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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,502,-92,5,-15.49,2463226442,4636059,151.94,594,601,490,772,416,594,531.37,0.39,0,-49877,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,195,-0.30,0.41,12,11.92,-1659.00,1215.00,2535,20240311,-80.20,283,20250217,77.39,878,-42.82,20250225,283,77.39,20250217,2265,-77.84,20240605,283,77.39,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N
20250318,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,510,-84,5,-14.14,2394429104,4500015,147.49,594,601,490,772,416,594,532.09,0.39,0,-42289,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,198,-0.31,0.42,12,11.57,-1659.00,1215.00,2535,20240311,-79.88,283,20250217,80.21,878,-41.91,20250225,283,80.21,20250217,2265,-77.48,20240605,283,80.21,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N
20250318,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,510,-84,5,-14.14,2157512938,4030793,132.11,594,601,490,772,416,594,535.26,0.39,0,-45035,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,198,-0.31,0.42,12,10.37,-1659.00,1215.00,2535,20240311,-79.88,283,20250217,80.21,878,-41.91,20250225,283,80.21,20250217,2265,-77.48,20240605,283,80.21,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N
20250318,131208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,511,-83,5,-13.97,2009771834,3743448,122.69,594,601,490,772,416,594,536.88,0.39,0,-29078,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,199,-0.31,0.42,12,9.63,-1659.00,1215.00,2535,20240311,-79.84,283,20250217,80.57,878,-41.80,20250225,283,80.57,20250217,2265,-77.44,20240605,283,80.57,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N
20250318,121210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,510,-84,5,-14.14,1536153993,2804680,91.92,594,601,504,772,416,594,547.71,0.39,0,667,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,198,-0.31,0.42,12,7.21,-1659.00,1215.00,2535,20240311,-79.88,283,20250217,80.21,878,-41.91,20250225,283,80.21,20250217,2265,-77.48,20240605,283,80.21,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N
20250318,111208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,546,-48,5,-8.08,1150146630,2067854,67.77,594,601,537,772,416,594,556.20,0.39,0,-23068,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,212,-0.33,0.45,12,5.32,-1659.00,1215.00,2535,20240311,-78.46,283,20250217,92.93,878,-37.81,20250225,283,92.93,20250217,2265,-75.89,20240605,283,92.93,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N
20250318,101211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,555,-39,5,-6.57,858888520,1534512,50.29,594,601,540,772,416,594,559.71,0.39,0,5276,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,216,-0.33,0.46,12,3.95,-1659.00,1215.00,2535,20240311,-78.11,283,20250217,96.11,878,-36.79,20250225,283,96.11,20250217,2265,-75.50,20240605,283,96.11,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N
20250318,091213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,557,-37,5,-6.23,304791406,528155,17.31,594,601,557,772,416,594,577.09,0.39,0,8642,688,641,617,570,546,629,558,39,178,100,400,1,1,38886113,217,-0.34,0.46,12,1.36,-1659.00,1215.00,2535,20240311,-78.03,283,20250217,96.82,878,-36.56,20250225,283,96.82,20250217,2265,-75.41,20240605,283,96.82,20250217,0.05,N,352770,100,38 억,,152684,N,N,0,N,00,N
20250317,161205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,594,-46,5,-7.19,1844523652,3009982,19.56,647,664,593,832,448,640,612.83,0.46,0,-106669,749,694,645,590,541,722,618,39,192,100,430,1,1,38886113,231,-0.36,0.49,12,7.74,-1659.00,1215.00,2535,20240311,-76.57,283,20250217,109.89,878,-32.35,20250225,283,109.89,20250217,2265,-73.77,20240605,283,109.89,20250217,0.05,N,352770,100,38 억,,178716,N,N,0,N,00,N
20250317,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,596,-44,5,-6.88,1773383983,2890425,18.78,647,664,593,832,448,640,613.51,0.46,0,-100850,749,694,645,590,541,722,618,39,192,100,430,1,1,38886113,232,-0.36,0.49,12,7.43,-1659.00,1215.00,2535,20240311,-76.49,283,20250217,110.60,878,-32.12,20250225,283,110.60,20250217,2265,-73.69,20240605,283,110.60,20250217,0.05,N,352770,100,38 억,,178716,N,N,0,N,00,N
