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
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
20250313,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,17,2,3.02,19702804,33571,116.56,561,596,561,731,395,563,586.90,0.14,0,-1104,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,502,-8.79,1.08,12,0.04,-66.00,536.00,852,20240911,-31.92,488,20241210,18.85,744,-22.04,20250110,561,3.39,20250313,852,-31.92,20240911,488,18.85,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N
20250313,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,17,2,3.02,18796420,32008,111.13,561,596,561,731,395,563,587.24,0.14,0,-1050,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,502,-8.79,1.08,12,0.04,-66.00,536.00,852,20240911,-31.92,488,20241210,18.85,744,-22.04,20250110,561,3.39,20250313,852,-31.92,20240911,488,18.85,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N
20250313,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,21,2,3.73,15906401,27035,93.87,561,596,561,731,395,563,588.36,0.14,0,-1279,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,506,-8.85,1.09,12,0.03,-66.00,536.00,852,20240911,-31.46,488,20241210,19.67,744,-21.51,20250110,561,4.10,20250313,852,-31.46,20240911,488,19.67,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N
20250313,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,24,2,4.26,12337460,20882,72.50,561,596,561,731,395,563,590.82,0.14,0,-1404,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,508,-8.89,1.10,12,0.02,-66.00,536.00,852,20240911,-31.10,488,20241210,20.29,744,-21.10,20250110,561,4.63,20250313,852,-31.10,20240911,488,20.29,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N
20250313,120501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,592,29,2,5.15,11098886,18775,65.19,561,596,561,731,395,563,591.15,0.14,0,-1448,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,512,-8.97,1.10,12,0.02,-66.00,536.00,852,20240911,-30.52,488,20241210,21.31,744,-20.43,20250110,561,5.53,20250313,852,-30.52,20240911,488,21.31,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N
20250313,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,30,2,5.33,9633120,16293,56.57,561,596,561,731,395,563,591.24,0.14,0,-1541,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,513,-8.98,1.11,12,0.02,-66.00,536.00,852,20240911,-30.40,488,20241210,21.52,744,-20.30,20250110,561,5.70,20250313,852,-30.40,20240911,488,21.52,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N
20250313,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,30,2,5.33,7840025,13258,46.03,561,596,561,731,395,563,591.34,0.14,0,-1475,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,513,-8.98,1.11,12,0.02,-66.00,536.00,852,20240911,-30.40,488,20241210,21.52,744,-20.30,20250110,561,5.70,20250313,852,-30.40,20240911,488,21.52,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N
20250313,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,9,2,1.60,63525,112,0.39,561,572,561,731,395,563,567.19,0.14,0,-15,599,580,571,552,543,576,548,433,168,500,380,1,1,86562510,495,-8.67,1.07,12,0.00,-66.00,536.00,852,20240911,-32.86,488,20241210,17.21,744,-23.12,20250110,561,1.96,20250313,852,-32.86,20240911,488,17.21,20241210,0.00,N,043710,500,432 억,,123461,N,N,0,N,00,N
20250312,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,-6,5,-1.05,16327901,28802,213.05,570,590,562,739,399,569,566.90,0.14,0,310,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,487,-8.53,1.05,12,0.03,-66.00,536.00,852,20240911,-33.92,488,20241210,15.37,744,-24.33,20250110,562,0.18,20250312,852,-33.92,20240911,488,15.37,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,2,2,0.35,14289714,25193,186.35,570,590,562,739,399,569,567.21,0.14,0,2161,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,494,-8.65,1.07,12,0.03,-66.00,536.00,852,20240911,-32.98,488,20241210,17.01,744,-23.25,20250110,562,1.60,20250312,852,-32.98,20240911,488,17.01,20241210,0.00,N,043710,500,432 억,,123151,N,N,0,N,00,N
