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
348150/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,4700,45,2,0.97,94178779,20230,71.91,4660,4700,4600,6050,3260,4655,4655.22,1.43,0,4606,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,911,-6.54,2.02,12,0.10,-719.00,2321.00,9560,20240228,-50.84,4580,20250203,2.62,5800,-18.97,20250106,4580,2.62,20250203,9480,-50.42,20240318,4580,2.62,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,45,2,0.97,90220679,19385,68.91,4660,4700,4600,6050,3260,4655,4654.15,1.43,0,4296,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,911,-6.54,2.02,12,0.10,-719.00,2321.00,9560,20240228,-50.84,4580,20250203,2.62,5800,-18.97,20250106,4580,2.62,20250203,9480,-50.42,20240318,4580,2.62,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,30,2,0.64,76944399,16551,58.83,4660,4700,4600,6050,3260,4655,4648.93,1.43,0,3491,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,908,-6.52,2.02,12,0.09,-719.00,2321.00,9560,20240228,-50.99,4580,20250203,2.29,5800,-19.22,20250106,4580,2.29,20250203,9480,-50.58,20240318,4580,2.29,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,25,2,0.54,74079964,15939,56.66,4660,4700,4600,6050,3260,4655,4647.72,1.43,0,3464,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,907,-6.51,2.02,12,0.08,-719.00,2321.00,9560,20240228,-51.05,4580,20250203,2.18,5800,-19.31,20250106,4580,2.18,20250203,9480,-50.63,20240318,4580,2.18,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,30,2,0.64,67781784,14592,51.87,4660,4700,4600,6050,3260,4655,4645.13,1.43,0,2882,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,908,-6.52,2.02,12,0.08,-719.00,2321.00,9560,20240228,-50.99,4580,20250203,2.29,5800,-19.22,20250106,4580,2.29,20250203,9480,-50.58,20240318,4580,2.29,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,111138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,30,2,0.64,66310625,14277,50.75,4660,4700,4600,6050,3260,4655,4644.58,1.43,0,2695,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,908,-6.52,2.02,12,0.07,-719.00,2321.00,9560,20240228,-50.99,4580,20250203,2.29,5800,-19.22,20250106,4580,2.29,20250203,9480,-50.58,20240318,4580,2.29,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,101140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,10,2,0.21,31071290,6710,23.85,4660,4700,4600,6050,3260,4655,4630.59,1.43,0,265,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,904,-6.49,2.01,12,0.03,-719.00,2321.00,9560,20240228,-51.20,4580,20250203,1.86,5800,-19.57,20250106,4580,1.86,20250203,9480,-50.79,20240318,4580,1.86,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250312,091148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,5,2,0.11,6047135,1300,4.62,4660,4690,4635,6050,3260,4655,4651.64,1.43,0,-57,4788,4721,4658,4591,4528,4755,4625,97,1395,500,3250,5,1,19373850,903,-6.48,2.01,12,0.01,-719.00,2321.00,9560,20240228,-51.26,4580,20250203,1.75,5800,-19.66,20250106,4580,1.75,20250203,9480,-50.84,20240318,4580,1.75,20250203,1.31,N,348150,500,96 억,,277773,N,N,0,N,00,N
20250311,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,-80,5,-1.69,129654299,28079,158.91,4625,4725,4595,6150,3315,4735,4617.43,1.43,0,1556,4825,4780,4705,4660,4585,4802,4682,97,1415,500,3310,5,1,19373850,902,-6.47,2.01,12,0.14,-719.00,2321.00,10150,20240227,-54.14,4580,20250203,1.64,5800,-19.74,20250106,4580,1.64,20250203,9480,-50.90,20240318,4580,1.64,20250203,1.31,N,348150,500,96 억,,276146,N,N,0,N,00,N
20250311,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-105,5,-2.22,127204819,27552,155.93,4625,4725,4595,6150,3315,4735,4616.90,1.43,0,1674,4825,4780,4705,4660,4585,4802,4682,97,1415,500,3310,5,1,19373850,897,-6.44,1.99,12,0.14,-719.00,2321.00,10150,20240227,-54.38,4580,20250203,1.09,5800,-20.17,20250106,4580,1.09,20250203,9480,-51.16,20240318,4580,1.09,20250203,1.31,N,348150,500,96 억,,276146,N,N,0,N,00,N
20250311,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-75,5,-1.58,114564041,24823,140.48,4625,4725,4595,6150,3315,4735,4615.24,1.43,0,2801,4825,4780,4705,4660,4585,4802,4682,97,1415,500,3310,5,1,19373850,903,-6.48,2.01,12,0.13,-719.00,2321.00,10150,20240227,-54.09,4580,20250203,1.75,5800,-19.66,20250106,4580,1.75,20250203,9480,-50.84,20240318,4580,1.75,20250203,1.31,N,348150,500,96 억,,276146,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 4700 45 2 0.97 94178779 20230 71.91 4660 4700 4600 6050 3260 4655 4655.22 1.43 0 4606 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 911 -6.54 2.02 12 0.10 -719.00 2321.00 9560 20240228 -50.84 4580 20250203 2.62 5800 -18.97 20250106 4580 2.62 20250203 9480 -50.42 20240318 4580 2.62 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
