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
348080/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
20250312,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,607,33,2,5.75,777321704,1231133,556.62,603,690,565,746,402,574,631.40,4.38,0,7321,638,605,579,546,520,622,563,290,172,500,390,1,1,57962864,352,-1.33,0.66,12,2.12,-456.00,916.00,2250,20240322,-73.02,521,20241209,16.51,980,-38.06,20250203,540,12.41,20250107,2250,-73.02,20240322,521,16.51,20241209,0.00,N,348080,500,289 억,,2538317,N,N,0,N,00,N
20250312,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,613,39,2,6.79,768334015,1216346,549.93,603,690,565,746,402,574,631.67,4.38,0,8338,638,605,579,546,520,622,563,290,172,500,390,1,1,57962864,355,-1.34,0.67,12,2.10,-456.00,916.00,2250,20240322,-72.76,521,20241209,17.66,980,-37.45,20250203,540,13.52,20250107,2250,-72.76,20240322,521,17.66,20241209,0.00,N,348080,500,289 억,,2538317,N,N,0,N,00,N
20250312,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,606,32,2,5.57,739123446,1168206,528.17,603,690,565,746,402,574,632.70,4.38,0,228,638,605,579,546,520,622,563,290,172,500,390,1,1,57962864,351,-1.33,0.66,12,2.02,-456.00,916.00,2250,20240322,-73.07,521,20241209,16.31,980,-38.16,20250203,540,12.22,20250107,2250,-73.07,20240322,521,16.31,20241209,0.00,N,348080,500,289 억,,2538317,N,N,0,N,00,N
20250312,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,618,44,2,7.67,656710556,1032273,466.71,603,690,565,746,402,574,636.18,4.38,0,-15858,638,605,579,546,520,622,563,290,172,500,390,1,1,57962864,358,-1.36,0.67,12,1.78,-456.00,916.00,2250,20240322,-72.53,521,20241209,18.62,980,-36.94,20250203,540,14.44,20250107,2250,-72.53,20240322,521,18.62,20241209,0.00,N,348080,500,289 억,,2538317,N,N,0,N,00,N
20250312,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,586,12,2,2.09,106717180,184394,83.37,603,603,565,746,402,574,578.75,4.38,0,8364,638,605,579,546,520,622,563,290,172,500,390,1,1,57962864,340,-1.29,0.64,12,0.32,-456.00,916.00,2250,20240322,-73.96,521,20241209,12.48,980,-40.20,20250203,540,8.52,20250107,2250,-73.96,20240322,521,12.48,20241209,0.00,N,348080,500,289 억,,2538317,N,N,0,N,00,N
20250312,111138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,584,10,2,1.74,72832867,126078,57.00,603,603,565,746,402,574,577.68,4.38,0,8143,638,605,579,546,520,622,563,290,172,500,390,1,1,57962864,339,-1.28,0.64,12,0.22,-456.00,916.00,2250,20240322,-74.04,521,20241209,12.09,980,-40.41,20250203,540,8.15,20250107,2250,-74.04,20240322,521,12.09,20241209,0.00,N,348080,500,289 억,,2538317,N,N,0,N,00,N
20250312,101140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,585,11,2,1.92,11972410,20348,9.20,603,603,575,746,402,574,588.38,4.38,0,-3962,638,605,579,546,520,622,563,290,172,500,390,1,1,57962864,339,-1.28,0.64,12,0.04,-456.00,916.00,2250,20240322,-74.00,521,20241209,12.28,980,-40.31,20250203,540,8.33,20250107,2250,-74.00,20240322,521,12.28,20241209,0.00,N,348080,500,289 억,,2538317,N,N,0,N,00,N
