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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161124,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,600,-20,5,-3.23,899901770,1458960,26.58,610,645,592,806,434,620,616.88,0.10,0,26941,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,233,-0.36,0.49,12,3.75,-1659.00,1215.00,2660,20240229,-77.44,283,20250217,112.01,878,-31.66,20250225,283,112.01,20250217,2535,-76.33,20240311,283,112.01,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N
20250306,151124,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,616,-4,5,-0.65,874886371,1417534,25.83,610,645,592,806,434,620,617.19,0.10,0,24801,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,240,-0.37,0.51,12,3.65,-1659.00,1215.00,2660,20240229,-76.84,283,20250217,117.67,878,-29.84,20250225,283,117.67,20250217,2535,-75.70,20240311,283,117.67,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N
20250306,141124,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,619,-1,5,-0.16,782422349,1267610,23.10,610,645,592,806,434,620,617.24,0.10,0,16266,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,241,-0.37,0.51,12,3.26,-1659.00,1215.00,2660,20240229,-76.73,283,20250217,118.73,878,-29.50,20250225,283,118.73,20250217,2535,-75.58,20240311,283,118.73,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N
20250306,131124,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,619,-1,5,-0.16,622375422,1011780,18.44,610,638,592,806,434,620,615.13,0.10,0,-4419,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,241,-0.37,0.51,12,2.60,-1659.00,1215.00,2660,20240229,-76.73,283,20250217,118.73,878,-29.50,20250225,283,118.73,20250217,2535,-75.58,20240311,283,118.73,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N
20250306,121123,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,615,-5,5,-0.81,524839138,853624,15.55,610,638,592,806,434,620,614.83,0.10,0,-6310,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,239,-0.37,0.51,12,2.20,-1659.00,1215.00,2660,20240229,-76.88,283,20250217,117.31,878,-29.95,20250225,283,117.31,20250217,2535,-75.74,20240311,283,117.31,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N
20250306,111120,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,613,-7,5,-1.13,451231925,734453,13.38,610,638,592,806,434,620,614.38,0.10,0,-3112,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,238,-0.37,0.50,12,1.89,-1659.00,1215.00,2660,20240229,-76.95,283,20250217,116.61,878,-30.18,20250225,283,116.61,20250217,2535,-75.82,20240311,283,116.61,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N
20250306,101122,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,615,-5,5,-0.81,374298480,609722,11.11,610,638,592,806,434,620,613.88,0.10,0,-4137,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,239,-0.37,0.51,12,1.57,-1659.00,1215.00,2660,20240229,-76.88,283,20250217,117.31,878,-29.95,20250225,283,117.31,20250217,2535,-75.74,20240311,283,117.31,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N
20250306,091126,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,628,8,2,1.29,136612994,225321,4.11,610,630,592,806,434,620,606.29,0.10,0,34267,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,244,-0.38,0.52,12,0.58,-1659.00,1215.00,2660,20240229,-76.39,283,20250217,121.91,878,-28.47,20250225,283,121.91,20250217,2535,-75.23,20240311,283,121.91,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N
20250305,161109,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,620,-47,5,-7.05,3645267908,5477582,56.67,671,743,614,867,467,667,665.55,0.27,0,-106689,843,754,631,542,419,799,587,39,200,100,0,1,1,38886113,241,-0.37,0.51,12,14.09,-1659.00,1215.00,2660,20240229,-76.69,283,20250217,119.08,878,-29.38,20250225,283,119.08,20250217,2535,-75.54,20240311,283,119.08,20250217,0.07,N,352770,100,38 억,,106821,N,N,0,N,02,N
20250305,151115,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,627,-40,5,-6.00,3590574543,5389711,55.77,671,743,614,867,467,667,666.19,0.27,0,-103745,843,754,631,542,419,799,587,39,200,100,0,1,1,38886113,244,-0.38,0.52,12,13.86,-1659.00,1215.00,2660,20240229,-76.43,283,20250217,121.55,878,-28.59,20250225,283,121.55,20250217,2535,-75.27,20240311,283,121.55,20250217,0.07,N,352770,100,38 억,,106821,N,N,0,N,02,N
