,209124933,181466,130.00,1120,1194,1101,1456,784,1120,1152.42,0.00,0,56436,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,409,-9.12,3.90,12,0.52,-129.00,302.00,1304,20250310,-9.74,300,20241115,292.33,1304,-9.74,20250310,489,140.70,20250107,1304,-9.74,20250310,300,292.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20250312,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,48,2,4.29,181267587,157518,112.85,1120,1194,1101,1456,784,1120,1150.77,0.00,0,45274,1173,1146,1103,1076,1033,1160,1090,174,336,500,730,1,1,34790746,406,-9.05,3.87,12,0.45,-129.00,302.00,1304,20250310,-10.43,300,20241115,289.33,1304,-10.43,20250310,489,138.85,20250107,1304,-10.43,20250310,300,289.33,20241115,0.00,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 20250313 160332 57 100.00 KOSDAQ 유통 N N N N N 1215 43 2 3.67 333235231 277400 149.68 1165 1237 1164 1523 821 1172 1200.87 0.00 0 46586 1248 1209 1155 1116 1062 1229 1136 174 351 500 770 1 1 34790746 423 -9.42 4.02 12 0.80 -129.00 302.00 1304 20250310 -6.83 300 20241115 305.00 1304 -6.83 20250310 489 148.47 20250107 1304 -6.83 20250310 300 305.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20250313 150333 57 100.00 KOSDAQ 유통 N N N N N 1203 31 2 2.65 295737945 246446 132.97 1165 1237 1164 1523 821 1172 1200.01 0.00 0 44622 1248 1209 1155 1116 1062 1229 1136 174 351 500 770 1 1 34790746 419 -9.33 3.98 12 0.71 -129.00 302.00 1304 20250310 -7.75 300 20241115 301.00 1304 -7.75 20250310 489 146.01 20250107 1304 -7.75 20250310 300 301.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
4 20250313 140332 57 100.00 KOSDAQ 유통 N N N N N 1200 28 2 2.39 175084064 147039 79.34 1165 1200 1164 1523 821 1172 1190.73 0.00 0 32751 1248 1209 1155 1116 1062 1229 1136 174 351 500 770 1 1 34790746 417 -9.30 3.97 12 0.42 -129.00 302.00 1304 20250310 -7.98 300 20241115 300.00 1304 -7.98 20250310 489 145.40 20250107 1304 -7.98 20250310 300 300.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
5 20250313 130332 57 100.00 KOSDAQ 유통 N N N N N 1194 22 2 1.88 141582426 119039 64.23 1165 1200 1164 1523 821 1172 1189.38 0.00 0 13511 1248 1209 1155 1116 1062 1229 1136 174 351 500 770 1 1 34790746 415 -9.26 3.95 12 0.34 -129.00 302.00 1304 20250310 -8.44 300 20241115 298.00 1304 -8.44 20250310 489 144.17 20250107 1304 -8.44 20250310 300 298.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20250313 120332 57 100.00 KOSDAQ 유통 N N N N N 1196 24 2 2.05 133300491 112101 60.49 1165 1200 1164 1523 821 1172 1189.11 0.00 0 13120 1248 1209 1155 1116 1062 1229 1136 174 351 500 770 1 1 34790746 416 -9.27 3.96 12 0.32 -129.00 302.00 1304 20250310 -8.28 300 20241115 298.67 1304 -8.28 20250310 489 144.58 20250107 1304 -8.28 20250310 300 298.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20250313 110332 57 100.00 KOSDAQ 유통 N N N N N 1179 7 2 0.60 111837980 94056 50.75 1165 1200 1164 1523 821 1172 1189.06 0.00 0 9033 1248 1209 1155 1116 1062 1229 1136 174 351 500 770 1 1 34790746 410 -9.14 3.90 12 0.27 -129.00 302.00 1304 20250310 -9.59 300 20241115 293.00 1304 -9.59 20250310 489 141.10 20250107 1304 -9.59 20250310 300 293.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20250313 100332 57 100.00 KOSDAQ 유통 N N N N N 1185 13 2 1.11 23768304 20268 10.94 1165 1192 1164 1523 821 1172 1172.70 0.00 0 -7658 1248 1209 1155 1116 1062 1229 1136 174 351 500 770 1 1 34790746 412 -9.19 3.92 12 0.06 -129.00 302.00 1304 20250310 -9.13 300 20241115 295.00 1304 -9.13 20250310 489 142.33 20250107 1304 -9.13 20250310 300 295.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20250313 090333 57 100.00 KOSDAQ 유통 N N N N N 1173 1 2 0.09 3265834 2803 1.51 1165 1192 1165 1523 821 1172 1165.12 0.00 0 -391 1248 1209 1155 1116 1062 1229 1136 174 351 500 770 1 1 34790746 408 -9.09 3.88 12 0.01 -129.00 302.00 1304 20250310 -10.05 300 20241115 291.00 1304 -10.05 20250310 489 139.88 20250107 1304 -10.05 20250310 300 291.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20250312 160331 57 100.00 KOSDAQ 유통 N N N N N 1172 52 2 4.64 213651744 185329 132.77 1120 1194 1101 1456 784 1120 1152.82 0.00 0 57590 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 408 -9.09 3.88 12 0.53 -129.00 302.00 1304 20250310 -10.12 300 20241115 290.67 1304 -10.12 20250310 489 139.67 20250107 1304 -10.12 20250310 300 290.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
11 20250312 150332 57 100.00 KOSDAQ 유통 N N N N N 1177 57 2 5.09 209124933 181466 130.00 1120 1194 1101 1456 784 1120 1152.42 0.00 0 56436 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 409 -9.12 3.90 12 0.52 -129.00 302.00 1304 20250310 -9.74 300 20241115 292.33 1304 -9.74 20250310 489 140.70 20250107 1304 -9.74 20250310 300 292.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
12 20250312 140330 57 100.00 KOSDAQ 유통 N N N N N 1168 48 2 4.29 181267587 157518 112.85 1120 1194 1101 1456 784 1120 1150.77 0.00 0 45274 1173 1146 1103 1076 1033 1160 1090 174 336 500 730 1 1 34790746 406 -9.05 3.87 12 0.45 -129.00 302.00 1304 20250310 -10.43 300 20241115 289.33 1304 -10.43 20250310 489 138.85 20250107 1304 -10.43 20250310 300 289.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N