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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,585,-11,5,-1.85,80545560,135865,83.90,605,606,585,774,418,596,592.88,4.29,0,12299,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,339,-1.28,0.64,12,0.23,-456.00,916.00,2250,20240322,-74.00,521,20241209,12.28,980,-40.31,20250203,540,8.33,20250107,2250,-74.00,20240322,521,12.28,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N
20250307,151130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-1,5,-0.17,71772935,120937,74.68,605,606,585,774,418,596,593.47,4.29,0,13364,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.30,0.65,12,0.21,-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,,2488882,N,N,0,N,00,N
20250307,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-1,5,-0.17,67762715,114171,70.50,605,606,585,774,418,596,593.52,4.29,0,15864,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.30,0.65,12,0.20,-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,,2488882,N,N,0,N,00,N
20250307,131129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-1,5,-0.17,64020578,107873,66.61,605,606,585,774,418,596,593.48,4.29,0,21833,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.30,0.65,12,0.19,-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,,2488882,N,N,0,N,00,N
20250307,121128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,596,0,3,0.00,56560518,95308,58.85,605,606,585,774,418,596,593.45,4.29,0,28364,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.31,0.65,12,0.16,-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,,2488882,N,N,0,N,00,N
20250307,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,588,-8,5,-1.34,50644289,85249,52.64,605,606,585,774,418,596,594.07,4.29,0,28607,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,341,-1.29,0.64,12,0.15,-456.00,916.00,2250,20240322,-73.87,521,20241209,12.86,980,-40.00,20250203,540,8.89,20250107,2250,-73.87,20240322,521,12.86,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N
20250307,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,600,4,2,0.67,32885628,55044,33.99,605,606,588,774,418,596,597.44,4.29,0,13808,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,348,-1.32,0.66,12,0.09,-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,,2488882,N,N,0,N,00,N
20250307,091131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-1,5,-0.17,7493196,12566,7.76,605,606,588,774,418,596,596.31,4.29,0,3254,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.30,0.65,12,0.02,-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,,2488882,N,N,0,N,00,N
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
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 20250307 161127 57 100.00 KOSDAQ 일반서비스 N N N N N 585 -11 5 -1.85 80545560 135865 83.90 605 606 585 774 418 596 592.88 4.29 0 12299 645 620 604 579 563 612 571 290 178 500 400 1 1 57962864 339 -1.28 0.64 12 0.23 -456.00 916.00 2250 20240322 -74.00 521 20241209 12.28 980 -40.31 20250203 540 8.33 20250107 2250 -74.00 20240322 521 12.28 20241209 0.00 N 348080 500 289 억 2488882 N N 0 N 00 N
3 20250307 151130 57 100.00 KOSDAQ 일반서비스 N N N N N 595 -1 5 -0.17 71772935 120937 74.68 605 606 585 774 418 596 593.47 4.29 0 13364 645 620 604 579 563 612 571 290 178 500 400 1 1 57962864 345 -1.30 0.65 12 0.21 -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 2488882 N N 0 N 00 N
4 20250307 141127 57 100.00 KOSDAQ 일반서비스 N N N N N 595 -1 5 -0.17 67762715 114171 70.50 605 606 585 774 418 596 593.52 4.29 0 15864 645 620 604 579 563 612 571 290 178 500 400 1 1 57962864 345 -1.30 0.65 12 0.20 -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 2488882 N N 0 N 00 N
5 20250307 131129 57 100.00 KOSDAQ 일반서비스 N N N N N 595 -1 5 -0.17 64020578 107873 66.61 605 606 585 774 418 596 593.48 4.29 0 21833 645 620 604 579 563 612 571 290 178 500 400 1 1 57962864 345 -1.30 0.65 12 0.19 -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 2488882 N N 0 N 00 N
6 20250307 121128 57 100.00 KOSDAQ 일반서비스 N N N N N 596 0 3 0.00 56560518 95308 58.85 605 606 585 774 418 596 593.45 4.29 0 28364 645 620 604 579 563 612 571 290 178 500 400 1 1 57962864 345 -1.31 0.65 12 0.16 -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 2488882 N N 0 N 00 N
7 20250307 111127 57 100.00 KOSDAQ 일반서비스 N N N N N 588 -8 5 -1.34 50644289 85249 52.64 605 606 585 774 418 596 594.07 4.29 0 28607 645 620 604 579 563 612 571 290 178 500 400 1 1 57962864 341 -1.29 0.64 12 0.15 -456.00 916.00 2250 20240322 -73.87 521 20241209 12.86 980 -40.00 20250203 540 8.89 20250107 2250 -73.87 20240322 521 12.86 20241209 0.00 N 348080 500 289 억 2488882 N N 0 N 00 N
8 20250307 101124 57 100.00 KOSDAQ 일반서비스 N N N N N 600 4 2 0.67 32885628 55044 33.99 605 606 588 774 418 596 597.44 4.29 0 13808 645 620 604 579 563 612 571 290 178 500 400 1 1 57962864 348 -1.32 0.66 12 0.09 -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 2488882 N N 0 N 00 N
9 20250307 091131 57 100.00 KOSDAQ 일반서비스 N N N N N 595 -1 5 -0.17 7493196 12566 7.76 605 606 588 774 418 596 596.31 4.29 0 3254 645 620 604 579 563 612 571 290 178 500 400 1 1 57962864 345 -1.30 0.65 12 0.02 -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 2488882 N N 0 N 00 N
10 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
11 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
12 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