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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-5,5,-0.83,458408679,790211,508.25,559,625,540,780,420,600,580.11,4.57,0,88560,623,611,597,585,571,617,591,290,180,500,400,1,1,57962864,345,-1.30,0.65,12,1.36,-456.00,916.00,2250,20240322,-73.56,521,20241209,14.20,980,-39.29,20250203,540,10.19,20250321,2250,-73.56,20240322,521,14.20,20241209,0.00,N,348080,500,289 억,,2646659,N,N,0,N,00,N
20250321,151213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,605,5,2,0.83,456368534,786789,506.05,559,625,540,780,420,600,580.04,4.57,0,89049,623,611,597,585,571,617,591,290,180,500,400,1,1,57962864,351,-1.33,0.66,12,1.36,-456.00,916.00,2250,20240322,-73.11,521,20241209,16.12,980,-38.27,20250203,540,12.04,20250321,2250,-73.11,20240322,521,16.12,20241209,0.00,N,348080,500,289 억,,2646659,N,N,0,N,00,N
20250321,141213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,601,1,2,0.17,421417815,728814,468.76,559,625,540,780,420,600,578.22,4.57,0,85629,623,611,597,585,571,617,591,290,180,500,400,1,1,57962864,348,-1.32,0.66,12,1.26,-456.00,916.00,2250,20240322,-73.29,521,20241209,15.36,980,-38.67,20250203,540,11.30,20250321,2250,-73.29,20240322,521,15.36,20241209,0.00,N,348080,500,289 억,,2646659,N,N,0,N,00,N
20250321,131215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,597,-3,5,-0.50,391342874,678076,436.13,559,625,540,780,420,600,577.14,4.57,0,82303,623,611,597,585,571,617,591,290,180,500,400,1,1,57962864,346,-1.31,0.65,12,1.17,-456.00,916.00,2250,20240322,-73.47,521,20241209,14.59,980,-39.08,20250203,540,10.56,20250321,2250,-73.47,20240322,521,14.59,20241209,0.00,N,348080,500,289 억,,2646659,N,N,0,N,00,N
20250321,121215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,601,1,2,0.17,382817732,663818,426.96,559,625,540,780,420,600,576.69,4.57,0,85174,623,611,597,585,571,617,591,290,180,500,400,1,1,57962864,348,-1.32,0.66,12,1.15,-456.00,916.00,2250,20240322,-73.29,521,20241209,15.36,980,-38.67,20250203,540,11.30,20250321,2250,-73.29,20240322,521,15.36,20241209,0.00,N,348080,500,289 억,,2646659,N,N,0,N,00,N
20250321,111215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,580,-20,5,-3.33,246595627,437369,281.31,559,604,540,780,420,600,563.82,4.57,0,31893,623,611,597,585,571,617,591,290,180,500,400,1,1,57962864,336,-1.27,0.63,12,0.75,-456.00,916.00,2250,20240322,-74.22,521,20241209,11.32,980,-40.82,20250203,540,7.41,20250321,2250,-74.22,20240322,521,11.32,20241209,0.00,N,348080,500,289 억,,2646659,N,N,0,N,00,N
20250321,101216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,550,-50,5,-8.33,135837890,244008,156.94,559,604,540,780,420,600,556.69,4.57,0,37729,623,611,597,585,571,617,591,290,180,500,400,1,1,57962864,319,-1.21,0.60,12,0.42,-456.00,916.00,2250,20240322,-75.56,521,20241209,5.57,980,-43.88,20250203,540,1.85,20250321,2250,-75.56,20240322,521,5.57,20241209,0.00,N,348080,500,289 억,,2646659,N,N,0,N,00,N
