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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,596,-17,5,-2.77,96547878,161941,103.99,629,629,588,796,430,613,596.19,4.31,0,-16480,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,345,-1.31,0.65,12,0.28,-456.00,916.00,2250,20240322,-73.51,521,20241209,14.40,980,-39.18,20250203,540,10.37,20250107,2250,-73.51,20240322,521,14.40,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N
20250306,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,596,-17,5,-2.77,87109410,146108,93.82,629,629,588,796,430,613,596.20,4.31,0,-16106,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,345,-1.31,0.65,12,0.25,-456.00,916.00,2250,20240322,-73.51,521,20241209,14.40,980,-39.18,20250203,540,10.37,20250107,2250,-73.51,20240322,521,14.40,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N
20250306,141120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,597,-16,5,-2.61,70433271,117889,75.70,629,629,588,796,430,613,597.45,4.31,0,-15055,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,346,-1.31,0.65,12,0.20,-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,,2495362,N,N,0,N,00,N
20250306,131120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,596,-17,5,-2.77,42411549,70587,45.33,629,629,590,796,430,613,600.84,4.31,0,-11721,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,345,-1.31,0.65,12,0.12,-456.00,916.00,2250,20240322,-73.51,521,20241209,14.40,980,-39.18,20250203,540,10.37,20250107,2250,-73.51,20240322,521,14.40,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N
20250306,121119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,591,-22,5,-3.59,33816294,56151,36.06,629,629,590,796,430,613,602.24,4.31,0,-11794,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,343,-1.30,0.65,12,0.10,-456.00,916.00,2250,20240322,-73.73,521,20241209,13.44,980,-39.69,20250203,540,9.44,20250107,2250,-73.73,20240322,521,13.44,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N
20250306,111116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,606,-7,5,-1.14,24607865,40701,26.14,629,629,597,796,430,613,604.60,4.31,0,-11190,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,351,-1.33,0.66,12,0.07,-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,,2495362,N,N,0,N,00,N
20250306,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,603,-10,5,-1.63,18830257,31095,19.97,629,629,597,796,430,613,605.57,4.31,0,-11163,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,350,-1.32,0.66,12,0.05,-456.00,916.00,2250,20240322,-73.20,521,20241209,15.74,980,-38.47,20250203,540,11.67,20250107,2250,-73.20,20240322,521,15.74,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N
20250306,091122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,617,4,2,0.65,2661893,4333,2.78,629,629,602,796,430,613,614.33,4.31,0,-349,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,358,-1.35,0.67,12,0.01,-456.00,916.00,2250,20240322,-72.58,521,20241209,18.43,980,-37.04,20250203,540,14.26,20250107,2250,-72.58,20240322,521,18.43,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N
20250305,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,613,-27,5,-4.22,96512896,155717,265.57,640,660,600,832,448,640,619.80,4.29,0,6891,665,652,644,631,623,648,627,290,192,500,430,1,1,57962864,355,-1.34,0.67,12,0.27,-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,,2488471,N,N,0,N,00,N
20250305,151111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,613,-27,5,-4.22,87633708,141239,240.88,640,660,600,832,448,640,620.46,4.29,0,7068,665,652,644,631,623,648,627,290,192,500,430,1,1,57962864,355,-1.34,0.67,12,0.24,-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,,2488471,N,N,0,N,00,N