20250312,091148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,597,23,2,4.01,4372526,7311,3.31,603,603,575,746,402,574,598.07,4.38,0,-4248,638,605,579,546,520,622,563,290,172,500,390,1,1,57962864,346,-1.31,0.65,12,0.01,-456.00,916.00,2250,20240322,-73.47,521,20241209,14.59,980,-39.08,20250203,540,10.56,20250107,2250,-73.47,20240322,521,14.59,20241209,0.00,N,348080,500,289 억,,2538317,N,N,0,N,00,N
20250311,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,574,-8,5,-1.37,130124499,221156,209.89,553,612,553,756,408,582,588.38,4.32,0,35682,621,601,588,568,555,595,562,290,174,500,390,1,1,57962864,333,-1.26,0.63,12,0.38,-456.00,916.00,2250,20240322,-74.49,521,20241209,10.17,980,-41.43,20250203,540,6.30,20250107,2250,-74.49,20240322,521,10.17,20241209,0.00,N,348080,500,289 억,,2503304,N,Y,0,N,00,N
20250311,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,581,-1,5,-0.17,126523621,214909,203.96,553,612,553,756,408,582,588.73,4.32,0,39578,621,601,588,568,555,595,562,290,174,500,390,1,1,57962864,337,-1.27,0.63,12,0.37,-456.00,916.00,2250,20240322,-74.18,521,20241209,11.52,980,-40.71,20250203,540,7.59,20250107,2250,-74.18,20240322,521,11.52,20241209,0.00,N,348080,500,289 억,,2503304,N,N,0,N,00,N
20250311,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,579,-3,5,-0.52,122740692,208416,197.80,553,612,553,756,408,582,588.92,4.32,0,40624,621,601,588,568,555,595,562,290,174,500,390,1,1,57962864,336,-1.27,0.63,12,0.36,-456.00,916.00,2250,20240322,-74.27,521,20241209,11.13,980,-40.92,20250203,540,7.22,20250107,2250,-74.27,20240322,521,11.13,20241209,0.00,N,348080,500,289 억,,2503304,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 161143 57 100.00 KOSDAQ 일반서비스 N N N N N 607 33 2 5.75 777321704 1231133 556.62 603 690 565 746 402 574 631.40 4.38 0 7321 638 605 579 546 520 622 563 290 172 500 390 1 1 57962864 352 -1.33 0.66 12 2.12 -456.00 916.00 2250 20240322 -73.02 521 20241209 16.51 980 -38.06 20250203 540 12.41 20250107 2250 -73.02 20240322 521 16.51 20241209 0.00 N 348080 500 289 억 2538317 N N 0 N 00 N
3 20250312 151143 57 100.00 KOSDAQ 일반서비스 N N N N N 613 39 2 6.79 768334015 1216346 549.93 603 690 565 746 402 574 631.67 4.38 0 8338 638 605 579 546 520 622 563 290 172 500 390 1 1 57962864 355 -1.34 0.67 12 2.10 -456.00 916.00 2250 20240322 -72.76 521 20241209 17.66 980 -37.45 20250203 540 13.52 20250107 2250 -72.76 20240322 521 17.66 20241209 0.00 N 348080 500 289 억 2538317 N N 0 N 00 N
4 20250312 141141 57 100.00 KOSDAQ 일반서비스 N N N N N 606 32 2 5.57 739123446 1168206 528.17 603 690 565 746 402 574 632.70 4.38 0 228 638 605 579 546 520 622 563 290 172 500 390 1 1 57962864 351 -1.33 0.66 12 2.02 -456.00 916.00 2250 20240322 -73.07 521 20241209 16.31 980 -38.16 20250203 540 12.22 20250107 2250 -73.07 20240322 521 16.31 20241209 0.00 N 348080 500 289 억 2538317 N N 0 N 00 N
