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
359090/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
20250313,161200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1078,-14,5,-1.28,72515932,67067,46.30,1090,1092,1073,1419,765,1092,1081.26,1.40,0,-21308,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,612,10.57,1.40,12,0.12,102.00,770.00,2395,20240422,-54.99,980,20240805,10.00,1275,-15.45,20250109,1037,3.95,20250304,2395,-54.99,20240422,980,10.00,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N
20250313,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1082,-10,5,-0.92,62095638,57379,39.61,1090,1092,1075,1419,765,1092,1082.20,1.40,0,-18442,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,614,10.61,1.41,12,0.10,102.00,770.00,2395,20240422,-54.82,980,20240805,10.41,1275,-15.14,20250109,1037,4.34,20250304,2395,-54.82,20240422,980,10.41,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N
20250313,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1076,-16,5,-1.47,56900568,52559,36.29,1090,1092,1075,1419,765,1092,1082.60,1.40,0,-16219,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,610,10.55,1.40,12,0.09,102.00,770.00,2395,20240422,-55.07,980,20240805,9.80,1275,-15.61,20250109,1037,3.76,20250304,2395,-55.07,20240422,980,9.80,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N
20250313,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1080,-12,5,-1.10,50425845,46552,32.14,1090,1092,1075,1419,765,1092,1083.22,1.40,0,-12264,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,613,10.59,1.40,12,0.08,102.00,770.00,2395,20240422,-54.91,980,20240805,10.20,1275,-15.29,20250109,1037,4.15,20250304,2395,-54.91,20240422,980,10.20,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N
20250313,121200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1082,-10,5,-0.92,45905082,42368,29.25,1090,1092,1077,1419,765,1092,1083.48,1.40,0,-10229,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,614,10.61,1.41,12,0.07,102.00,770.00,2395,20240422,-54.82,980,20240805,10.41,1275,-15.14,20250109,1037,4.34,20250304,2395,-54.82,20240422,980,10.41,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N
20250313,111203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,-7,5,-0.64,29828095,27482,18.97,1090,1092,1081,1419,765,1092,1085.37,1.40,0,1662,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,615,10.64,1.41,12,0.05,102.00,770.00,2395,20240422,-54.70,980,20240805,10.71,1275,-14.90,20250109,1037,4.63,20250304,2395,-54.70,20240422,980,10.71,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N
20250313,101200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1082,-10,5,-0.92,26800918,24688,17.04,1090,1092,1081,1419,765,1092,1085.58,1.40,0,1795,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,614,10.61,1.41,12,0.04,102.00,770.00,2395,20240422,-54.82,980,20240805,10.41,1275,-15.14,20250109,1037,4.34,20250304,2395,-54.82,20240422,980,10.41,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N
20250313,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1088,-4,5,-0.37,11039628,10126,6.99,1090,1092,1086,1419,765,1092,1090.23,1.40,0,698,1118,1104,1082,1068,1046,1112,1076,57,327,100,720,1,1,56725891,617,10.67,1.41,12,0.02,102.00,770.00,2395,20240422,-54.57,980,20240805,11.02,1275,-14.67,20250109,1037,4.92,20250304,2395,-54.57,20240422,980,11.02,20240805,2.13,N,359090,100,56 억,,794924,N,N,0,N,00,N
20250312,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1092,27,2,2.54,154115261,142747,135.60,1065,1096,1060,1384,746,1065,1079.61,1.36,0,24817,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,619,10.71,1.42,12,0.25,102.00,770.00,2395,20240422,-54.41,980,20240805,11.43,1275,-14.35,20250109,1037,5.30,20250304,2395,-54.41,20240422,980,11.43,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,22,2,2.07,131970639,122440,116.31,1065,1096,1060,1384,746,1065,1077.84,1.36,0,27066,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,617,10.66,1.41,12,0.22,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,18,2,1.69,113653521,105478,100.19,1065,1096,1060,1384,746,1065,1077.51,1.36,0,22409,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,614,10.62,1.41,12,0.19,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.13,N,359090,100,56 억,,770866,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 20250313 161200 57 100.00 KOSDAQ 일반서비스 N N N N N 1078 -14 5 -1.28 72515932 67067 46.30 1090 1092 1073 1419 765 1092 1081.26 1.40 0 -21308 1118 1104 1082 1068 1046 1112 1076 57 327 100 720 1 1 56725891 612 10.57 1.40 12 0.12 102.00 770.00 2395 20240422 -54.99 980 20240805 10.00 1275 -15.45 20250109 1037 3.95 20250304 2395 -54.99 20240422 980 10.00 20240805 2.13 N 359090 100 56 억 794924 N N 0 N 00 N