20250321,091223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,590,-10,5,-1.67,8159956,14011,9.01,559,604,559,780,420,600,582.40,4.57,0,4139,623,611,597,585,571,617,591,290,180,500,400,1,1,57962864,342,-1.29,0.64,12,0.02,-456.00,916.00,2250,20240322,-73.78,521,20241209,13.24,980,-39.80,20250203,540,9.26,20250107,2250,-73.78,20240322,521,13.24,20241209,0.00,N,348080,500,289 억,,2646659,N,N,0,N,00,N
20250320,161826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,600,1,2,0.17,92378105,155477,95.25,595,609,583,778,420,599,594.16,4.59,0,-16616,640,619,606,585,572,613,579,290,179,500,400,1,1,57962864,348,-1.32,0.66,12,0.27,-456.00,916.00,2250,20240322,-73.33,521,20241209,15.16,980,-38.78,20250203,540,11.11,20250107,2250,-73.33,20240322,521,15.16,20241209,0.00,N,348080,500,289 억,,2661980,N,N,0,N,00,N
20250320,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,601,2,2,0.33,89936723,151403,92.76,595,609,583,778,420,599,594.02,4.59,0,-15933,640,619,606,585,572,613,579,290,179,500,400,1,1,57962864,348,-1.32,0.66,12,0.26,-456.00,916.00,2250,20240322,-73.29,521,20241209,15.36,980,-38.67,20250203,540,11.30,20250107,2250,-73.29,20240322,521,15.36,20241209,0.00,N,348080,500,289 억,,2661980,N,N,0,N,00,N
20250320,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-4,5,-0.67,49676538,83329,51.05,595,609,583,778,420,599,596.15,4.59,0,-11619,640,619,606,585,572,613,579,290,179,500,400,1,1,57962864,345,-1.30,0.65,12,0.14,-456.00,916.00,2250,20240322,-73.56,521,20241209,14.20,980,-39.29,20250203,540,10.19,20250107,2250,-73.56,20240322,521,14.20,20241209,0.00,N,348080,500,289 억,,2661980,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 20250321 161227 57 100.00 KOSDAQ 일반서비스 N N N N N 595 -5 5 -0.83 458408679 790211 508.25 559 625 540 780 420 600 580.11 4.57 0 88560 623 611 597 585 571 617 591 290 180 500 400 1 1 57962864 345 -1.30 0.65 12 1.36 -456.00 916.00 2250 20240322 -73.56 521 20241209 14.20 980 -39.29 20250203 540 10.19 20250321 2250 -73.56 20240322 521 14.20 20241209 0.00 N 348080 500 289 억 2646659 N N 0 N 00 N
3 20250321 151213 57 100.00 KOSDAQ 일반서비스 N N N N N 605 5 2 0.83 456368534 786789 506.05 559 625 540 780 420 600 580.04 4.57 0 89049 623 611 597 585 571 617 591 290 180 500 400 1 1 57962864 351 -1.33 0.66 12 1.36 -456.00 916.00 2250 20240322 -73.11 521 20241209 16.12 980 -38.27 20250203 540 12.04 20250321 2250 -73.11 20240322 521 16.12 20241209 0.00 N 348080 500 289 억 2646659 N N 0 N 00 N
4 20250321 141213 57 100.00 KOSDAQ 일반서비스 N N N N N 601 1 2 0.17 421417815 728814 468.76 559 625 540 780 420 600 578.22 4.57 0 85629 623 611 597 585 571 617 591 290 180 500 400 1 1 57962864 348 -1.32 0.66 12 1.26 -456.00 916.00 2250 20240322 -73.29 521 20241209 15.36 980 -38.67 20250203 540 11.30 20250321 2250 -73.29 20240322 521 15.36 20241209 0.00 N 348080 500 289 억 2646659 N N 0 N 00 N
