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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,690,83,2,13.67,883178904,1308227,106.25,607,720,607,789,425,607,674.98,4.39,0,131809,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,400,-1.51,0.75,12,2.26,-456.00,916.00,2250,20240322,-69.33,521,20241209,32.44,980,-29.59,20250203,540,27.78,20250107,2250,-69.33,20240322,521,32.44,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N
20250313,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,681,74,2,12.19,831394550,1232692,100.12,607,720,607,789,425,607,674.45,4.39,0,121336,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,395,-1.49,0.74,12,2.13,-456.00,916.00,2250,20240322,-69.73,521,20241209,30.71,980,-30.51,20250203,540,26.11,20250107,2250,-69.73,20240322,521,30.71,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N
20250313,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,73,2,12.03,511820426,768956,62.46,607,700,607,789,425,607,665.60,4.39,0,74654,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,394,-1.49,0.74,12,1.33,-456.00,916.00,2250,20240322,-69.78,521,20241209,30.52,980,-30.61,20250203,540,25.93,20250107,2250,-69.78,20240322,521,30.52,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N
20250313,131149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,672,65,2,10.71,448551849,674799,54.81,607,700,607,789,425,607,664.72,4.39,0,49216,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,390,-1.47,0.73,12,1.16,-456.00,916.00,2250,20240322,-70.13,521,20241209,28.98,980,-31.43,20250203,540,24.44,20250107,2250,-70.13,20240322,521,28.98,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N
20250313,121149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,666,59,2,9.72,369202691,555188,45.09,607,700,607,789,425,607,665.00,4.39,0,34659,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,386,-1.46,0.73,12,0.96,-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,,2545359,N,N,0,N,00,N
20250313,111152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,667,60,2,9.88,171381854,263945,21.44,607,680,607,789,425,607,649.31,4.39,0,21495,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,387,-1.46,0.73,12,0.46,-456.00,916.00,2250,20240322,-70.36,521,20241209,28.02,980,-31.94,20250203,540,23.52,20250107,2250,-70.36,20240322,521,28.02,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N
20250313,101149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,623,16,2,2.64,40296267,64544,5.24,607,641,607,789,425,607,624.32,4.39,0,-4893,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,361,-1.37,0.68,12,0.11,-456.00,916.00,2250,20240322,-72.31,521,20241209,19.58,980,-36.43,20250203,540,15.37,20250107,2250,-72.31,20240322,521,19.58,20241209,0.00,N,348080,500,289 억,,2545359,N,N,0,N,00,N
20250313,091152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,618,11,2,1.81,3129671,5125,0.42,607,619,607,789,425,607,610.67,4.39,0,-499,745,675,620,550,495,711,586,290,182,500,410,1,1,57962864,358,-1.36,0.67,12,0.01,-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,,2545359,N,N,0,N,00,N
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
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 20250313 161149 57 100.00 KOSDAQ 일반서비스 N N N N N 690 83 2 13.67 883178904 1308227 106.25 607 720 607 789 425 607 674.98 4.39 0 131809 745 675 620 550 495 711 586 290 182 500 410 1 1 57962864 400 -1.51 0.75 12 2.26 -456.00 916.00 2250 20240322 -69.33 521 20241209 32.44 980 -29.59 20250203 540 27.78 20250107 2250 -69.33 20240322 521 32.44 20241209 0.00 N 348080 500 289 억 2545359 N N 0 N 00 N
3 20250313 151150 57 100.00 KOSDAQ 일반서비스 N N N N N 681 74 2 12.19 831394550 1232692 100.12 607 720 607 789 425 607 674.45 4.39 0 121336 745 675 620 550 495 711 586 290 182 500 410 1 1 57962864 395 -1.49 0.74 12 2.13 -456.00 916.00 2250 20240322 -69.73 521 20241209 30.71 980 -30.51 20250203 540 26.11 20250107 2250 -69.73 20240322 521 30.71 20241209 0.00 N 348080 500 289 억 2545359 N N 0 N 00 N
4 20250313 141150 57 100.00 KOSDAQ 일반서비스 N N N N N 680 73 2 12.03 511820426 768956 62.46 607 700 607 789 425 607 665.60 4.39 0 74654 745 675 620 550 495 711 586 290 182 500 410 1 1 57962864 394 -1.49 0.74 12 1.33 -456.00 916.00 2250 20240322 -69.78 521 20241209 30.52 980 -30.61 20250203 540 25.93 20250107 2250 -69.78 20240322 521 30.52 20241209 0.00 N 348080 500 289 억 2545359 N N 0 N 00 N
5 20250313 131149 57 100.00 KOSDAQ 일반서비스 N N N N N 672 65 2 10.71 448551849 674799 54.81 607 700 607 789 425 607 664.72 4.39 0 49216 745 675 620 550 495 711 586 290 182 500 410 1 1 57962864 390 -1.47 0.73 12 1.16 -456.00 916.00 2250 20240322 -70.13 521 20241209 28.98 980 -31.43 20250203 540 24.44 20250107 2250 -70.13 20240322 521 28.98 20241209 0.00 N 348080 500 289 억 2545359 N N 0 N 00 N
6 20250313 121149 57 100.00 KOSDAQ 일반서비스 N N N N N 666 59 2 9.72 369202691 555188 45.09 607 700 607 789 425 607 665.00 4.39 0 34659 745 675 620 550 495 711 586 290 182 500 410 1 1 57962864 386 -1.46 0.73 12 0.96 -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 2545359 N N 0 N 00 N
7 20250313 111152 57 100.00 KOSDAQ 일반서비스 N N N N N 667 60 2 9.88 171381854 263945 21.44 607 680 607 789 425 607 649.31 4.39 0 21495 745 675 620 550 495 711 586 290 182 500 410 1 1 57962864 387 -1.46 0.73 12 0.46 -456.00 916.00 2250 20240322 -70.36 521 20241209 28.02 980 -31.94 20250203 540 23.52 20250107 2250 -70.36 20240322 521 28.02 20241209 0.00 N 348080 500 289 억 2545359 N N 0 N 00 N
8 20250313 101149 57 100.00 KOSDAQ 일반서비스 N N N N N 623 16 2 2.64 40296267 64544 5.24 607 641 607 789 425 607 624.32 4.39 0 -4893 745 675 620 550 495 711 586 290 182 500 410 1 1 57962864 361 -1.37 0.68 12 0.11 -456.00 916.00 2250 20240322 -72.31 521 20241209 19.58 980 -36.43 20250203 540 15.37 20250107 2250 -72.31 20240322 521 19.58 20241209 0.00 N 348080 500 289 억 2545359 N N 0 N 00 N
9 20250313 091152 57 100.00 KOSDAQ 일반서비스 N N N N N 618 11 2 1.81 3129671 5125 0.42 607 619 607 789 425 607 610.67 4.39 0 -499 745 675 620 550 495 711 586 290 182 500 410 1 1 57962864 358 -1.36 0.67 12 0.01 -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 2545359 N N 0 N 00 N
10 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
11 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
12 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