3 20250313 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 1082 -10 5 -0.92 62095638 57379 39.61 1090 1092 1075 1419 765 1092 1082.20 1.40 0 -18442 1118 1104 1082 1068 1046 1112 1076 57 327 100 720 1 1 56725891 614 10.61 1.41 12 0.10 102.00 770.00 2395 20240422 -54.82 980 20240805 10.41 1275 -15.14 20250109 1037 4.34 20250304 2395 -54.82 20240422 980 10.41 20240805 2.13 N 359090 100 56 억 794924 N N 0 N 00 N
4 20250313 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 1076 -16 5 -1.47 56900568 52559 36.29 1090 1092 1075 1419 765 1092 1082.60 1.40 0 -16219 1118 1104 1082 1068 1046 1112 1076 57 327 100 720 1 1 56725891 610 10.55 1.40 12 0.09 102.00 770.00 2395 20240422 -55.07 980 20240805 9.80 1275 -15.61 20250109 1037 3.76 20250304 2395 -55.07 20240422 980 9.80 20240805 2.13 N 359090 100 56 억 794924 N N 0 N 00 N
5 20250313 131201 57 100.00 KOSDAQ 일반서비스 N N N N N 1080 -12 5 -1.10 50425845 46552 32.14 1090 1092 1075 1419 765 1092 1083.22 1.40 0 -12264 1118 1104 1082 1068 1046 1112 1076 57 327 100 720 1 1 56725891 613 10.59 1.40 12 0.08 102.00 770.00 2395 20240422 -54.91 980 20240805 10.20 1275 -15.29 20250109 1037 4.15 20250304 2395 -54.91 20240422 980 10.20 20240805 2.13 N 359090 100 56 억 794924 N N 0 N 00 N
6 20250313 121200 57 100.00 KOSDAQ 일반서비스 N N N N N 1082 -10 5 -0.92 45905082 42368 29.25 1090 1092 1077 1419 765 1092 1083.48 1.40 0 -10229 1118 1104 1082 1068 1046 1112 1076 57 327 100 720 1 1 56725891 614 10.61 1.41 12 0.07 102.00 770.00 2395 20240422 -54.82 980 20240805 10.41 1275 -15.14 20250109 1037 4.34 20250304 2395 -54.82 20240422 980 10.41 20240805 2.13 N 359090 100 56 억 794924 N N 0 N 00 N
7 20250313 111203 57 100.00 KOSDAQ 일반서비스 N N N N N 1085 -7 5 -0.64 29828095 27482 18.97 1090 1092 1081 1419 765 1092 1085.37 1.40 0 1662 1118 1104 1082 1068 1046 1112 1076 57 327 100 720 1 1 56725891 615 10.64 1.41 12 0.05 102.00 770.00 2395 20240422 -54.70 980 20240805 10.71 1275 -14.90 20250109 1037 4.63 20250304 2395 -54.70 20240422 980 10.71 20240805 2.13 N 359090 100 56 억 794924 N N 0 N 00 N
8 20250313 101200 57 100.00 KOSDAQ 일반서비스 N N N N N 1082 -10 5 -0.92 26800918 24688 17.04 1090 1092 1081 1419 765 1092 1085.58 1.40 0 1795 1118 1104 1082 1068 1046 1112 1076 57 327 100 720 1 1 56725891 614 10.61 1.41 12 0.04 102.00 770.00 2395 20240422 -54.82 980 20240805 10.41 1275 -15.14 20250109 1037 4.34 20250304 2395 -54.82 20240422 980 10.41 20240805 2.13 N 359090 100 56 억 794924 N N 0 N 00 N
9 20250313 091203 57 100.00 KOSDAQ 일반서비스 N N N N N 1088 -4 5 -0.37 11039628 10126 6.99 1090 1092 1086 1419 765 1092 1090.23 1.40 0 698 1118 1104 1082 1068 1046 1112 1076 57 327 100 720 1 1 56725891 617 10.67 1.41 12 0.02 102.00 770.00 2395 20240422 -54.57 980 20240805 11.02 1275 -14.67 20250109 1037 4.92 20250304 2395 -54.57 20240422 980 11.02 20240805 2.13 N 359090 100 56 억 794924 N N 0 N 00 N
10 20250312 161154 57 100.00 KOSDAQ 일반서비스 N N N N N 1092 27 2 2.54 154115261 142747 135.60 1065 1096 1060 1384 746 1065 1079.61 1.36 0 24817 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 619 10.71 1.42 12 0.25 102.00 770.00 2395 20240422 -54.41 980 20240805 11.43 1275 -14.35 20250109 1037 5.30 20250304 2395 -54.41 20240422 980 11.43 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
11 20250312 151155 57 100.00 KOSDAQ 일반서비스 N N N N N 1087 22 2 2.07 131970639 122440 116.31 1065 1096 1060 1384 746 1065 1077.84 1.36 0 27066 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 617 10.66 1.41 12 0.22 102.00 770.00 2395 20240422 -54.61 980 20240805 10.92 1275 -14.75 20250109 1037 4.82 20250304 2395 -54.61 20240422 980 10.92 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
12 20250312 141152 57 100.00 KOSDAQ 일반서비스 N N N N N 1083 18 2 1.69 113653521 105478 100.19 1065 1096 1060 1384 746 1065 1077.51 1.36 0 22409 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 614 10.62 1.41 12 0.19 102.00 770.00 2395 20240422 -54.78 980 20240805 10.51 1275 -15.06 20250109 1037 4.44 20250304 2395 -54.78 20240422 980 10.51 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N