5 20250312 131143 57 100.00 KOSDAQ 일반서비스 N N N N N 618 44 2 7.67 656710556 1032273 466.71 603 690 565 746 402 574 636.18 4.38 0 -15858 638 605 579 546 520 622 563 290 172 500 390 1 1 57962864 358 -1.36 0.67 12 1.78 -456.00 916.00 2250 20240322 -72.53 521 20241209 18.62 980 -36.94 20250203 540 14.44 20250107 2250 -72.53 20240322 521 18.62 20241209 0.00 N 348080 500 289 억 2538317 N N 0 N 00 N
6 20250312 121147 57 100.00 KOSDAQ 일반서비스 N N N N N 586 12 2 2.09 106717180 184394 83.37 603 603 565 746 402 574 578.75 4.38 0 8364 638 605 579 546 520 622 563 290 172 500 390 1 1 57962864 340 -1.29 0.64 12 0.32 -456.00 916.00 2250 20240322 -73.96 521 20241209 12.48 980 -40.20 20250203 540 8.52 20250107 2250 -73.96 20240322 521 12.48 20241209 0.00 N 348080 500 289 억 2538317 N N 0 N 00 N
7 20250312 111138 57 100.00 KOSDAQ 일반서비스 N N N N N 584 10 2 1.74 72832867 126078 57.00 603 603 565 746 402 574 577.68 4.38 0 8143 638 605 579 546 520 622 563 290 172 500 390 1 1 57962864 339 -1.28 0.64 12 0.22 -456.00 916.00 2250 20240322 -74.04 521 20241209 12.09 980 -40.41 20250203 540 8.15 20250107 2250 -74.04 20240322 521 12.09 20241209 0.00 N 348080 500 289 억 2538317 N N 0 N 00 N
8 20250312 101140 57 100.00 KOSDAQ 일반서비스 N N N N N 585 11 2 1.92 11972410 20348 9.20 603 603 575 746 402 574 588.38 4.38 0 -3962 638 605 579 546 520 622 563 290 172 500 390 1 1 57962864 339 -1.28 0.64 12 0.04 -456.00 916.00 2250 20240322 -74.00 521 20241209 12.28 980 -40.31 20250203 540 8.33 20250107 2250 -74.00 20240322 521 12.28 20241209 0.00 N 348080 500 289 억 2538317 N N 0 N 00 N
9 20250312 091148 57 100.00 KOSDAQ 일반서비스 N N N N N 597 23 2 4.01 4372526 7311 3.31 603 603 575 746 402 574 598.07 4.38 0 -4248 638 605 579 546 520 622 563 290 172 500 390 1 1 57962864 346 -1.31 0.65 12 0.01 -456.00 916.00 2250 20240322 -73.47 521 20241209 14.59 980 -39.08 20250203 540 10.56 20250107 2250 -73.47 20240322 521 14.59 20241209 0.00 N 348080 500 289 억 2538317 N N 0 N 00 N
10 20250311 161134 57 100.00 KOSDAQ 일반서비스 N N N N N 574 -8 5 -1.37 130124499 221156 209.89 553 612 553 756 408 582 588.38 4.32 0 35682 621 601 588 568 555 595 562 290 174 500 390 1 1 57962864 333 -1.26 0.63 12 0.38 -456.00 916.00 2250 20240322 -74.49 521 20241209 10.17 980 -41.43 20250203 540 6.30 20250107 2250 -74.49 20240322 521 10.17 20241209 0.00 N 348080 500 289 억 2503304 N Y 0 N 00 N
11 20250311 151137 57 100.00 KOSDAQ 일반서비스 N N N N N 581 -1 5 -0.17 126523621 214909 203.96 553 612 553 756 408 582 588.73 4.32 0 39578 621 601 588 568 555 595 562 290 174 500 390 1 1 57962864 337 -1.27 0.63 12 0.37 -456.00 916.00 2250 20240322 -74.18 521 20241209 11.52 980 -40.71 20250203 540 7.59 20250107 2250 -74.18 20240322 521 11.52 20241209 0.00 N 348080 500 289 억 2503304 N N 0 N 00 N
12 20250311 141140 57 100.00 KOSDAQ 일반서비스 N N N N N 579 -3 5 -0.52 122740692 208416 197.80 553 612 553 756 408 582 588.92 4.32 0 40624 621 601 588 568 555 595 562 290 174 500 390 1 1 57962864 336 -1.27 0.63 12 0.36 -456.00 916.00 2250 20240322 -74.27 521 20241209 11.13 980 -40.92 20250203 540 7.22 20250107 2250 -74.27 20240322 521 11.13 20241209 0.00 N 348080 500 289 억 2503304 N N 0 N 00 N