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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,641,-25,5,-3.75,106562543,165080,46.93,670,670,627,865,467,666,645.52,4.65,0,-16117,714,690,670,646,626,680,636,290,199,500,450,1,1,57962864,372,-1.41,0.70,12,0.28,-456.00,916.00,2250,20240322,-71.51,521,20241209,23.03,980,-34.59,20250203,540,18.70,20250107,2250,-71.51,20240322,521,23.03,20241209,0.00,N,348080,500,289 억,,2696712,N,N,0,N,00,N
20250317,121200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,639,-27,5,-4.05,93974696,145448,41.35,670,670,627,865,467,666,646.11,4.65,0,-10966,714,690,670,646,626,680,636,290,199,500,450,1,1,57962864,370,-1.40,0.70,12,0.25,-456.00,916.00,2250,20240322,-71.60,521,20241209,22.65,980,-34.80,20250203,540,18.33,20250107,2250,-71.60,20240322,521,22.65,20241209,0.00,N,348080,500,289 억,,2696712,N,N,0,N,00,N
20250317,111200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,629,-37,5,-5.56,80255381,123783,35.19,670,670,628,865,467,666,648.36,4.65,0,-11104,714,690,670,646,626,680,636,290,199,500,450,1,1,57962864,365,-1.38,0.69,12,0.21,-456.00,916.00,2250,20240322,-72.04,521,20241209,20.73,980,-35.82,20250203,540,16.48,20250107,2250,-72.04,20240322,521,20.73,20241209,0.00,N,348080,500,289 억,,2696712,N,N,0,N,00,N
20250317,101159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,650,-16,5,-2.40,41785478,63584,18.08,670,670,647,865,467,666,657.17,4.65,0,-14877,714,690,670,646,626,680,636,290,199,500,450,1,1,57962864,377,-1.43,0.71,12,0.11,-456.00,916.00,2250,20240322,-71.11,521,20241209,24.76,980,-33.67,20250203,540,20.37,20250107,2250,-71.11,20240322,521,24.76,20241209,0.00,N,348080,500,289 억,,2696712,N,N,0,N,00,N
20250317,091202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,665,-1,5,-0.15,4760123,7210,2.05,670,670,647,865,467,666,660.21,4.65,0,113,714,690,670,646,626,680,636,290,199,500,450,1,1,57962864,385,-1.46,0.73,12,0.01,-456.00,916.00,2250,20240322,-70.44,521,20241209,27.64,980,-32.14,20250203,540,23.15,20250107,2250,-70.44,20240322,521,27.64,20241209,0.00,N,348080,500,289 억,,2696712,N,N,0,N,00,N
20250314,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,666,-24,5,-3.48,235589337,351722,26.76,684,694,650,897,483,690,669.81,4.64,0,5185,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,386,-1.46,0.73,12,0.61,-456.00,916.00,2250,20240322,-70.40,521,20241209,27.83,980,-32.04,20250203,540,23.33,20250107,2250,-70.40,20240322,521,27.83,20241209,0.00,N,348080,500,289 억,,2691971,N,Y,0,N,00,N
20250314,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,676,-14,5,-2.03,219892444,328212,24.98,684,694,650,897,483,690,669.96,4.64,0,5987,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,392,-1.48,0.74,12,0.57,-456.00,916.00,2250,20240322,-69.96,521,20241209,29.75,980,-31.02,20250203,540,25.19,20250107,2250,-69.96,20240322,521,29.75,20241209,0.00,N,348080,500,289 억,,2691971,N,N,0,N,00,N
20250314,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,675,-15,5,-2.17,216862472,323722,24.63,684,694,650,897,483,690,669.89,4.64,0,8465,785,737,672,624,559,761,648,290,207,500,460,1,1,57962864,391,-1.48,0.74,12,0.56,-456.00,916.00,2250,20240322,-70.00,521,20241209,29.56,980,-31.12,20250203,540,25.00,20250107,2250,-70.00,20240322,521,29.56,20241209,0.00,N,348080,500,289 억,,2691971,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 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
