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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,0,3,0.00,15884411443,24115373,244.09,666,700,576,769,415,592,658.71,1.48,0,-419295,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,230,-0.36,0.49,12,62.02,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2280,-74.04,20240313,283,109.19,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N
20250313,151154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,592,0,3,0.00,15620549770,23665749,239.53,666,700,589,769,415,592,660.05,1.48,0,-503662,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,230,-0.36,0.49,12,60.86,-1659.00,1215.00,2660,20240229,-77.74,283,20250217,109.19,878,-32.57,20250225,283,109.19,20250217,2280,-74.04,20240313,283,109.19,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N
20250313,141154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,594,2,2,0.34,14978433711,22601436,228.76,666,700,589,769,415,592,662.72,1.48,0,-409910,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,231,-0.36,0.49,12,58.12,-1659.00,1215.00,2660,20240229,-77.67,283,20250217,109.89,878,-32.35,20250225,283,109.89,20250217,2280,-73.95,20240313,283,109.89,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N
20250313,131154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,660,68,2,11.49,13532611987,20263257,205.10,666,700,630,769,415,592,667.84,1.48,0,-476353,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,257,-0.40,0.54,12,52.11,-1659.00,1215.00,2660,20240229,-75.19,283,20250217,133.22,878,-24.83,20250225,283,133.22,20250217,2280,-71.05,20240313,283,133.22,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N
20250313,121153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,667,75,2,12.67,12312755820,18437772,186.62,666,700,630,769,415,592,667.80,1.48,0,-452057,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,259,-0.40,0.55,12,47.41,-1659.00,1215.00,2660,20240229,-74.92,283,20250217,135.69,878,-24.03,20250225,283,135.69,20250217,2280,-70.75,20240313,283,135.69,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N
20250313,111156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,675,83,2,14.02,10041235873,15083421,152.67,666,690,630,769,415,592,665.71,1.48,0,-461057,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,262,-0.41,0.56,12,38.79,-1659.00,1215.00,2660,20240229,-74.62,283,20250217,138.52,878,-23.12,20250225,283,138.52,20250217,2280,-70.39,20240313,283,138.52,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N
20250313,101153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,661,69,2,11.66,6992547319,10546977,106.75,666,688,630,769,415,592,662.99,1.48,0,-476612,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,257,-0.40,0.54,12,27.12,-1659.00,1215.00,2660,20240229,-75.15,283,20250217,133.57,878,-24.72,20250225,283,133.57,20250217,2280,-71.01,20240313,283,133.57,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N
20250313,091156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,678,86,2,14.53,3097794679,4669182,47.26,666,688,630,769,415,592,663.46,1.48,0,-280707,686,638,544,496,402,663,521,39,177,100,400,1,1,38886113,264,-0.41,0.56,12,12.01,-1659.00,1215.00,2660,20240229,-74.51,283,20250217,139.58,878,-22.78,20250225,283,139.58,20250217,2280,-70.26,20240313,283,139.58,20250217,0.05,N,352770,100,38 억,,575101,N,N,0,N,00,N
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
