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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
352770/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
20250312,161147,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,136,1,29.82,5433688887,9879090,516.12,456,592,450,592,320,456,550.02,0.74,0,256118,525,490,473,438,421,482,430,39,136,100,310,1,1,38886113,230,-0.36,0.49,12,25.41,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2305,-74.32,20240312,283,109.19,20250217,0.05,N,352770,100,38 억,,289475,N,N,0,N,01,N
20250312,151148,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,136,1,29.82,5431734103,9875788,515.95,456,592,450,592,320,456,550.01,0.74,0,258844,525,490,473,438,421,482,430,39,136,100,310,1,1,38886113,230,-0.36,0.49,12,25.40,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2305,-74.32,20240312,283,109.19,20250217,0.05,N,352770,100,38 억,,289475,N,N,0,N,01,N
20250312,141145,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,136,1,29.82,5426020119,9866136,515.44,456,592,450,592,320,456,549.96,0.74,0,258844,525,490,473,438,421,482,430,39,136,100,310,1,1,38886113,230,-0.36,0.49,12,25.37,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2305,-74.32,20240312,283,109.19,20250217,0.05,N,352770,100,38 억,,289475,N,N,0,N,01,N
20250312,131147,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,136,1,29.82,5409252903,9837813,513.96,456,592,450,592,320,456,549.84,0.74,0,258844,525,490,473,438,421,482,430,39,136,100,310,1,1,38886113,230,-0.36,0.49,12,25.30,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2305,-74.32,20240312,283,109.19,20250217,0.05,N,352770,100,38 억,,289475,N,N,0,N,01,N
20250312,121151,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,136,1,29.82,5401426663,9824593,513.27,456,592,450,592,320,456,549.79,0.74,0,258844,525,490,473,438,421,482,430,39,136,100,310,1,1,38886113,230,-0.36,0.49,12,25.27,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2305,-74.32,20240312,283,109.19,20250217,0.05,N,352770,100,38 억,,289475,N,N,0,N,01,N
20250312,111142,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,136,1,29.82,5388845479,9803341,512.16,456,592,450,592,320,456,549.69,0.74,0,258844,525,490,473,438,421,482,430,39,136,100,310,1,1,38886113,230,-0.36,0.49,12,25.21,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2305,-74.32,20240312,283,109.19,20250217,0.05,N,352770,100,38 억,,289475,N,N,0,N,01,N
20250312,101144,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,554,98,2,21.49,4077151602,7555565,394.73,456,584,450,592,320,456,539.62,0.74,0,-62893,525,490,473,438,421,482,430,39,136,100,310,1,1,38886113,215,-0.33,0.46,12,19.43,-1659.00,1215.00,2660,20240229,-79.17,283,20250217,95.76,878,-36.90,20250225,283,95.76,20250217,2305,-75.97,20240312,283,95.76,20250217,0.05,N,352770,100,38 억,,289475,N,N,0,N,01,N
20250312,091152,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,457,1,2,0.22,57578524,126911,6.63,456,463,450,592,320,456,453.69,0.74,0,49249,525,490,473,438,421,482,430,39,136,100,310,1,1,38886113,178,-0.28,0.38,12,0.33,-1659.00,1215.00,2660,20240229,-82.82,283,20250217,61.48,878,-47.95,20250225,283,61.48,20250217,2305,-80.17,20240312,283,61.48,20250217,0.05,N,352770,100,38 억,,289475,N,N,0,N,01,N
20250311,161138,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,456,-30,5,-6.17,909606830,1905860,70.26,474,508,456,631,341,486,477.31,1.20,0,-181938,566,526,503,463,440,514,451,39,145,100,0,1,1,38886113,177,-0.27,0.38,12,4.90,-1659.00,1215.00,2660,20240229,-82.86,283,20250217,61.13,878,-48.06,20250225,283,61.13,20250217,2535,-82.01,20240311,283,61.13,20250217,0.06,N,352770,100,38 억,,466415,N,N,0,N,02,N
20250311,151141,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,461,-25,5,-5.14,881520046,1844539,68.00,474,508,458,631,341,486,477.90,1.20,0,-190223,566,526,503,463,440,514,451,39,145,100,0,1,1,38886113,179,-0.28,0.38,12,4.74,-1659.00,1215.00,2660,20240229,-82.67,283,20250217,62.90,878,-47.49,20250225,283,62.90,20250217,2535,-81.81,20240311,283,62.90,20250217,0.06,N,352770,100,38 억,,466415,N,N,0,N,02,N
