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
109960/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
20250313,160757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,443,-40,5,-8.28,592640245,1289326,154.83,486,490,443,627,339,483,459.66,0.31,0,-70465,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,889,5.47,0.18,12,0.64,81.00,2521.00,808,20240724,-45.17,402,20241209,10.20,588,-24.66,20250227,422,4.98,20250213,808,-45.17,20240724,402,10.20,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N
20250313,150758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,453,-30,5,-6.21,514041917,1112711,133.62,486,490,448,627,339,483,461.97,0.31,0,-75807,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,910,5.59,0.18,12,0.55,81.00,2521.00,808,20240724,-43.94,402,20241209,12.69,588,-22.96,20250227,422,7.35,20250213,808,-43.94,20240724,402,12.69,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N
20250313,140757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,455,-28,5,-5.80,375656090,805594,96.74,486,490,450,627,339,483,466.31,0.31,0,-46503,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,914,5.62,0.18,12,0.40,81.00,2521.00,808,20240724,-43.69,402,20241209,13.18,588,-22.62,20250227,422,7.82,20250213,808,-43.69,20240724,402,13.18,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N
20250313,130758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,459,-24,5,-4.97,301489662,642412,77.14,486,490,456,627,339,483,469.31,0.31,0,-29108,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,922,5.67,0.18,12,0.32,81.00,2521.00,808,20240724,-43.19,402,20241209,14.18,588,-21.94,20250227,422,8.77,20250213,808,-43.19,20240724,402,14.18,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N
20250313,120758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,466,-17,5,-3.52,247906010,526494,63.22,486,490,456,627,339,483,470.86,0.31,0,20226,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,936,5.75,0.18,12,0.26,81.00,2521.00,808,20240724,-42.33,402,20241209,15.92,588,-20.75,20250227,422,10.43,20250213,808,-42.33,20240724,402,15.92,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N
20250313,110758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-13,5,-2.69,181659056,384028,46.12,486,490,456,627,339,483,473.04,0.31,0,25782,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,944,5.80,0.19,12,0.19,81.00,2521.00,808,20240724,-41.83,402,20241209,16.92,588,-20.07,20250227,422,11.37,20250213,808,-41.83,20240724,402,16.92,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N
20250313,100757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,-11,5,-2.28,167577351,353965,42.51,486,490,456,627,339,483,473.43,0.31,0,30953,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,948,5.83,0.19,12,0.18,81.00,2521.00,808,20240724,-41.58,402,20241209,17.41,588,-19.73,20250227,422,11.85,20250213,808,-41.58,20240724,402,17.41,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N
20250313,090759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,1,2,0.21,34950657,71459,8.58,486,490,483,627,339,483,489.10,0.31,0,-4084,521,502,481,462,441,491,451,1004,144,500,320,1,1,200789269,972,5.98,0.19,12,0.04,81.00,2521.00,808,20240724,-40.10,402,20241209,20.40,588,-17.69,20250227,422,14.69,20250213,808,-40.10,20240724,402,20.40,20241209,1.19,N,109960,500,1003 억,,629587,N,N,0,N,00,N
20250312,160753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,-13,5,-2.62,405276291,832739,223.01,498,500,460,644,348,496,486.68,0.35,0,-64459,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,970,5.96,0.19,12,0.41,81.00,2521.00,808,20240724,-40.22,402,20241209,20.15,588,-17.86,20250227,422,14.45,20250213,808,-40.22,20240724,402,20.15,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,150755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,-16,5,-3.23,382784800,785979,210.48,498,500,460,644,348,496,487.02,0.35,0,-72330,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,964,5.93,0.19,12,0.39,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,588,-18.37,20250227,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,1.14,N,109960,500,1003 억,,695227,N,N,0,N,00,N
