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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,627,-19,5,-2.94,101405519,159943,81.88,646,669,619,839,453,646,634.01,4.62,0,-26457,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,363,-1.38,0.68,12,0.28,-456.00,916.00,2250,20240322,-72.13,521,20241209,20.35,980,-36.02,20250203,540,16.11,20250107,2250,-72.13,20240322,521,20.35,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N
20250318,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,626,-20,5,-3.10,100135217,157917,80.84,646,669,619,839,453,646,634.10,4.62,0,-25948,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,363,-1.37,0.68,12,0.27,-456.00,916.00,2250,20240322,-72.18,521,20241209,20.15,980,-36.12,20250203,540,15.93,20250107,2250,-72.18,20240322,521,20.15,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N
20250318,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,631,-15,5,-2.32,93968013,148105,75.82,646,669,619,839,453,646,634.47,4.62,0,-22421,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,366,-1.38,0.69,12,0.26,-456.00,916.00,2250,20240322,-71.96,521,20241209,21.11,980,-35.61,20250203,540,16.85,20250107,2250,-71.96,20240322,521,21.11,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N
20250318,131203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,633,-13,5,-2.01,83328303,131194,67.16,646,669,619,839,453,646,635.15,4.62,0,-21872,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,367,-1.39,0.69,12,0.23,-456.00,916.00,2250,20240322,-71.87,521,20241209,21.50,980,-35.41,20250203,540,17.22,20250107,2250,-71.87,20240322,521,21.50,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N
20250318,121206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,636,-10,5,-1.55,72030592,113235,57.97,646,669,619,839,453,646,636.12,4.62,0,-23025,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,369,-1.39,0.69,12,0.20,-456.00,916.00,2250,20240322,-71.73,521,20241209,22.07,980,-35.10,20250203,540,17.78,20250107,2250,-71.73,20240322,521,22.07,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N
20250318,111204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,640,-6,5,-0.93,45849602,72670,37.20,646,646,619,839,453,646,630.93,4.62,0,-7030,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,371,-1.40,0.70,12,0.13,-456.00,916.00,2250,20240322,-71.56,521,20241209,22.84,980,-34.69,20250203,540,18.52,20250107,2250,-71.56,20240322,521,22.84,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N
20250318,101206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,620,-26,5,-4.02,23006326,36438,18.65,646,646,620,839,453,646,631.38,4.62,0,-1642,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,359,-1.36,0.68,12,0.06,-456.00,916.00,2250,20240322,-72.44,521,20241209,19.00,980,-36.73,20250203,540,14.81,20250107,2250,-72.44,20240322,521,19.00,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N
20250318,091209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,637,-9,5,-1.39,2203825,3439,1.76,646,646,637,839,453,646,640.83,4.62,0,-1008,690,667,647,624,604,658,615,290,193,500,430,1,1,57962864,369,-1.40,0.70,12,0.01,-456.00,916.00,2250,20240322,-71.69,521,20241209,22.26,980,-35.00,20250203,540,17.96,20250107,2250,-71.69,20240322,521,22.26,20241209,0.00,N,348080,500,289 억,,2679107,N,N,0,N,00,N
20250317,161201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,646,-20,5,-3.00,125966332,195160,55.49,670,670,627,865,467,666,645.45,4.65,0,-18140,714,690,670,646,626,680,636,290,199,500,450,1,1,57962864,374,-1.42,0.71,12,0.34,-456.00,916.00,2250,20240322,-71.29,521,20241209,23.99,980,-34.08,20250203,540,19.63,20250107,2250,-71.29,20240322,521,23.99,20241209,0.00,N,348080,500,289 억,,2696712,N,N,0,N,00,N
20250317,151200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,645,-21,5,-3.15,119672810,185415,52.72,670,670,627,865,467,666,645.43,4.65,0,-17253,714,690,670,646,626,680,636,290,199,500,450,1,1,57962864,374,-1.41,0.70,12,0.32,-456.00,916.00,2250,20240322,-71.33,521,20241209,23.80,980,-34.18,20250203,540,19.44,20250107,2250,-71.33,20240322,521,23.80,20241209,0.00,N,348080,500,289 억,,2696712,N,N,0,N,00,N