3 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
4 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
5 20250317 131201 57 100.00 KOSDAQ 일반서비스 N N N N N 641 -25 5 -3.75 106562543 165080 46.93 670 670 627 865 467 666 645.52 4.65 0 -16117 714 690 670 646 626 680 636 290 199 500 450 1 1 57962864 372 -1.41 0.70 12 0.28 -456.00 916.00 2250 20240322 -71.51 521 20241209 23.03 980 -34.59 20250203 540 18.70 20250107 2250 -71.51 20240322 521 23.03 20241209 0.00 N 348080 500 289 억 2696712 N N 0 N 00 N
6 20250317 121200 57 100.00 KOSDAQ 일반서비스 N N N N N 639 -27 5 -4.05 93974696 145448 41.35 670 670 627 865 467 666 646.11 4.65 0 -10966 714 690 670 646 626 680 636 290 199 500 450 1 1 57962864 370 -1.40 0.70 12 0.25 -456.00 916.00 2250 20240322 -71.60 521 20241209 22.65 980 -34.80 20250203 540 18.33 20250107 2250 -71.60 20240322 521 22.65 20241209 0.00 N 348080 500 289 억 2696712 N N 0 N 00 N
7 20250317 111200 57 100.00 KOSDAQ 일반서비스 N N N N N 629 -37 5 -5.56 80255381 123783 35.19 670 670 628 865 467 666 648.36 4.65 0 -11104 714 690 670 646 626 680 636 290 199 500 450 1 1 57962864 365 -1.38 0.69 12 0.21 -456.00 916.00 2250 20240322 -72.04 521 20241209 20.73 980 -35.82 20250203 540 16.48 20250107 2250 -72.04 20240322 521 20.73 20241209 0.00 N 348080 500 289 억 2696712 N N 0 N 00 N
8 20250317 101159 57 100.00 KOSDAQ 일반서비스 N N N N N 650 -16 5 -2.40 41785478 63584 18.08 670 670 647 865 467 666 657.17 4.65 0 -14877 714 690 670 646 626 680 636 290 199 500 450 1 1 57962864 377 -1.43 0.71 12 0.11 -456.00 916.00 2250 20240322 -71.11 521 20241209 24.76 980 -33.67 20250203 540 20.37 20250107 2250 -71.11 20240322 521 24.76 20241209 0.00 N 348080 500 289 억 2696712 N N 0 N 00 N
9 20250317 091202 57 100.00 KOSDAQ 일반서비스 N N N N N 665 -1 5 -0.15 4760123 7210 2.05 670 670 647 865 467 666 660.21 4.65 0 113 714 690 670 646 626 680 636 290 199 500 450 1 1 57962864 385 -1.46 0.73 12 0.01 -456.00 916.00 2250 20240322 -70.44 521 20241209 27.64 980 -32.14 20250203 540 23.15 20250107 2250 -70.44 20240322 521 27.64 20241209 0.00 N 348080 500 289 억 2696712 N N 0 N 00 N
10 20250314 161155 57 100.00 KOSDAQ 일반서비스 N N N N N 666 -24 5 -3.48 235589337 351722 26.76 684 694 650 897 483 690 669.81 4.64 0 5185 785 737 672 624 559 761 648 290 207 500 460 1 1 57962864 386 -1.46 0.73 12 0.61 -456.00 916.00 2250 20240322 -70.40 521 20241209 27.83 980 -32.04 20250203 540 23.33 20250107 2250 -70.40 20240322 521 27.83 20241209 0.00 N 348080 500 289 억 2691971 N Y 0 N 00 N
11 20250314 151204 57 100.00 KOSDAQ 일반서비스 N N N N N 676 -14 5 -2.03 219892444 328212 24.98 684 694 650 897 483 690 669.96 4.64 0 5987 785 737 672 624 559 761 648 290 207 500 460 1 1 57962864 392 -1.48 0.74 12 0.57 -456.00 916.00 2250 20240322 -69.96 521 20241209 29.75 980 -31.02 20250203 540 25.19 20250107 2250 -69.96 20240322 521 29.75 20241209 0.00 N 348080 500 289 억 2691971 N N 0 N 00 N
12 20250314 141158 57 100.00 KOSDAQ 일반서비스 N N N N N 675 -15 5 -2.17 216862472 323722 24.63 684 694 650 897 483 690 669.89 4.64 0 8465 785 737 672 624 559 761 648 290 207 500 460 1 1 57962864 391 -1.48 0.74 12 0.56 -456.00 916.00 2250 20240322 -70.00 521 20241209 29.56 980 -31.12 20250203 540 25.00 20250107 2250 -70.00 20240322 521 29.56 20241209 0.00 N 348080 500 289 억 2691971 N N 0 N 00 N