20250312,140753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,-12,5,-2.42,239466307,486186,130.20,498,500,482,644,348,496,492.54,0.35,0,-45863,513,504,487,478,461,509,483,1004,148,500,330,1,1,200789269,972,5.98,0.19,12,0.24,81.00,2521.00,808,20240724,-40.10,402,20241209,20.40,588,-17.69,20250227,422,14.69,20250213,808,-40.10,20240724,402,20.40,20241209,1.14,N,109960,500,1003 억,,695227,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 160757 57 100.00 KOSDAQ 유통 N N N N N 443 -40 5 -8.28 592640245 1289326 154.83 486 490 443 627 339 483 459.66 0.31 0 -70465 521 502 481 462 441 491 451 1004 144 500 320 1 1 200789269 889 5.47 0.18 12 0.64 81.00 2521.00 808 20240724 -45.17 402 20241209 10.20 588 -24.66 20250227 422 4.98 20250213 808 -45.17 20240724 402 10.20 20241209 1.19 N 109960 500 1003 억 629587 N N 0 N 00 N
3 20250313 150758 57 100.00 KOSDAQ 유통 N N N N N 453 -30 5 -6.21 514041917 1112711 133.62 486 490 448 627 339 483 461.97 0.31 0 -75807 521 502 481 462 441 491 451 1004 144 500 320 1 1 200789269 910 5.59 0.18 12 0.55 81.00 2521.00 808 20240724 -43.94 402 20241209 12.69 588 -22.96 20250227 422 7.35 20250213 808 -43.94 20240724 402 12.69 20241209 1.19 N 109960 500 1003 억 629587 N N 0 N 00 N
4 20250313 140757 57 100.00 KOSDAQ 유통 N N N N N 455 -28 5 -5.80 375656090 805594 96.74 486 490 450 627 339 483 466.31 0.31 0 -46503 521 502 481 462 441 491 451 1004 144 500 320 1 1 200789269 914 5.62 0.18 12 0.40 81.00 2521.00 808 20240724 -43.69 402 20241209 13.18 588 -22.62 20250227 422 7.82 20250213 808 -43.69 20240724 402 13.18 20241209 1.19 N 109960 500 1003 억 629587 N N 0 N 00 N
5 20250313 130758 57 100.00 KOSDAQ 유통 N N N N N 459 -24 5 -4.97 301489662 642412 77.14 486 490 456 627 339 483 469.31 0.31 0 -29108 521 502 481 462 441 491 451 1004 144 500 320 1 1 200789269 922 5.67 0.18 12 0.32 81.00 2521.00 808 20240724 -43.19 402 20241209 14.18 588 -21.94 20250227 422 8.77 20250213 808 -43.19 20240724 402 14.18 20241209 1.19 N 109960 500 1003 억 629587 N N 0 N 00 N
6 20250313 120758 57 100.00 KOSDAQ 유통 N N N N N 466 -17 5 -3.52 247906010 526494 63.22 486 490 456 627 339 483 470.86 0.31 0 20226 521 502 481 462 441 491 451 1004 144 500 320 1 1 200789269 936 5.75 0.18 12 0.26 81.00 2521.00 808 20240724 -42.33 402 20241209 15.92 588 -20.75 20250227 422 10.43 20250213 808 -42.33 20240724 402 15.92 20241209 1.19 N 109960 500 1003 억 629587 N N 0 N 00 N
7 20250313 110758 57 100.00 KOSDAQ 유통 N N N N N 470 -13 5 -2.69 181659056 384028 46.12 486 490 456 627 339 483 473.04 0.31 0 25782 521 502 481 462 441 491 451 1004 144 500 320 1 1 200789269 944 5.80 0.19 12 0.19 81.00 2521.00 808 20240724 -41.83 402 20241209 16.92 588 -20.07 20250227 422 11.37 20250213 808 -41.83 20240724 402 16.92 20241209 1.19 N 109960 500 1003 억 629587 N N 0 N 00 N
8 20250313 100757 57 100.00 KOSDAQ 유통 N N N N N 472 -11 5 -2.28 167577351 353965 42.51 486 490 456 627 339 483 473.43 0.31 0 30953 521 502 481 462 441 491 451 1004 144 500 320 1 1 200789269 948 5.83 0.19 12 0.18 81.00 2521.00 808 20240724 -41.58 402 20241209 17.41 588 -19.73 20250227 422 11.85 20250213 808 -41.58 20240724 402 17.41 20241209 1.19 N 109960 500 1003 억 629587 N N 0 N 00 N
9 20250313 090759 57 100.00 KOSDAQ 유통 N N N N N 484 1 2 0.21 34950657 71459 8.58 486 490 483 627 339 483 489.10 0.31 0 -4084 521 502 481 462 441 491 451 1004 144 500 320 1 1 200789269 972 5.98 0.19 12 0.04 81.00 2521.00 808 20240724 -40.10 402 20241209 20.40 588 -17.69 20250227 422 14.69 20250213 808 -40.10 20240724 402 20.40 20241209 1.19 N 109960 500 1003 억 629587 N N 0 N 00 N
10 20250312 160753 57 100.00 KOSDAQ 유통 N N N N N 483 -13 5 -2.62 405276291 832739 223.01 498 500 460 644 348 496 486.68 0.35 0 -64459 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 970 5.96 0.19 12 0.41 81.00 2521.00 808 20240724 -40.22 402 20241209 20.15 588 -17.86 20250227 422 14.45 20250213 808 -40.22 20240724 402 20.15 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
11 20250312 150755 57 100.00 KOSDAQ 유통 N N N N N 480 -16 5 -3.23 382784800 785979 210.48 498 500 460 644 348 496 487.02 0.35 0 -72330 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 964 5.93 0.19 12 0.39 81.00 2521.00 808 20240724 -40.59 402 20241209 19.40 588 -18.37 20250227 422 13.74 20250213 808 -40.59 20240724 402 19.40 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N
12 20250312 140753 57 100.00 KOSDAQ 유통 N N N N N 484 -12 5 -2.42 239466307 486186 130.20 498 500 482 644 348 496 492.54 0.35 0 -45863 513 504 487 478 461 509 483 1004 148 500 330 1 1 200789269 972 5.98 0.19 12 0.24 81.00 2521.00 808 20240724 -40.10 402 20241209 20.40 588 -17.69 20250227 422 14.69 20250213 808 -40.10 20240724 402 20.40 20241209 1.14 N 109960 500 1003 억 695227 N N 0 N 00 N