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
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
20250313,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,1,2,0.42,28771279,119037,25.28,249,249,238,310,168,239,241.70,0.48,0,-5310,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,466,8.28,0.39,12,0.06,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,224,7.14,20250312,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N
20250313,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,2,2,0.84,25172123,103999,22.08,249,249,238,310,168,239,242.04,0.48,0,-4097,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,468,8.31,0.39,12,0.05,29.00,618.00,459,20240315,-47.49,220,20241209,9.55,297,-18.86,20250106,224,7.59,20250312,459,-47.49,20240315,220,9.55,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N
20250313,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,0,3,0.00,21889285,90280,19.17,249,249,239,310,168,239,242.46,0.48,0,-2894,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,464,8.24,0.39,12,0.05,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,224,6.70,20250312,459,-47.93,20240315,220,8.64,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N
20250313,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,1,2,0.42,20454373,84294,17.90,249,249,239,310,168,239,242.66,0.48,0,-2882,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,466,8.28,0.39,12,0.04,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,224,7.14,20250312,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N
20250313,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,2,2,0.84,19530623,80437,17.08,249,249,239,310,168,239,242.81,0.48,0,-2916,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,468,8.31,0.39,12,0.04,29.00,618.00,459,20240315,-47.49,220,20241209,9.55,297,-18.86,20250106,224,7.59,20250312,459,-47.49,20240315,220,9.55,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N
20250313,110454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,3,2,1.26,14852806,60964,12.94,249,249,240,310,168,239,243.63,0.48,0,-4115,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,469,8.34,0.39,12,0.03,29.00,618.00,459,20240315,-47.28,220,20241209,10.00,297,-18.52,20250106,224,8.04,20250312,459,-47.28,20240315,220,10.00,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N
20250313,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,8,2,3.35,3746702,15237,3.24,249,249,240,310,168,239,245.89,0.48,0,-7986,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,479,8.52,0.40,12,0.01,29.00,618.00,459,20240315,-46.19,220,20241209,12.27,297,-16.84,20250106,224,10.27,20250312,459,-46.19,20240315,220,12.27,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N
20250313,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,4,2,1.67,539987,2189,0.46,249,249,240,310,168,239,246.68,0.48,0,-24,269,254,239,224,209,261,231,194,71,100,160,1,1,194004890,471,8.38,0.39,12,0.00,29.00,618.00,459,20240315,-47.06,220,20241209,10.45,297,-18.18,20250106,224,8.48,20250312,459,-47.06,20240315,220,10.45,20241209,0.01,N,042040,100,194 억,,936682,N,N,0,N,00,N
20250312,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,4,2,1.70,112898074,470068,323.84,235,254,224,305,165,235,240.18,0.46,0,39170,241,237,235,231,229,237,231,194,70,100,160,1,1,194004890,464,8.24,0.39,12,0.24,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,224,6.70,20250312,459,-47.93,20240315,220,8.64,20241209,0.01,N,042040,100,194 억,,900548,N,N,0,N,00,N
20250312,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,9,2,3.83,108128186,450192,310.14,235,254,224,305,165,235,240.18,0.46,0,43686,241,237,235,231,229,237,231,194,70,100,160,1,1,194004890,473,8.41,0.39,12,0.23,29.00,618.00,459,20240315,-46.84,220,20241209,10.91,297,-17.85,20250106,224,8.93,20250312,459,-46.84,20240315,220,10.91,20241209,0.01,N,042040,100,194 억,,900548,N,N,0,N,00,N