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 20250313 161153 57 100.00 KOSDAQ 일반서비스 N N N N N 592 0 3 0.00 15884411443 24115373 244.09 666 700 576 769 415 592 658.71 1.48 0 -419295 686 638 544 496 402 663 521 39 177 100 400 1 1 38886113 230 -0.36 0.49 12 62.02 -1659.00 1215.00 2660 20240229 -77.74 283 20250217 109.19 878 -32.57 20250225 283 109.19 20250217 2280 -74.04 20240313 283 109.19 20250217 0.05 N 352770 100 38 억 575101 N N 0 N 00 N
3 20250313 151154 57 100.00 KOSDAQ 일반서비스 N N N N N 592 0 3 0.00 15620549770 23665749 239.53 666 700 589 769 415 592 660.05 1.48 0 -503662 686 638 544 496 402 663 521 39 177 100 400 1 1 38886113 230 -0.36 0.49 12 60.86 -1659.00 1215.00 2660 20240229 -77.74 283 20250217 109.19 878 -32.57 20250225 283 109.19 20250217 2280 -74.04 20240313 283 109.19 20250217 0.05 N 352770 100 38 억 575101 N N 0 N 00 N
4 20250313 141154 57 100.00 KOSDAQ 일반서비스 N N N N N 594 2 2 0.34 14978433711 22601436 228.76 666 700 589 769 415 592 662.72 1.48 0 -409910 686 638 544 496 402 663 521 39 177 100 400 1 1 38886113 231 -0.36 0.49 12 58.12 -1659.00 1215.00 2660 20240229 -77.67 283 20250217 109.89 878 -32.35 20250225 283 109.89 20250217 2280 -73.95 20240313 283 109.89 20250217 0.05 N 352770 100 38 억 575101 N N 0 N 00 N
5 20250313 131154 57 100.00 KOSDAQ 일반서비스 N N N N N 660 68 2 11.49 13532611987 20263257 205.10 666 700 630 769 415 592 667.84 1.48 0 -476353 686 638 544 496 402 663 521 39 177 100 400 1 1 38886113 257 -0.40 0.54 12 52.11 -1659.00 1215.00 2660 20240229 -75.19 283 20250217 133.22 878 -24.83 20250225 283 133.22 20250217 2280 -71.05 20240313 283 133.22 20250217 0.05 N 352770 100 38 억 575101 N N 0 N 00 N
6 20250313 121153 57 100.00 KOSDAQ 일반서비스 N N N N N 667 75 2 12.67 12312755820 18437772 186.62 666 700 630 769 415 592 667.80 1.48 0 -452057 686 638 544 496 402 663 521 39 177 100 400 1 1 38886113 259 -0.40 0.55 12 47.41 -1659.00 1215.00 2660 20240229 -74.92 283 20250217 135.69 878 -24.03 20250225 283 135.69 20250217 2280 -70.75 20240313 283 135.69 20250217 0.05 N 352770 100 38 억 575101 N N 0 N 00 N
7 20250313 111156 57 100.00 KOSDAQ 일반서비스 N N N N N 675 83 2 14.02 10041235873 15083421 152.67 666 690 630 769 415 592 665.71 1.48 0 -461057 686 638 544 496 402 663 521 39 177 100 400 1 1 38886113 262 -0.41 0.56 12 38.79 -1659.00 1215.00 2660 20240229 -74.62 283 20250217 138.52 878 -23.12 20250225 283 138.52 20250217 2280 -70.39 20240313 283 138.52 20250217 0.05 N 352770 100 38 억 575101 N N 0 N 00 N
8 20250313 101153 57 100.00 KOSDAQ 일반서비스 N N N N N 661 69 2 11.66 6992547319 10546977 106.75 666 688 630 769 415 592 662.99 1.48 0 -476612 686 638 544 496 402 663 521 39 177 100 400 1 1 38886113 257 -0.40 0.54 12 27.12 -1659.00 1215.00 2660 20240229 -75.15 283 20250217 133.57 878 -24.72 20250225 283 133.57 20250217 2280 -71.01 20240313 283 133.57 20250217 0.05 N 352770 100 38 억 575101 N N 0 N 00 N
9 20250313 091156 57 100.00 KOSDAQ 일반서비스 N N N N N 678 86 2 14.53 3097794679 4669182 47.26 666 688 630 769 415 592 663.46 1.48 0 -280707 686 638 544 496 402 663 521 39 177 100 400 1 1 38886113 264 -0.41 0.56 12 12.01 -1659.00 1215.00 2660 20240229 -74.51 283 20250217 139.58 878 -22.78 20250225 283 139.58 20250217 2280 -70.26 20240313 283 139.58 20250217 0.05 N 352770 100 38 억 575101 N N 0 N 00 N
10 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
11 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
12 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