20250312,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,1,2,0.18,11086664,19534,144.49,570,590,565,739,399,569,567.56,0.14,0,2797,621,594,578,551,535,608,565,433,170,500,380,1,1,86562510,493,-8.64,1.06,12,0.02,-66.00,536.00,852,20240911,-33.10,488,20241210,16.80,744,-23.39,20250110,562,1.42,20250311,852,-33.10,20240911,488,16.80,20241210,0.00,N,043710,500,432 억,,123151,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 160500 57 100.00 KOSDAQ 유통 N N N N N 580 17 2 3.02 19702804 33571 116.56 561 596 561 731 395 563 586.90 0.14 0 -1104 599 580 571 552 543 576 548 433 168 500 380 1 1 86562510 502 -8.79 1.08 12 0.04 -66.00 536.00 852 20240911 -31.92 488 20241210 18.85 744 -22.04 20250110 561 3.39 20250313 852 -31.92 20240911 488 18.85 20241210 0.00 N 043710 500 432 억 123461 N N 0 N 00 N
3 20250313 150501 57 100.00 KOSDAQ 유통 N N N N N 580 17 2 3.02 18796420 32008 111.13 561 596 561 731 395 563 587.24 0.14 0 -1050 599 580 571 552 543 576 548 433 168 500 380 1 1 86562510 502 -8.79 1.08 12 0.04 -66.00 536.00 852 20240911 -31.92 488 20241210 18.85 744 -22.04 20250110 561 3.39 20250313 852 -31.92 20240911 488 18.85 20241210 0.00 N 043710 500 432 억 123461 N N 0 N 00 N
4 20250313 140501 57 100.00 KOSDAQ 유통 N N N N N 584 21 2 3.73 15906401 27035 93.87 561 596 561 731 395 563 588.36 0.14 0 -1279 599 580 571 552 543 576 548 433 168 500 380 1 1 86562510 506 -8.85 1.09 12 0.03 -66.00 536.00 852 20240911 -31.46 488 20241210 19.67 744 -21.51 20250110 561 4.10 20250313 852 -31.46 20240911 488 19.67 20241210 0.00 N 043710 500 432 억 123461 N N 0 N 00 N
5 20250313 130501 57 100.00 KOSDAQ 유통 N N N N N 587 24 2 4.26 12337460 20882 72.50 561 596 561 731 395 563 590.82 0.14 0 -1404 599 580 571 552 543 576 548 433 168 500 380 1 1 86562510 508 -8.89 1.10 12 0.02 -66.00 536.00 852 20240911 -31.10 488 20241210 20.29 744 -21.10 20250110 561 4.63 20250313 852 -31.10 20240911 488 20.29 20241210 0.00 N 043710 500 432 억 123461 N N 0 N 00 N
6 20250313 120501 57 100.00 KOSDAQ 유통 N N N N N 592 29 2 5.15 11098886 18775 65.19 561 596 561 731 395 563 591.15 0.14 0 -1448 599 580 571 552 543 576 548 433 168 500 380 1 1 86562510 512 -8.97 1.10 12 0.02 -66.00 536.00 852 20240911 -30.52 488 20241210 21.31 744 -20.43 20250110 561 5.53 20250313 852 -30.52 20240911 488 21.31 20241210 0.00 N 043710 500 432 억 123461 N N 0 N 00 N
7 20250313 110501 57 100.00 KOSDAQ 유통 N N N N N 593 30 2 5.33 9633120 16293 56.57 561 596 561 731 395 563 591.24 0.14 0 -1541 599 580 571 552 543 576 548 433 168 500 380 1 1 86562510 513 -8.98 1.11 12 0.02 -66.00 536.00 852 20240911 -30.40 488 20241210 21.52 744 -20.30 20250110 561 5.70 20250313 852 -30.40 20240911 488 21.52 20241210 0.00 N 043710 500 432 억 123461 N N 0 N 00 N
8 20250313 100500 57 100.00 KOSDAQ 유통 N N N N N 593 30 2 5.33 7840025 13258 46.03 561 596 561 731 395 563 591.34 0.14 0 -1475 599 580 571 552 543 576 548 433 168 500 380 1 1 86562510 513 -8.98 1.11 12 0.02 -66.00 536.00 852 20240911 -30.40 488 20241210 21.52 744 -20.30 20250110 561 5.70 20250313 852 -30.40 20240911 488 21.52 20241210 0.00 N 043710 500 432 억 123461 N N 0 N 00 N
9 20250313 090502 57 100.00 KOSDAQ 유통 N N N N N 572 9 2 1.60 63525 112 0.39 561 572 561 731 395 563 567.19 0.14 0 -15 599 580 571 552 543 576 548 433 168 500 380 1 1 86562510 495 -8.67 1.07 12 0.00 -66.00 536.00 852 20240911 -32.86 488 20241210 17.21 744 -23.12 20250110 561 1.96 20250313 852 -32.86 20240911 488 17.21 20241210 0.00 N 043710 500 432 억 123461 N N 0 N 00 N
10 20250312 160458 57 100.00 KOSDAQ 유통 N N N N N 563 -6 5 -1.05 16327901 28802 213.05 570 590 562 739 399 569 566.90 0.14 0 310 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 487 -8.53 1.05 12 0.03 -66.00 536.00 852 20240911 -33.92 488 20241210 15.37 744 -24.33 20250110 562 0.18 20250312 852 -33.92 20240911 488 15.37 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
11 20250312 150458 57 100.00 KOSDAQ 유통 N N N N N 571 2 2 0.35 14289714 25193 186.35 570 590 562 739 399 569 567.21 0.14 0 2161 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 494 -8.65 1.07 12 0.03 -66.00 536.00 852 20240911 -32.98 488 20241210 17.01 744 -23.25 20250110 562 1.60 20250312 852 -32.98 20240911 488 17.01 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N
12 20250312 140458 57 100.00 KOSDAQ 유통 N N N N N 570 1 2 0.18 11086664 19534 144.49 570 590 565 739 399 569 567.56 0.14 0 2797 621 594 578 551 535 608 565 433 170 500 380 1 1 86562510 493 -8.64 1.06 12 0.02 -66.00 536.00 852 20240911 -33.10 488 20241210 16.80 744 -23.39 20250110 562 1.42 20250311 852 -33.10 20240911 488 16.80 20241210 0.00 N 043710 500 432 억 123151 N N 0 N 00 N