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
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
20250313,160501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-3,5,-0.53,114145612,202392,100.74,569,570,554,738,398,568,563.98,1.19,0,26564,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,641,11.30,0.68,12,0.18,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,554,1.99,20250313,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N
20250313,150501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-3,5,-0.53,113711727,201624,100.36,569,570,554,738,398,568,563.98,1.19,0,26672,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,641,11.30,0.68,12,0.18,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,554,1.99,20250313,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N
20250313,140501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-3,5,-0.53,106224642,188353,93.75,569,570,554,738,398,568,563.97,1.19,0,28214,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,641,11.30,0.68,12,0.17,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,554,1.99,20250313,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N
20250313,130501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,565,-3,5,-0.53,98151481,174042,86.63,569,570,554,738,398,568,563.95,1.19,0,28937,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,641,11.30,0.68,12,0.15,50.00,831.00,1016,20240524,-44.39,509,20241209,11.00,641,-11.86,20250113,554,1.99,20250313,1118,-49.46,20240524,509,11.00,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N
20250313,120501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,567,-1,5,-0.18,66419252,117847,58.66,569,570,554,738,398,568,563.61,1.19,0,5677,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,643,11.34,0.68,12,0.10,50.00,831.00,1016,20240524,-44.19,509,20241209,11.39,641,-11.54,20250113,554,2.35,20250313,1118,-49.28,20240524,509,11.39,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N
20250313,110501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,567,-1,5,-0.18,62573933,111062,55.28,569,570,554,738,398,568,563.41,1.19,0,10154,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,643,11.34,0.68,12,0.10,50.00,831.00,1016,20240524,-44.19,509,20241209,11.39,641,-11.54,20250113,554,2.35,20250313,1118,-49.28,20240524,509,11.39,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N
20250313,100500,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,567,-1,5,-0.18,56111253,99659,49.61,569,570,554,738,398,568,563.03,1.19,0,7918,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,643,11.34,0.68,12,0.09,50.00,831.00,1016,20240524,-44.19,509,20241209,11.39,641,-11.54,20250113,554,2.35,20250313,1118,-49.28,20240524,509,11.39,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N
20250313,090502,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,569,1,2,0.18,1894343,3330,1.66,569,569,568,738,398,568,568.87,1.19,0,-186,573,570,567,564,561,572,566,567,170,500,380,1,1,113391457,645,11.38,0.68,12,0.00,50.00,831.00,1016,20240524,-44.00,509,20241209,11.79,641,-11.23,20250113,557,2.15,20250311,1118,-49.11,20240524,509,11.79,20241209,1.57,N,043910,500,566 억,,1346565,N,N,0,N,00,N
20250312,160459,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,568,4,2,0.71,113871587,200819,83.69,564,570,564,733,395,564,567.04,1.19,0,-9451,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,644,11.36,0.68,12,0.18,50.00,831.00,1016,20240524,-44.09,509,20241209,11.59,641,-11.39,20250113,557,1.97,20250311,1118,-49.19,20240524,509,11.59,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,150459,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,567,3,2,0.53,105270197,185633,77.37,564,570,564,733,395,564,567.09,1.19,0,-9451,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,643,11.34,0.68,12,0.16,50.00,831.00,1016,20240524,-44.19,509,20241209,11.39,641,-11.54,20250113,557,1.80,20250311,1118,-49.28,20240524,509,11.39,20241209,1.56,N,043910,500,566 억,,1354866,N,N,0,N,00,N
