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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054800/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
20250312,160536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,66582080,7592,85.46,8800,8980,8750,11440,6160,8800,8770.03,0.76,0,286,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.07,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,150537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,62332310,7109,80.02,8800,8980,8750,11440,6160,8800,8768.08,0.76,0,299,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.07,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,140536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,53199670,6067,68.29,8800,8980,8750,11440,6160,8800,8768.69,0.76,0,299,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.06,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,130536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8780,-20,5,-0.23,51474880,5871,66.09,8800,8980,8750,11440,6160,8800,8767.65,0.76,0,299,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,909,4.34,0.30,12,0.06,2023.00,28942.00,11500,20240329,-23.65,8450,20250307,3.91,9780,-10.22,20250219,8450,3.91,20250307,11500,-23.65,20240329,8450,3.91,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,120538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,50157880,5721,64.40,8800,8980,8750,11440,6160,8800,8767.33,0.76,0,449,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.06,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,110534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,31575620,3599,40.51,8800,8980,8750,11440,6160,8800,8773.44,0.76,0,273,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.03,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,100536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,0,3,0.00,30616460,3490,39.28,8800,8980,8750,11440,6160,8800,8772.62,0.76,0,273,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,911,4.35,0.30,12,0.03,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250312,090538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8850,50,2,0.57,607350,69,0.78,8800,8850,8800,11440,6160,8800,8802.17,0.76,0,0,8973,8886,8813,8726,8653,8880,8720,52,2640,500,6160,10,1,10347756,916,4.37,0.31,12,0.00,2023.00,28942.00,11500,20240329,-23.04,8450,20250307,4.73,9780,-9.51,20250219,8450,4.73,20250307,11500,-23.04,20240329,8450,4.73,20250307,0.01,N,054800,500,51 억,,78933,N,N,0,N,00,N
20250311,160531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,-100,5,-1.12,77888055,8884,68.40,8800,8900,8740,11570,6230,8900,8766.83,0.76,0,399,9026,8962,8846,8782,8666,8995,8815,52,2670,500,6230,10,1,10347756,911,4.35,0.30,12,0.09,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.00,N,054800,500,51 억,,78534,N,N,0,N,00,N
20250311,150534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8790,-110,5,-1.24,66416815,7580,58.36,8800,8900,8740,11570,6230,8900,8762.11,0.76,0,861,9026,8962,8846,8782,8666,8995,8815,52,2670,500,6230,10,1,10347756,910,4.35,0.30,12,0.07,2023.00,28942.00,11500,20240329,-23.57,8450,20250307,4.02,9780,-10.12,20250219,8450,4.02,20250307,11500,-23.57,20240329,8450,4.02,20250307,0.00,N,054800,500,51 억,,78534,N,N,0,N,00,N
20250311,140535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,-100,5,-1.12,55495795,6332,48.75,8800,8900,8740,11570,6230,8900,8764.34,0.76,0,830,9026,8962,8846,8782,8666,8995,8815,52,2670,500,6230,10,1,10347756,911,4.35,0.30,12,0.06,2023.00,28942.00,11500,20240329,-23.48,8450,20250307,4.14,9780,-10.02,20250219,8450,4.14,20250307,11500,-23.48,20240329,8450,4.14,20250307,0.00,N,054800,500,51 억,,78534,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 20250312 160536 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 66582080 7592 85.46 8800 8980 8750 11440 6160 8800 8770.03 0.76 0 286 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.07 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
3 20250312 150537 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 62332310 7109 80.02 8800 8980 8750 11440 6160 8800 8768.08 0.76 0 299 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.07 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
4 20250312 140536 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 53199670 6067 68.29 8800 8980 8750 11440 6160 8800 8768.69 0.76 0 299 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.06 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
5 20250312 130536 57 100.00 KOSDAQ 일반서비스 N N N N N 8780 -20 5 -0.23 51474880 5871 66.09 8800 8980 8750 11440 6160 8800 8767.65 0.76 0 299 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 909 4.34 0.30 12 0.06 2023.00 28942.00 11500 20240329 -23.65 8450 20250307 3.91 9780 -10.22 20250219 8450 3.91 20250307 11500 -23.65 20240329 8450 3.91 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
6 20250312 120538 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 50157880 5721 64.40 8800 8980 8750 11440 6160 8800 8767.33 0.76 0 449 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.06 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
7 20250312 110534 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 31575620 3599 40.51 8800 8980 8750 11440 6160 8800 8773.44 0.76 0 273 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.03 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
8 20250312 100536 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 0 3 0.00 30616460 3490 39.28 8800 8980 8750 11440 6160 8800 8772.62 0.76 0 273 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 911 4.35 0.30 12 0.03 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
9 20250312 090538 57 100.00 KOSDAQ 일반서비스 N N N N N 8850 50 2 0.57 607350 69 0.78 8800 8850 8800 11440 6160 8800 8802.17 0.76 0 0 8973 8886 8813 8726 8653 8880 8720 52 2640 500 6160 10 1 10347756 916 4.37 0.31 12 0.00 2023.00 28942.00 11500 20240329 -23.04 8450 20250307 4.73 9780 -9.51 20250219 8450 4.73 20250307 11500 -23.04 20240329 8450 4.73 20250307 0.01 N 054800 500 51 억 78933 N N 0 N 00 N
10 20250311 160531 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 -100 5 -1.12 77888055 8884 68.40 8800 8900 8740 11570 6230 8900 8766.83 0.76 0 399 9026 8962 8846 8782 8666 8995 8815 52 2670 500 6230 10 1 10347756 911 4.35 0.30 12 0.09 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.00 N 054800 500 51 억 78534 N N 0 N 00 N
11 20250311 150534 57 100.00 KOSDAQ 일반서비스 N N N N N 8790 -110 5 -1.24 66416815 7580 58.36 8800 8900 8740 11570 6230 8900 8762.11 0.76 0 861 9026 8962 8846 8782 8666 8995 8815 52 2670 500 6230 10 1 10347756 910 4.35 0.30 12 0.07 2023.00 28942.00 11500 20240329 -23.57 8450 20250307 4.02 9780 -10.12 20250219 8450 4.02 20250307 11500 -23.57 20240329 8450 4.02 20250307 0.00 N 054800 500 51 억 78534 N N 0 N 00 N
12 20250311 140535 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 -100 5 -1.12 55495795 6332 48.75 8800 8900 8740 11570 6230 8900 8764.34 0.76 0 830 9026 8962 8846 8782 8666 8995 8815 52 2670 500 6230 10 1 10347756 911 4.35 0.30 12 0.06 2023.00 28942.00 11500 20240329 -23.48 8450 20250307 4.14 9780 -10.02 20250219 8450 4.14 20250307 11500 -23.48 20240329 8450 4.14 20250307 0.00 N 054800 500 51 억 78534 N N 0 N 00 N