20250312,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,8,2,3.40,104341415,434603,299.40,235,254,224,305,165,235,240.08,0.46,0,42949,241,237,235,231,229,237,231,194,70,100,160,1,1,194004890,471,8.38,0.39,12,0.22,29.00,618.00,459,20240315,-47.06,220,20241209,10.45,297,-18.18,20250106,224,8.48,20250312,459,-47.06,20240315,220,10.45,20241209,0.01,N,042040,100,194 억,,900548,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 160454 57 100.00 KOSDAQ 유통 N N N N N 240 1 2 0.42 28771279 119037 25.28 249 249 238 310 168 239 241.70 0.48 0 -5310 269 254 239 224 209 261 231 194 71 100 160 1 1 194004890 466 8.28 0.39 12 0.06 29.00 618.00 459 20240315 -47.71 220 20241209 9.09 297 -19.19 20250106 224 7.14 20250312 459 -47.71 20240315 220 9.09 20241209 0.01 N 042040 100 194 억 936682 N N 0 N 00 N
3 20250313 150454 57 100.00 KOSDAQ 유통 N N N N N 241 2 2 0.84 25172123 103999 22.08 249 249 238 310 168 239 242.04 0.48 0 -4097 269 254 239 224 209 261 231 194 71 100 160 1 1 194004890 468 8.31 0.39 12 0.05 29.00 618.00 459 20240315 -47.49 220 20241209 9.55 297 -18.86 20250106 224 7.59 20250312 459 -47.49 20240315 220 9.55 20241209 0.01 N 042040 100 194 억 936682 N N 0 N 00 N
4 20250313 140454 57 100.00 KOSDAQ 유통 N N N N N 239 0 3 0.00 21889285 90280 19.17 249 249 239 310 168 239 242.46 0.48 0 -2894 269 254 239 224 209 261 231 194 71 100 160 1 1 194004890 464 8.24 0.39 12 0.05 29.00 618.00 459 20240315 -47.93 220 20241209 8.64 297 -19.53 20250106 224 6.70 20250312 459 -47.93 20240315 220 8.64 20241209 0.01 N 042040 100 194 억 936682 N N 0 N 00 N
5 20250313 130454 57 100.00 KOSDAQ 유통 N N N N N 240 1 2 0.42 20454373 84294 17.90 249 249 239 310 168 239 242.66 0.48 0 -2882 269 254 239 224 209 261 231 194 71 100 160 1 1 194004890 466 8.28 0.39 12 0.04 29.00 618.00 459 20240315 -47.71 220 20241209 9.09 297 -19.19 20250106 224 7.14 20250312 459 -47.71 20240315 220 9.09 20241209 0.01 N 042040 100 194 억 936682 N N 0 N 00 N
6 20250313 120454 57 100.00 KOSDAQ 유통 N N N N N 241 2 2 0.84 19530623 80437 17.08 249 249 239 310 168 239 242.81 0.48 0 -2916 269 254 239 224 209 261 231 194 71 100 160 1 1 194004890 468 8.31 0.39 12 0.04 29.00 618.00 459 20240315 -47.49 220 20241209 9.55 297 -18.86 20250106 224 7.59 20250312 459 -47.49 20240315 220 9.55 20241209 0.01 N 042040 100 194 억 936682 N N 0 N 00 N
7 20250313 110454 57 100.00 KOSDAQ 유통 N N N N N 242 3 2 1.26 14852806 60964 12.94 249 249 240 310 168 239 243.63 0.48 0 -4115 269 254 239 224 209 261 231 194 71 100 160 1 1 194004890 469 8.34 0.39 12 0.03 29.00 618.00 459 20240315 -47.28 220 20241209 10.00 297 -18.52 20250106 224 8.04 20250312 459 -47.28 20240315 220 10.00 20241209 0.01 N 042040 100 194 억 936682 N N 0 N 00 N
8 20250313 100453 57 100.00 KOSDAQ 유통 N N N N N 247 8 2 3.35 3746702 15237 3.24 249 249 240 310 168 239 245.89 0.48 0 -7986 269 254 239 224 209 261 231 194 71 100 160 1 1 194004890 479 8.52 0.40 12 0.01 29.00 618.00 459 20240315 -46.19 220 20241209 12.27 297 -16.84 20250106 224 10.27 20250312 459 -46.19 20240315 220 12.27 20241209 0.01 N 042040 100 194 억 936682 N N 0 N 00 N
9 20250313 090455 57 100.00 KOSDAQ 유통 N N N N N 243 4 2 1.67 539987 2189 0.46 249 249 240 310 168 239 246.68 0.48 0 -24 269 254 239 224 209 261 231 194 71 100 160 1 1 194004890 471 8.38 0.39 12 0.00 29.00 618.00 459 20240315 -47.06 220 20241209 10.45 297 -18.18 20250106 224 8.48 20250312 459 -47.06 20240315 220 10.45 20241209 0.01 N 042040 100 194 억 936682 N N 0 N 00 N
10 20250312 160452 57 100.00 KOSDAQ 유통 N N N N N 239 4 2 1.70 112898074 470068 323.84 235 254 224 305 165 235 240.18 0.46 0 39170 241 237 235 231 229 237 231 194 70 100 160 1 1 194004890 464 8.24 0.39 12 0.24 29.00 618.00 459 20240315 -47.93 220 20241209 8.64 297 -19.53 20250106 224 6.70 20250312 459 -47.93 20240315 220 8.64 20241209 0.01 N 042040 100 194 억 900548 N N 0 N 00 N
11 20250312 150452 57 100.00 KOSDAQ 유통 N N N N N 244 9 2 3.83 108128186 450192 310.14 235 254 224 305 165 235 240.18 0.46 0 43686 241 237 235 231 229 237 231 194 70 100 160 1 1 194004890 473 8.41 0.39 12 0.23 29.00 618.00 459 20240315 -46.84 220 20241209 10.91 297 -17.85 20250106 224 8.93 20250312 459 -46.84 20240315 220 10.91 20241209 0.01 N 042040 100 194 억 900548 N N 0 N 00 N
12 20250312 140451 57 100.00 KOSDAQ 유통 N N N N N 243 8 2 3.40 104341415 434603 299.40 235 254 224 305 165 235 240.08 0.46 0 42949 241 237 235 231 229 237 231 194 70 100 160 1 1 194004890 471 8.38 0.39 12 0.22 29.00 618.00 459 20240315 -47.06 220 20241209 10.45 297 -18.18 20250106 224 8.48 20250312 459 -47.06 20240315 220 10.45 20241209 0.01 N 042040 100 194 억 900548 N N 0 N 00 N