20250312,140458,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,568,4,2,0.71,85747113,151233,63.03,564,570,564,733,395,564,566.99,1.19,0,-9958,579,571,564,556,549,575,560,567,169,500,380,1,1,113391457,644,11.36,0.68,12,0.13,50.00,831.00,1016,20240524,-44.09,509,20241209,11.59,641,-11.39,20250113,557,1.97,20250311,1118,-49.19,20240524,509,11.59,20241209,1.56,N,043910,500,566 억,,1354866,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 160501 57 100.00 KOSDAQ 비금속 N N N N N 565 -3 5 -0.53 114145612 202392 100.74 569 570 554 738 398 568 563.98 1.19 0 26564 573 570 567 564 561 572 566 567 170 500 380 1 1 113391457 641 11.30 0.68 12 0.18 50.00 831.00 1016 20240524 -44.39 509 20241209 11.00 641 -11.86 20250113 554 1.99 20250313 1118 -49.46 20240524 509 11.00 20241209 1.57 N 043910 500 566 억 1346565 N N 0 N 00 N
3 20250313 150501 57 100.00 KOSDAQ 비금속 N N N N N 565 -3 5 -0.53 113711727 201624 100.36 569 570 554 738 398 568 563.98 1.19 0 26672 573 570 567 564 561 572 566 567 170 500 380 1 1 113391457 641 11.30 0.68 12 0.18 50.00 831.00 1016 20240524 -44.39 509 20241209 11.00 641 -11.86 20250113 554 1.99 20250313 1118 -49.46 20240524 509 11.00 20241209 1.57 N 043910 500 566 억 1346565 N N 0 N 00 N
4 20250313 140501 57 100.00 KOSDAQ 비금속 N N N N N 565 -3 5 -0.53 106224642 188353 93.75 569 570 554 738 398 568 563.97 1.19 0 28214 573 570 567 564 561 572 566 567 170 500 380 1 1 113391457 641 11.30 0.68 12 0.17 50.00 831.00 1016 20240524 -44.39 509 20241209 11.00 641 -11.86 20250113 554 1.99 20250313 1118 -49.46 20240524 509 11.00 20241209 1.57 N 043910 500 566 억 1346565 N N 0 N 00 N
5 20250313 130501 57 100.00 KOSDAQ 비금속 N N N N N 565 -3 5 -0.53 98151481 174042 86.63 569 570 554 738 398 568 563.95 1.19 0 28937 573 570 567 564 561 572 566 567 170 500 380 1 1 113391457 641 11.30 0.68 12 0.15 50.00 831.00 1016 20240524 -44.39 509 20241209 11.00 641 -11.86 20250113 554 1.99 20250313 1118 -49.46 20240524 509 11.00 20241209 1.57 N 043910 500 566 억 1346565 N N 0 N 00 N
6 20250313 120501 57 100.00 KOSDAQ 비금속 N N N N N 567 -1 5 -0.18 66419252 117847 58.66 569 570 554 738 398 568 563.61 1.19 0 5677 573 570 567 564 561 572 566 567 170 500 380 1 1 113391457 643 11.34 0.68 12 0.10 50.00 831.00 1016 20240524 -44.19 509 20241209 11.39 641 -11.54 20250113 554 2.35 20250313 1118 -49.28 20240524 509 11.39 20241209 1.57 N 043910 500 566 억 1346565 N N 0 N 00 N
7 20250313 110501 57 100.00 KOSDAQ 비금속 N N N N N 567 -1 5 -0.18 62573933 111062 55.28 569 570 554 738 398 568 563.41 1.19 0 10154 573 570 567 564 561 572 566 567 170 500 380 1 1 113391457 643 11.34 0.68 12 0.10 50.00 831.00 1016 20240524 -44.19 509 20241209 11.39 641 -11.54 20250113 554 2.35 20250313 1118 -49.28 20240524 509 11.39 20241209 1.57 N 043910 500 566 억 1346565 N N 0 N 00 N
8 20250313 100500 57 100.00 KOSDAQ 비금속 N N N N N 567 -1 5 -0.18 56111253 99659 49.61 569 570 554 738 398 568 563.03 1.19 0 7918 573 570 567 564 561 572 566 567 170 500 380 1 1 113391457 643 11.34 0.68 12 0.09 50.00 831.00 1016 20240524 -44.19 509 20241209 11.39 641 -11.54 20250113 554 2.35 20250313 1118 -49.28 20240524 509 11.39 20241209 1.57 N 043910 500 566 억 1346565 N N 0 N 00 N
9 20250313 090502 57 100.00 KOSDAQ 비금속 N N N N N 569 1 2 0.18 1894343 3330 1.66 569 569 568 738 398 568 568.87 1.19 0 -186 573 570 567 564 561 572 566 567 170 500 380 1 1 113391457 645 11.38 0.68 12 0.00 50.00 831.00 1016 20240524 -44.00 509 20241209 11.79 641 -11.23 20250113 557 2.15 20250311 1118 -49.11 20240524 509 11.79 20241209 1.57 N 043910 500 566 억 1346565 N N 0 N 00 N
10 20250312 160459 57 100.00 KOSDAQ 비금속 N N N N N 568 4 2 0.71 113871587 200819 83.69 564 570 564 733 395 564 567.04 1.19 0 -9451 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 644 11.36 0.68 12 0.18 50.00 831.00 1016 20240524 -44.09 509 20241209 11.59 641 -11.39 20250113 557 1.97 20250311 1118 -49.19 20240524 509 11.59 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
11 20250312 150459 57 100.00 KOSDAQ 비금속 N N N N N 567 3 2 0.53 105270197 185633 77.37 564 570 564 733 395 564 567.09 1.19 0 -9451 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 643 11.34 0.68 12 0.16 50.00 831.00 1016 20240524 -44.19 509 20241209 11.39 641 -11.54 20250113 557 1.80 20250311 1118 -49.28 20240524 509 11.39 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N
12 20250312 140458 57 100.00 KOSDAQ 비금속 N N N N N 568 4 2 0.71 85747113 151233 63.03 564 570 564 733 395 564 566.99 1.19 0 -9958 579 571 564 556 549 575 560 567 169 500 380 1 1 113391457 644 11.36 0.68 12 0.13 50.00 831.00 1016 20240524 -44.09 509 20241209 11.59 641 -11.39 20250113 557 1.97 20250311 1118 -49.19 20240524 509 11.59 20241209 1.56 N 043910 500 566 억 1354866 N N 0 N 00 N