20250317,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,642,-24,5,-3.60,110671424,171455,48.75,670,670,627,865,467,666,645.48,4.65,0,-16919,714,690,670,646,626,680,636,290,199,500,450,1,1,57962864,372,-1.41,0.70,12,0.30,-456.00,916.00,2250,20240322,-71.47,521,20241209,23.22,980,-34.49,20250203,540,18.89,20250107,2250,-71.47,20240322,521,23.22,20241209,0.00,N,348080,500,289 억,,2696712,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 20250318 161202 57 100.00 KOSDAQ 일반서비스 N N N N N 627 -19 5 -2.94 101405519 159943 81.88 646 669 619 839 453 646 634.01 4.62 0 -26457 690 667 647 624 604 658 615 290 193 500 430 1 1 57962864 363 -1.38 0.68 12 0.28 -456.00 916.00 2250 20240322 -72.13 521 20241209 20.35 980 -36.02 20250203 540 16.11 20250107 2250 -72.13 20240322 521 20.35 20241209 0.00 N 348080 500 289 억 2679107 N N 0 N 00 N
3 20250318 151207 57 100.00 KOSDAQ 일반서비스 N N N N N 626 -20 5 -3.10 100135217 157917 80.84 646 669 619 839 453 646 634.10 4.62 0 -25948 690 667 647 624 604 658 615 290 193 500 430 1 1 57962864 363 -1.37 0.68 12 0.27 -456.00 916.00 2250 20240322 -72.18 521 20241209 20.15 980 -36.12 20250203 540 15.93 20250107 2250 -72.18 20240322 521 20.15 20241209 0.00 N 348080 500 289 억 2679107 N N 0 N 00 N
4 20250318 141204 57 100.00 KOSDAQ 일반서비스 N N N N N 631 -15 5 -2.32 93968013 148105 75.82 646 669 619 839 453 646 634.47 4.62 0 -22421 690 667 647 624 604 658 615 290 193 500 430 1 1 57962864 366 -1.38 0.69 12 0.26 -456.00 916.00 2250 20240322 -71.96 521 20241209 21.11 980 -35.61 20250203 540 16.85 20250107 2250 -71.96 20240322 521 21.11 20241209 0.00 N 348080 500 289 억 2679107 N N 0 N 00 N
5 20250318 131203 57 100.00 KOSDAQ 일반서비스 N N N N N 633 -13 5 -2.01 83328303 131194 67.16 646 669 619 839 453 646 635.15 4.62 0 -21872 690 667 647 624 604 658 615 290 193 500 430 1 1 57962864 367 -1.39 0.69 12 0.23 -456.00 916.00 2250 20240322 -71.87 521 20241209 21.50 980 -35.41 20250203 540 17.22 20250107 2250 -71.87 20240322 521 21.50 20241209 0.00 N 348080 500 289 억 2679107 N N 0 N 00 N
6 20250318 121206 57 100.00 KOSDAQ 일반서비스 N N N N N 636 -10 5 -1.55 72030592 113235 57.97 646 669 619 839 453 646 636.12 4.62 0 -23025 690 667 647 624 604 658 615 290 193 500 430 1 1 57962864 369 -1.39 0.69 12 0.20 -456.00 916.00 2250 20240322 -71.73 521 20241209 22.07 980 -35.10 20250203 540 17.78 20250107 2250 -71.73 20240322 521 22.07 20241209 0.00 N 348080 500 289 억 2679107 N N 0 N 00 N
7 20250318 111204 57 100.00 KOSDAQ 일반서비스 N N N N N 640 -6 5 -0.93 45849602 72670 37.20 646 646 619 839 453 646 630.93 4.62 0 -7030 690 667 647 624 604 658 615 290 193 500 430 1 1 57962864 371 -1.40 0.70 12 0.13 -456.00 916.00 2250 20240322 -71.56 521 20241209 22.84 980 -34.69 20250203 540 18.52 20250107 2250 -71.56 20240322 521 22.84 20241209 0.00 N 348080 500 289 억 2679107 N N 0 N 00 N
8 20250318 101206 57 100.00 KOSDAQ 일반서비스 N N N N N 620 -26 5 -4.02 23006326 36438 18.65 646 646 620 839 453 646 631.38 4.62 0 -1642 690 667 647 624 604 658 615 290 193 500 430 1 1 57962864 359 -1.36 0.68 12 0.06 -456.00 916.00 2250 20240322 -72.44 521 20241209 19.00 980 -36.73 20250203 540 14.81 20250107 2250 -72.44 20240322 521 19.00 20241209 0.00 N 348080 500 289 억 2679107 N N 0 N 00 N
9 20250318 091209 57 100.00 KOSDAQ 일반서비스 N N N N N 637 -9 5 -1.39 2203825 3439 1.76 646 646 637 839 453 646 640.83 4.62 0 -1008 690 667 647 624 604 658 615 290 193 500 430 1 1 57962864 369 -1.40 0.70 12 0.01 -456.00 916.00 2250 20240322 -71.69 521 20241209 22.26 980 -35.00 20250203 540 17.96 20250107 2250 -71.69 20240322 521 22.26 20241209 0.00 N 348080 500 289 억 2679107 N N 0 N 00 N
10 20250317 161201 57 100.00 KOSDAQ 일반서비스 N N N N N 646 -20 5 -3.00 125966332 195160 55.49 670 670 627 865 467 666 645.45 4.65 0 -18140 714 690 670 646 626 680 636 290 199 500 450 1 1 57962864 374 -1.42 0.71 12 0.34 -456.00 916.00 2250 20240322 -71.29 521 20241209 23.99 980 -34.08 20250203 540 19.63 20250107 2250 -71.29 20240322 521 23.99 20241209 0.00 N 348080 500 289 억 2696712 N N 0 N 00 N
11 20250317 151200 57 100.00 KOSDAQ 일반서비스 N N N N N 645 -21 5 -3.15 119672810 185415 52.72 670 670 627 865 467 666 645.43 4.65 0 -17253 714 690 670 646 626 680 636 290 199 500 450 1 1 57962864 374 -1.41 0.70 12 0.32 -456.00 916.00 2250 20240322 -71.33 521 20241209 23.80 980 -34.18 20250203 540 19.44 20250107 2250 -71.33 20240322 521 23.80 20241209 0.00 N 348080 500 289 억 2696712 N N 0 N 00 N
12 20250317 141202 57 100.00 KOSDAQ 일반서비스 N N N N N 642 -24 5 -3.60 110671424 171455 48.75 670 670 627 865 467 666 645.48 4.65 0 -16919 714 690 670 646 626 680 636 290 199 500 450 1 1 57962864 372 -1.41 0.70 12 0.30 -456.00 916.00 2250 20240322 -71.47 521 20241209 23.22 980 -34.49 20250203 540 18.89 20250107 2250 -71.47 20240322 521 23.22 20241209 0.00 N 348080 500 289 억 2696712 N N 0 N 00 N