20250317,141206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,600,-40,5,-6.25,1657459716,2695981,17.52,647,664,593,832,448,640,614.76,0.46,0,-97996,749,694,645,590,541,722,618,39,192,100,430,1,1,38886113,233,-0.36,0.49,12,6.93,-1659.00,1215.00,2535,20240311,-76.33,283,20250217,112.01,878,-31.66,20250225,283,112.01,20250217,2265,-73.51,20240605,283,112.01,20250217,0.05,N,352770,100,38 억,,178716,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 20250318 161206 57 100.00 KOSDAQ 일반서비스 N N N N N 502 -92 5 -15.49 2463226442 4636059 151.94 594 601 490 772 416 594 531.37 0.39 0 -49877 688 641 617 570 546 629 558 39 178 100 400 1 1 38886113 195 -0.30 0.41 12 11.92 -1659.00 1215.00 2535 20240311 -80.20 283 20250217 77.39 878 -42.82 20250225 283 77.39 20250217 2265 -77.84 20240605 283 77.39 20250217 0.05 N 352770 100 38 억 152684 N N 0 N 00 N
3 20250318 151211 57 100.00 KOSDAQ 일반서비스 N N N N N 510 -84 5 -14.14 2394429104 4500015 147.49 594 601 490 772 416 594 532.09 0.39 0 -42289 688 641 617 570 546 629 558 39 178 100 400 1 1 38886113 198 -0.31 0.42 12 11.57 -1659.00 1215.00 2535 20240311 -79.88 283 20250217 80.21 878 -41.91 20250225 283 80.21 20250217 2265 -77.48 20240605 283 80.21 20250217 0.05 N 352770 100 38 억 152684 N N 0 N 00 N
4 20250318 141209 57 100.00 KOSDAQ 일반서비스 N N N N N 510 -84 5 -14.14 2157512938 4030793 132.11 594 601 490 772 416 594 535.26 0.39 0 -45035 688 641 617 570 546 629 558 39 178 100 400 1 1 38886113 198 -0.31 0.42 12 10.37 -1659.00 1215.00 2535 20240311 -79.88 283 20250217 80.21 878 -41.91 20250225 283 80.21 20250217 2265 -77.48 20240605 283 80.21 20250217 0.05 N 352770 100 38 억 152684 N N 0 N 00 N
5 20250318 131208 57 100.00 KOSDAQ 일반서비스 N N N N N 511 -83 5 -13.97 2009771834 3743448 122.69 594 601 490 772 416 594 536.88 0.39 0 -29078 688 641 617 570 546 629 558 39 178 100 400 1 1 38886113 199 -0.31 0.42 12 9.63 -1659.00 1215.00 2535 20240311 -79.84 283 20250217 80.57 878 -41.80 20250225 283 80.57 20250217 2265 -77.44 20240605 283 80.57 20250217 0.05 N 352770 100 38 억 152684 N N 0 N 00 N
6 20250318 121210 57 100.00 KOSDAQ 일반서비스 N N N N N 510 -84 5 -14.14 1536153993 2804680 91.92 594 601 504 772 416 594 547.71 0.39 0 667 688 641 617 570 546 629 558 39 178 100 400 1 1 38886113 198 -0.31 0.42 12 7.21 -1659.00 1215.00 2535 20240311 -79.88 283 20250217 80.21 878 -41.91 20250225 283 80.21 20250217 2265 -77.48 20240605 283 80.21 20250217 0.05 N 352770 100 38 억 152684 N N 0 N 00 N
7 20250318 111208 57 100.00 KOSDAQ 일반서비스 N N N N N 546 -48 5 -8.08 1150146630 2067854 67.77 594 601 537 772 416 594 556.20 0.39 0 -23068 688 641 617 570 546 629 558 39 178 100 400 1 1 38886113 212 -0.33 0.45 12 5.32 -1659.00 1215.00 2535 20240311 -78.46 283 20250217 92.93 878 -37.81 20250225 283 92.93 20250217 2265 -75.89 20240605 283 92.93 20250217 0.05 N 352770 100 38 억 152684 N N 0 N 00 N
8 20250318 101211 57 100.00 KOSDAQ 일반서비스 N N N N N 555 -39 5 -6.57 858888520 1534512 50.29 594 601 540 772 416 594 559.71 0.39 0 5276 688 641 617 570 546 629 558 39 178 100 400 1 1 38886113 216 -0.33 0.46 12 3.95 -1659.00 1215.00 2535 20240311 -78.11 283 20250217 96.11 878 -36.79 20250225 283 96.11 20250217 2265 -75.50 20240605 283 96.11 20250217 0.05 N 352770 100 38 억 152684 N N 0 N 00 N
9 20250318 091213 57 100.00 KOSDAQ 일반서비스 N N N N N 557 -37 5 -6.23 304791406 528155 17.31 594 601 557 772 416 594 577.09 0.39 0 8642 688 641 617 570 546 629 558 39 178 100 400 1 1 38886113 217 -0.34 0.46 12 1.36 -1659.00 1215.00 2535 20240311 -78.03 283 20250217 96.82 878 -36.56 20250225 283 96.82 20250217 2265 -75.41 20240605 283 96.82 20250217 0.05 N 352770 100 38 억 152684 N N 0 N 00 N
10 20250317 161205 57 100.00 KOSDAQ 일반서비스 N N N N N 594 -46 5 -7.19 1844523652 3009982 19.56 647 664 593 832 448 640 612.83 0.46 0 -106669 749 694 645 590 541 722 618 39 192 100 430 1 1 38886113 231 -0.36 0.49 12 7.74 -1659.00 1215.00 2535 20240311 -76.57 283 20250217 109.89 878 -32.35 20250225 283 109.89 20250217 2265 -73.77 20240605 283 109.89 20250217 0.05 N 352770 100 38 억 178716 N N 0 N 00 N
11 20250317 151204 57 100.00 KOSDAQ 일반서비스 N N N N N 596 -44 5 -6.88 1773383983 2890425 18.78 647 664 593 832 448 640 613.51 0.46 0 -100850 749 694 645 590 541 722 618 39 192 100 430 1 1 38886113 232 -0.36 0.49 12 7.43 -1659.00 1215.00 2535 20240311 -76.49 283 20250217 110.60 878 -32.12 20250225 283 110.60 20250217 2265 -73.69 20240605 283 110.60 20250217 0.05 N 352770 100 38 억 178716 N N 0 N 00 N
12 20250317 141206 57 100.00 KOSDAQ 일반서비스 N N N N N 600 -40 5 -6.25 1657459716 2695981 17.52 647 664 593 832 448 640 614.76 0.46 0 -97996 749 694 645 590 541 722 618 39 192 100 430 1 1 38886113 233 -0.36 0.49 12 6.93 -1659.00 1215.00 2535 20240311 -76.33 283 20250217 112.01 878 -31.66 20250225 283 112.01 20250217 2265 -73.51 20240605 283 112.01 20250217 0.05 N 352770 100 38 억 178716 N N 0 N 00 N