3 20250312 151144 57 100.00 KOSDAQ 일반서비스 N N N N N 4700 45 2 0.97 90220679 19385 68.91 4660 4700 4600 6050 3260 4655 4654.15 1.43 0 4296 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 911 -6.54 2.02 12 0.10 -719.00 2321.00 9560 20240228 -50.84 4580 20250203 2.62 5800 -18.97 20250106 4580 2.62 20250203 9480 -50.42 20240318 4580 2.62 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
4 20250312 141142 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 30 2 0.64 76944399 16551 58.83 4660 4700 4600 6050 3260 4655 4648.93 1.43 0 3491 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 908 -6.52 2.02 12 0.09 -719.00 2321.00 9560 20240228 -50.99 4580 20250203 2.29 5800 -19.22 20250106 4580 2.29 20250203 9480 -50.58 20240318 4580 2.29 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
5 20250312 131143 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 25 2 0.54 74079964 15939 56.66 4660 4700 4600 6050 3260 4655 4647.72 1.43 0 3464 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 907 -6.51 2.02 12 0.08 -719.00 2321.00 9560 20240228 -51.05 4580 20250203 2.18 5800 -19.31 20250106 4580 2.18 20250203 9480 -50.63 20240318 4580 2.18 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
6 20250312 121147 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 30 2 0.64 67781784 14592 51.87 4660 4700 4600 6050 3260 4655 4645.13 1.43 0 2882 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 908 -6.52 2.02 12 0.08 -719.00 2321.00 9560 20240228 -50.99 4580 20250203 2.29 5800 -19.22 20250106 4580 2.29 20250203 9480 -50.58 20240318 4580 2.29 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
7 20250312 111138 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 30 2 0.64 66310625 14277 50.75 4660 4700 4600 6050 3260 4655 4644.58 1.43 0 2695 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 908 -6.52 2.02 12 0.07 -719.00 2321.00 9560 20240228 -50.99 4580 20250203 2.29 5800 -19.22 20250106 4580 2.29 20250203 9480 -50.58 20240318 4580 2.29 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
8 20250312 101140 57 100.00 KOSDAQ 일반서비스 N N N N N 4665 10 2 0.21 31071290 6710 23.85 4660 4700 4600 6050 3260 4655 4630.59 1.43 0 265 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 904 -6.49 2.01 12 0.03 -719.00 2321.00 9560 20240228 -51.20 4580 20250203 1.86 5800 -19.57 20250106 4580 1.86 20250203 9480 -50.79 20240318 4580 1.86 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
9 20250312 091148 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 5 2 0.11 6047135 1300 4.62 4660 4690 4635 6050 3260 4655 4651.64 1.43 0 -57 4788 4721 4658 4591 4528 4755 4625 97 1395 500 3250 5 1 19373850 903 -6.48 2.01 12 0.01 -719.00 2321.00 9560 20240228 -51.26 4580 20250203 1.75 5800 -19.66 20250106 4580 1.75 20250203 9480 -50.84 20240318 4580 1.75 20250203 1.31 N 348150 500 96 억 277773 N N 0 N 00 N
10 20250311 161134 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 -80 5 -1.69 129654299 28079 158.91 4625 4725 4595 6150 3315 4735 4617.43 1.43 0 1556 4825 4780 4705 4660 4585 4802 4682 97 1415 500 3310 5 1 19373850 902 -6.47 2.01 12 0.14 -719.00 2321.00 10150 20240227 -54.14 4580 20250203 1.64 5800 -19.74 20250106 4580 1.64 20250203 9480 -50.90 20240318 4580 1.64 20250203 1.31 N 348150 500 96 억 276146 N N 0 N 00 N
11 20250311 151137 57 100.00 KOSDAQ 일반서비스 N N N N N 4630 -105 5 -2.22 127204819 27552 155.93 4625 4725 4595 6150 3315 4735 4616.90 1.43 0 1674 4825 4780 4705 4660 4585 4802 4682 97 1415 500 3310 5 1 19373850 897 -6.44 1.99 12 0.14 -719.00 2321.00 10150 20240227 -54.38 4580 20250203 1.09 5800 -20.17 20250106 4580 1.09 20250203 9480 -51.16 20240318 4580 1.09 20250203 1.31 N 348150 500 96 억 276146 N N 0 N 00 N
12 20250311 141140 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 -75 5 -1.58 114564041 24823 140.48 4625 4725 4595 6150 3315 4735 4615.24 1.43 0 2801 4825 4780 4705 4660 4585 4802 4682 97 1415 500 3310 5 1 19373850 903 -6.48 2.01 12 0.13 -719.00 2321.00 10150 20240227 -54.09 4580 20250203 1.75 5800 -19.66 20250106 4580 1.75 20250203 9480 -50.84 20240318 4580 1.75 20250203 1.31 N 348150 500 96 억 276146 N N 0 N 00 N