20250311,141144,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,475,-11,5,-2.26,747454620,1554871,57.32,474,508,461,631,341,486,480.71,1.20,0,-94119,566,526,503,463,440,514,451,39,145,100,0,1,1,38886113,185,-0.29,0.39,12,4.00,-1659.00,1215.00,2660,20240229,-82.14,283,20250217,67.84,878,-45.90,20250225,283,67.84,20250217,2535,-81.26,20240311,283,67.84,20250217,0.06,N,352770,100,38 억,,466415,N,N,0,N,02,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 20250312 161147 54 100.00 KOSDAQ 일반서비스 N N N N N 592 136 1 29.82 5433688887 9879090 516.12 456 592 450 592 320 456 550.02 0.74 0 256118 525 490 473 438 421 482 430 39 136 100 310 1 1 38886113 230 -0.36 0.49 12 25.41 -1659.00 1215.00 2660 20240229 -77.74 283 20250217 109.19 878 -32.57 20250225 283 109.19 20250217 2305 -74.32 20240312 283 109.19 20250217 0.05 N 352770 100 38 억 289475 N N 0 N 01 N
3 20250312 151148 54 100.00 KOSDAQ 일반서비스 N N N N N 592 136 1 29.82 5431734103 9875788 515.95 456 592 450 592 320 456 550.01 0.74 0 258844 525 490 473 438 421 482 430 39 136 100 310 1 1 38886113 230 -0.36 0.49 12 25.40 -1659.00 1215.00 2660 20240229 -77.74 283 20250217 109.19 878 -32.57 20250225 283 109.19 20250217 2305 -74.32 20240312 283 109.19 20250217 0.05 N 352770 100 38 억 289475 N N 0 N 01 N
4 20250312 141145 54 100.00 KOSDAQ 일반서비스 N N N N N 592 136 1 29.82 5426020119 9866136 515.44 456 592 450 592 320 456 549.96 0.74 0 258844 525 490 473 438 421 482 430 39 136 100 310 1 1 38886113 230 -0.36 0.49 12 25.37 -1659.00 1215.00 2660 20240229 -77.74 283 20250217 109.19 878 -32.57 20250225 283 109.19 20250217 2305 -74.32 20240312 283 109.19 20250217 0.05 N 352770 100 38 억 289475 N N 0 N 01 N
5 20250312 131147 54 100.00 KOSDAQ 일반서비스 N N N N N 592 136 1 29.82 5409252903 9837813 513.96 456 592 450 592 320 456 549.84 0.74 0 258844 525 490 473 438 421 482 430 39 136 100 310 1 1 38886113 230 -0.36 0.49 12 25.30 -1659.00 1215.00 2660 20240229 -77.74 283 20250217 109.19 878 -32.57 20250225 283 109.19 20250217 2305 -74.32 20240312 283 109.19 20250217 0.05 N 352770 100 38 억 289475 N N 0 N 01 N
6 20250312 121151 54 100.00 KOSDAQ 일반서비스 N N N N N 592 136 1 29.82 5401426663 9824593 513.27 456 592 450 592 320 456 549.79 0.74 0 258844 525 490 473 438 421 482 430 39 136 100 310 1 1 38886113 230 -0.36 0.49 12 25.27 -1659.00 1215.00 2660 20240229 -77.74 283 20250217 109.19 878 -32.57 20250225 283 109.19 20250217 2305 -74.32 20240312 283 109.19 20250217 0.05 N 352770 100 38 억 289475 N N 0 N 01 N
7 20250312 111142 54 100.00 KOSDAQ 일반서비스 N N N N N 592 136 1 29.82 5388845479 9803341 512.16 456 592 450 592 320 456 549.69 0.74 0 258844 525 490 473 438 421 482 430 39 136 100 310 1 1 38886113 230 -0.36 0.49 12 25.21 -1659.00 1215.00 2660 20240229 -77.74 283 20250217 109.19 878 -32.57 20250225 283 109.19 20250217 2305 -74.32 20240312 283 109.19 20250217 0.05 N 352770 100 38 억 289475 N N 0 N 01 N
8 20250312 101144 54 100.00 KOSDAQ 일반서비스 N N N N N 554 98 2 21.49 4077151602 7555565 394.73 456 584 450 592 320 456 539.62 0.74 0 -62893 525 490 473 438 421 482 430 39 136 100 310 1 1 38886113 215 -0.33 0.46 12 19.43 -1659.00 1215.00 2660 20240229 -79.17 283 20250217 95.76 878 -36.90 20250225 283 95.76 20250217 2305 -75.97 20240312 283 95.76 20250217 0.05 N 352770 100 38 억 289475 N N 0 N 01 N
9 20250312 091152 54 100.00 KOSDAQ 일반서비스 N N N N N 457 1 2 0.22 57578524 126911 6.63 456 463 450 592 320 456 453.69 0.74 0 49249 525 490 473 438 421 482 430 39 136 100 310 1 1 38886113 178 -0.28 0.38 12 0.33 -1659.00 1215.00 2660 20240229 -82.82 283 20250217 61.48 878 -47.95 20250225 283 61.48 20250217 2305 -80.17 20240312 283 61.48 20250217 0.05 N 352770 100 38 억 289475 N N 0 N 01 N
10 20250311 161138 53 100.00 KOSDAQ 일반서비스 N N N N N 456 -30 5 -6.17 909606830 1905860 70.26 474 508 456 631 341 486 477.31 1.20 0 -181938 566 526 503 463 440 514 451 39 145 100 0 1 1 38886113 177 -0.27 0.38 12 4.90 -1659.00 1215.00 2660 20240229 -82.86 283 20250217 61.13 878 -48.06 20250225 283 61.13 20250217 2535 -82.01 20240311 283 61.13 20250217 0.06 N 352770 100 38 억 466415 N N 0 N 02 N
11 20250311 151141 53 100.00 KOSDAQ 일반서비스 N N N N N 461 -25 5 -5.14 881520046 1844539 68.00 474 508 458 631 341 486 477.90 1.20 0 -190223 566 526 503 463 440 514 451 39 145 100 0 1 1 38886113 179 -0.28 0.38 12 4.74 -1659.00 1215.00 2660 20240229 -82.67 283 20250217 62.90 878 -47.49 20250225 283 62.90 20250217 2535 -81.81 20240311 283 62.90 20250217 0.06 N 352770 100 38 억 466415 N N 0 N 02 N
12 20250311 141144 53 100.00 KOSDAQ 일반서비스 N N N N N 475 -11 5 -2.26 747454620 1554871 57.32 474 508 461 631 341 486 480.71 1.20 0 -94119 566 526 503 463 440 514 451 39 145 100 0 1 1 38886113 185 -0.29 0.39 12 4.00 -1659.00 1215.00 2660 20240229 -82.14 283 20250217 67.84 878 -45.90 20250225 283 67.84 20250217 2535 -81.26 20240311 283 67.84 20250217 0.06 N 352770 100 38 억 466415 N N 0 N 02 N