20250305,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,630,-10,5,-1.56,44009583,69923,119.25,640,660,620,832,448,640,629.40,4.29,0,-329,665,652,644,631,623,648,627,290,192,500,430,1,1,57962864,365,-1.38,0.69,12,0.12,-456.00,916.00,2250,20240322,-72.00,521,20241209,20.92,980,-35.71,20250203,540,16.67,20250107,2250,-72.00,20240322,521,20.92,20241209,0.00,N,348080,500,289 억,,2488471,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 20250306 161120 57 100.00 KOSDAQ 일반서비스 N N N N N 596 -17 5 -2.77 96547878 161941 103.99 629 629 588 796 430 613 596.19 4.31 0 -16480 684 648 624 588 564 636 576 290 183 500 410 1 1 57962864 345 -1.31 0.65 12 0.28 -456.00 916.00 2250 20240322 -73.51 521 20241209 14.40 980 -39.18 20250203 540 10.37 20250107 2250 -73.51 20240322 521 14.40 20241209 0.00 N 348080 500 289 억 2495362 N N 0 N 00 N
3 20250306 151120 57 100.00 KOSDAQ 일반서비스 N N N N N 596 -17 5 -2.77 87109410 146108 93.82 629 629 588 796 430 613 596.20 4.31 0 -16106 684 648 624 588 564 636 576 290 183 500 410 1 1 57962864 345 -1.31 0.65 12 0.25 -456.00 916.00 2250 20240322 -73.51 521 20241209 14.40 980 -39.18 20250203 540 10.37 20250107 2250 -73.51 20240322 521 14.40 20241209 0.00 N 348080 500 289 억 2495362 N N 0 N 00 N
4 20250306 141120 57 100.00 KOSDAQ 일반서비스 N N N N N 597 -16 5 -2.61 70433271 117889 75.70 629 629 588 796 430 613 597.45 4.31 0 -15055 684 648 624 588 564 636 576 290 183 500 410 1 1 57962864 346 -1.31 0.65 12 0.20 -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 2495362 N N 0 N 00 N
5 20250306 131120 57 100.00 KOSDAQ 일반서비스 N N N N N 596 -17 5 -2.77 42411549 70587 45.33 629 629 590 796 430 613 600.84 4.31 0 -11721 684 648 624 588 564 636 576 290 183 500 410 1 1 57962864 345 -1.31 0.65 12 0.12 -456.00 916.00 2250 20240322 -73.51 521 20241209 14.40 980 -39.18 20250203 540 10.37 20250107 2250 -73.51 20240322 521 14.40 20241209 0.00 N 348080 500 289 억 2495362 N N 0 N 00 N
6 20250306 121119 57 100.00 KOSDAQ 일반서비스 N N N N N 591 -22 5 -3.59 33816294 56151 36.06 629 629 590 796 430 613 602.24 4.31 0 -11794 684 648 624 588 564 636 576 290 183 500 410 1 1 57962864 343 -1.30 0.65 12 0.10 -456.00 916.00 2250 20240322 -73.73 521 20241209 13.44 980 -39.69 20250203 540 9.44 20250107 2250 -73.73 20240322 521 13.44 20241209 0.00 N 348080 500 289 억 2495362 N N 0 N 00 N
7 20250306 111116 57 100.00 KOSDAQ 일반서비스 N N N N N 606 -7 5 -1.14 24607865 40701 26.14 629 629 597 796 430 613 604.60 4.31 0 -11190 684 648 624 588 564 636 576 290 183 500 410 1 1 57962864 351 -1.33 0.66 12 0.07 -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 2495362 N N 0 N 00 N
8 20250306 101118 57 100.00 KOSDAQ 일반서비스 N N N N N 603 -10 5 -1.63 18830257 31095 19.97 629 629 597 796 430 613 605.57 4.31 0 -11163 684 648 624 588 564 636 576 290 183 500 410 1 1 57962864 350 -1.32 0.66 12 0.05 -456.00 916.00 2250 20240322 -73.20 521 20241209 15.74 980 -38.47 20250203 540 11.67 20250107 2250 -73.20 20240322 521 15.74 20241209 0.00 N 348080 500 289 억 2495362 N N 0 N 00 N
9 20250306 091122 57 100.00 KOSDAQ 일반서비스 N N N N N 617 4 2 0.65 2661893 4333 2.78 629 629 602 796 430 613 614.33 4.31 0 -349 684 648 624 588 564 636 576 290 183 500 410 1 1 57962864 358 -1.35 0.67 12 0.01 -456.00 916.00 2250 20240322 -72.58 521 20241209 18.43 980 -37.04 20250203 540 14.26 20250107 2250 -72.58 20240322 521 18.43 20241209 0.00 N 348080 500 289 억 2495362 N N 0 N 00 N
10 20250305 161105 57 100.00 KOSDAQ 일반서비스 N N N N N 613 -27 5 -4.22 96512896 155717 265.57 640 660 600 832 448 640 619.80 4.29 0 6891 665 652 644 631 623 648 627 290 192 500 430 1 1 57962864 355 -1.34 0.67 12 0.27 -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 2488471 N N 0 N 00 N
11 20250305 151111 57 100.00 KOSDAQ 일반서비스 N N N N N 613 -27 5 -4.22 87633708 141239 240.88 640 660 600 832 448 640 620.46 4.29 0 7068 665 652 644 631 623 648 627 290 192 500 430 1 1 57962864 355 -1.34 0.67 12 0.24 -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 2488471 N N 0 N 00 N
12 20250305 141110 57 100.00 KOSDAQ 일반서비스 N N N N N 630 -10 5 -1.56 44009583 69923 119.25 640 660 620 832 448 640 629.40 4.29 0 -329 665 652 644 631 623 648 627 290 192 500 430 1 1 57962864 365 -1.38 0.69 12 0.12 -456.00 916.00 2250 20240322 -72.00 521 20241209 20.92 980 -35.71 20250203 540 16.67 20250107 2250 -72.00 20240322 521 20.92 20241209 0.00 N 348080 500 289 억 2488471 N N 0 N 00 N