20250305,141114,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,624,-43,5,-6.45,3478540189,5210764,53.91,671,743,614,867,467,667,667.57,0.27,0,-103504,843,754,631,542,419,799,587,39,200,100,0,1,1,38886113,243,-0.38,0.51,12,13.40,-1659.00,1215.00,2660,20240229,-76.54,283,20250217,120.49,878,-28.93,20250225,283,120.49,20250217,2535,-75.38,20240311,283,120.49,20250217,0.07,N,352770,100,38 억,,106821,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 20250306 161124 53 100.00 KOSDAQ 일반서비스 N N N N N 600 -20 5 -3.23 899901770 1458960 26.58 610 645 592 806 434 620 616.88 0.10 0 26941 788 704 659 575 530 681 552 39 186 100 0 1 1 38886113 233 -0.36 0.49 12 3.75 -1659.00 1215.00 2660 20240229 -77.44 283 20250217 112.01 878 -31.66 20250225 283 112.01 20250217 2535 -76.33 20240311 283 112.01 20250217 0.06 N 352770 100 38 억 38563 N N 0 N 02 N
3 20250306 151124 53 100.00 KOSDAQ 일반서비스 N N N N N 616 -4 5 -0.65 874886371 1417534 25.83 610 645 592 806 434 620 617.19 0.10 0 24801 788 704 659 575 530 681 552 39 186 100 0 1 1 38886113 240 -0.37 0.51 12 3.65 -1659.00 1215.00 2660 20240229 -76.84 283 20250217 117.67 878 -29.84 20250225 283 117.67 20250217 2535 -75.70 20240311 283 117.67 20250217 0.06 N 352770 100 38 억 38563 N N 0 N 02 N
4 20250306 141124 53 100.00 KOSDAQ 일반서비스 N N N N N 619 -1 5 -0.16 782422349 1267610 23.10 610 645 592 806 434 620 617.24 0.10 0 16266 788 704 659 575 530 681 552 39 186 100 0 1 1 38886113 241 -0.37 0.51 12 3.26 -1659.00 1215.00 2660 20240229 -76.73 283 20250217 118.73 878 -29.50 20250225 283 118.73 20250217 2535 -75.58 20240311 283 118.73 20250217 0.06 N 352770 100 38 억 38563 N N 0 N 02 N
5 20250306 131124 53 100.00 KOSDAQ 일반서비스 N N N N N 619 -1 5 -0.16 622375422 1011780 18.44 610 638 592 806 434 620 615.13 0.10 0 -4419 788 704 659 575 530 681 552 39 186 100 0 1 1 38886113 241 -0.37 0.51 12 2.60 -1659.00 1215.00 2660 20240229 -76.73 283 20250217 118.73 878 -29.50 20250225 283 118.73 20250217 2535 -75.58 20240311 283 118.73 20250217 0.06 N 352770 100 38 억 38563 N N 0 N 02 N
6 20250306 121123 53 100.00 KOSDAQ 일반서비스 N N N N N 615 -5 5 -0.81 524839138 853624 15.55 610 638 592 806 434 620 614.83 0.10 0 -6310 788 704 659 575 530 681 552 39 186 100 0 1 1 38886113 239 -0.37 0.51 12 2.20 -1659.00 1215.00 2660 20240229 -76.88 283 20250217 117.31 878 -29.95 20250225 283 117.31 20250217 2535 -75.74 20240311 283 117.31 20250217 0.06 N 352770 100 38 억 38563 N N 0 N 02 N
7 20250306 111120 53 100.00 KOSDAQ 일반서비스 N N N N N 613 -7 5 -1.13 451231925 734453 13.38 610 638 592 806 434 620 614.38 0.10 0 -3112 788 704 659 575 530 681 552 39 186 100 0 1 1 38886113 238 -0.37 0.50 12 1.89 -1659.00 1215.00 2660 20240229 -76.95 283 20250217 116.61 878 -30.18 20250225 283 116.61 20250217 2535 -75.82 20240311 283 116.61 20250217 0.06 N 352770 100 38 억 38563 N N 0 N 02 N
8 20250306 101122 53 100.00 KOSDAQ 일반서비스 N N N N N 615 -5 5 -0.81 374298480 609722 11.11 610 638 592 806 434 620 613.88 0.10 0 -4137 788 704 659 575 530 681 552 39 186 100 0 1 1 38886113 239 -0.37 0.51 12 1.57 -1659.00 1215.00 2660 20240229 -76.88 283 20250217 117.31 878 -29.95 20250225 283 117.31 20250217 2535 -75.74 20240311 283 117.31 20250217 0.06 N 352770 100 38 억 38563 N N 0 N 02 N
9 20250306 091126 53 100.00 KOSDAQ 일반서비스 N N N N N 628 8 2 1.29 136612994 225321 4.11 610 630 592 806 434 620 606.29 0.10 0 34267 788 704 659 575 530 681 552 39 186 100 0 1 1 38886113 244 -0.38 0.52 12 0.58 -1659.00 1215.00 2660 20240229 -76.39 283 20250217 121.91 878 -28.47 20250225 283 121.91 20250217 2535 -75.23 20240311 283 121.91 20250217 0.06 N 352770 100 38 억 38563 N N 0 N 02 N
10 20250305 161109 53 100.00 KOSDAQ 일반서비스 N N N N N 620 -47 5 -7.05 3645267908 5477582 56.67 671 743 614 867 467 667 665.55 0.27 0 -106689 843 754 631 542 419 799 587 39 200 100 0 1 1 38886113 241 -0.37 0.51 12 14.09 -1659.00 1215.00 2660 20240229 -76.69 283 20250217 119.08 878 -29.38 20250225 283 119.08 20250217 2535 -75.54 20240311 283 119.08 20250217 0.07 N 352770 100 38 억 106821 N N 0 N 02 N
11 20250305 151115 53 100.00 KOSDAQ 일반서비스 N N N N N 627 -40 5 -6.00 3590574543 5389711 55.77 671 743 614 867 467 667 666.19 0.27 0 -103745 843 754 631 542 419 799 587 39 200 100 0 1 1 38886113 244 -0.38 0.52 12 13.86 -1659.00 1215.00 2660 20240229 -76.43 283 20250217 121.55 878 -28.59 20250225 283 121.55 20250217 2535 -75.27 20240311 283 121.55 20250217 0.07 N 352770 100 38 억 106821 N N 0 N 02 N
12 20250305 141114 53 100.00 KOSDAQ 일반서비스 N N N N N 624 -43 5 -6.45 3478540189 5210764 53.91 671 743 614 867 467 667 667.57 0.27 0 -103504 843 754 631 542 419 799 587 39 200 100 0 1 1 38886113 243 -0.38 0.51 12 13.40 -1659.00 1215.00 2660 20240229 -76.54 283 20250217 120.49 878 -28.93 20250225 283 120.49 20250217 2535 -75.38 20240311 283 120.49 20250217 0.07 N 352770 100 38 억 106821 N N 0 N 02 N