5 20250321 131215 57 100.00 KOSDAQ 일반서비스 N N N N N 597 -3 5 -0.50 391342874 678076 436.13 559 625 540 780 420 600 577.14 4.57 0 82303 623 611 597 585 571 617 591 290 180 500 400 1 1 57962864 346 -1.31 0.65 12 1.17 -456.00 916.00 2250 20240322 -73.47 521 20241209 14.59 980 -39.08 20250203 540 10.56 20250321 2250 -73.47 20240322 521 14.59 20241209 0.00 N 348080 500 289 억 2646659 N N 0 N 00 N
6 20250321 121215 57 100.00 KOSDAQ 일반서비스 N N N N N 601 1 2 0.17 382817732 663818 426.96 559 625 540 780 420 600 576.69 4.57 0 85174 623 611 597 585 571 617 591 290 180 500 400 1 1 57962864 348 -1.32 0.66 12 1.15 -456.00 916.00 2250 20240322 -73.29 521 20241209 15.36 980 -38.67 20250203 540 11.30 20250321 2250 -73.29 20240322 521 15.36 20241209 0.00 N 348080 500 289 억 2646659 N N 0 N 00 N
7 20250321 111215 57 100.00 KOSDAQ 일반서비스 N N N N N 580 -20 5 -3.33 246595627 437369 281.31 559 604 540 780 420 600 563.82 4.57 0 31893 623 611 597 585 571 617 591 290 180 500 400 1 1 57962864 336 -1.27 0.63 12 0.75 -456.00 916.00 2250 20240322 -74.22 521 20241209 11.32 980 -40.82 20250203 540 7.41 20250321 2250 -74.22 20240322 521 11.32 20241209 0.00 N 348080 500 289 억 2646659 N N 0 N 00 N
8 20250321 101216 57 100.00 KOSDAQ 일반서비스 N N N N N 550 -50 5 -8.33 135837890 244008 156.94 559 604 540 780 420 600 556.69 4.57 0 37729 623 611 597 585 571 617 591 290 180 500 400 1 1 57962864 319 -1.21 0.60 12 0.42 -456.00 916.00 2250 20240322 -75.56 521 20241209 5.57 980 -43.88 20250203 540 1.85 20250321 2250 -75.56 20240322 521 5.57 20241209 0.00 N 348080 500 289 억 2646659 N N 0 N 00 N
9 20250321 091223 57 100.00 KOSDAQ 일반서비스 N N N N N 590 -10 5 -1.67 8159956 14011 9.01 559 604 559 780 420 600 582.40 4.57 0 4139 623 611 597 585 571 617 591 290 180 500 400 1 1 57962864 342 -1.29 0.64 12 0.02 -456.00 916.00 2250 20240322 -73.78 521 20241209 13.24 980 -39.80 20250203 540 9.26 20250107 2250 -73.78 20240322 521 13.24 20241209 0.00 N 348080 500 289 억 2646659 N N 0 N 00 N
10 20250320 161826 57 100.00 KOSDAQ 일반서비스 N N N N N 600 1 2 0.17 92378105 155477 95.25 595 609 583 778 420 599 594.16 4.59 0 -16616 640 619 606 585 572 613 579 290 179 500 400 1 1 57962864 348 -1.32 0.66 12 0.27 -456.00 916.00 2250 20240322 -73.33 521 20241209 15.16 980 -38.78 20250203 540 11.11 20250107 2250 -73.33 20240322 521 15.16 20241209 0.00 N 348080 500 289 억 2661980 N N 0 N 00 N
11 20250320 151211 57 100.00 KOSDAQ 일반서비스 N N N N N 601 2 2 0.33 89936723 151403 92.76 595 609 583 778 420 599 594.02 4.59 0 -15933 640 619 606 585 572 613 579 290 179 500 400 1 1 57962864 348 -1.32 0.66 12 0.26 -456.00 916.00 2250 20240322 -73.29 521 20241209 15.36 980 -38.67 20250203 540 11.30 20250107 2250 -73.29 20240322 521 15.36 20241209 0.00 N 348080 500 289 억 2661980 N N 0 N 00 N
12 20250320 141215 57 100.00 KOSDAQ 일반서비스 N N N N N 595 -4 5 -0.67 49676538 83329 51.05 595 609 583 778 420 599 596.15 4.59 0 -11619 640 619 606 585 572 613 579 290 179 500 400 1 1 57962864 345 -1.30 0.65 12 0.14 -456.00 916.00 2250 20240322 -73.56 521 20241209 14.20 980 -39.29 20250203 540 10.19 20250107 2250 -73.56 20240322 521 14.20 20241209 0.00 N 348080 500 289 억 2661980 N N 0 N 00 N