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
032860/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
20250318,160415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1317,13,2,1.00,99292326,75983,18.86,1303,1319,1290,1695,913,1304,1306.77,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,532,-10.05,1.00,12,0.19,-131.00,1319.00,3995,20241022,-67.03,1161,20241227,13.44,1475,-10.71,20250310,1170,12.56,20250305,3995,-67.03,20241022,1161,13.44,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y
20250318,150417,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1318,14,2,1.07,94892229,72642,18.03,1303,1319,1290,1695,913,1304,1306.30,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,532,-10.06,1.00,12,0.18,-131.00,1319.00,3995,20241022,-67.01,1161,20241227,13.52,1475,-10.64,20250310,1170,12.65,20250305,3995,-67.01,20241022,1161,13.52,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y
20250318,140416,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1317,13,2,1.00,92934049,71157,17.66,1303,1319,1290,1695,913,1304,1306.04,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,532,-10.05,1.00,12,0.18,-131.00,1319.00,3995,20241022,-67.03,1161,20241227,13.44,1475,-10.71,20250310,1170,12.56,20250305,3995,-67.03,20241022,1161,13.44,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y
20250318,130415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1319,15,2,1.15,84254892,64562,16.02,1303,1319,1290,1695,913,1304,1305.02,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,533,-10.07,1.00,12,0.16,-131.00,1319.00,3995,20241022,-66.98,1161,20241227,13.61,1475,-10.58,20250310,1170,12.74,20250305,3995,-66.98,20241022,1161,13.61,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y
20250318,120415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1315,11,2,0.84,59402294,45720,11.35,1303,1315,1290,1695,913,1304,1299.26,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,531,-10.04,1.00,12,0.11,-131.00,1319.00,3995,20241022,-67.08,1161,20241227,13.26,1475,-10.85,20250310,1170,12.39,20250305,3995,-67.08,20241022,1161,13.26,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y
20250318,110415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1291,-13,5,-1.00,35998650,27809,6.90,1303,1303,1290,1695,913,1304,1294.50,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,522,-9.85,0.98,12,0.07,-131.00,1319.00,3995,20241022,-67.68,1161,20241227,11.20,1475,-12.47,20250310,1170,10.34,20250305,3995,-67.68,20241022,1161,11.20,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y
20250318,100416,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1296,-8,5,-0.61,25549964,19733,4.90,1303,1303,1290,1695,913,1304,1294.78,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,524,-9.89,0.98,12,0.05,-131.00,1319.00,3995,20241022,-67.56,1161,20241227,11.63,1475,-12.14,20250310,1170,10.77,20250305,3995,-67.56,20241022,1161,11.63,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y
20250318,090416,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,-1,5,-0.08,4709042,3614,0.90,1303,1303,1303,1695,913,1304,1303.00,0.14,0,-466,1431,1367,1324,1260,1217,1346,1239,202,391,500,780,1,1,40395863,526,-9.95,0.99,12,0.01,-131.00,1319.00,3995,20241022,-67.38,1161,20241227,12.23,1475,-11.66,20250310,1170,11.37,20250305,3995,-67.38,20241022,1161,12.23,20241227,0.00,N,032860,500,201 억,,55760,N,N,0,N,00,Y
20250317,160415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1304,4,2,0.31,530324817,400349,373.37,1388,1388,1281,1690,910,1300,1324.85,0.18,0,-15896,1310,1305,1295,1290,1280,1307,1292,202,390,500,780,1,1,40395863,527,-9.95,0.99,12,0.99,-131.00,1319.00,3995,20241022,-67.36,1161,20241227,12.32,1475,-11.59,20250310,1170,11.45,20250305,3995,-67.36,20241022,1161,12.32,20241227,0.00,N,032860,500,201 억,,70715,N,N,0,N,00,Y
20250317,150414,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,0,3,0.00,514329953,388083,361.93,1388,1388,1281,1690,910,1300,1325.31,0.18,0,-15896,1310,1305,1295,1290,1280,1307,1292,202,390,500,780,1,1,40395863,525,-9.92,0.99,12,0.96,-131.00,1319.00,3995,20241022,-67.46,1161,20241227,11.97,1475,-11.86,20250310,1170,11.11,20250305,3995,-67.46,20241022,1161,11.97,20241227,0.00,N,032860,500,201 억,,70715,N,N,0,N,00,Y
20250317,140415,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,3,2,0.23,485797553,366135,341.46,1388,1388,1281,1690,910,1300,1326.83,0.18,0,-15896,1310,1305,1295,1290,1280,1307,1292,202,390,500,780,1,1,40395863,526,-9.95,0.99,12,0.91,-131.00,1319.00,3995,20241022,-67.38,1161,20241227,12.23,1475,-11.66,20250310,1170,11.37,20250305,3995,-67.38,20241022,1161,12.23,20241227,0.00,N,032860,500,201 억,,70715,N,N,0,N,00,Y
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 160415 59 100.00 KOSDAQ 일반서비스 N N N N N 1317 13 2 1.00 99292326 75983 18.86 1303 1319 1290 1695 913 1304 1306.77 0.14 0 -466 1431 1367 1324 1260 1217 1346 1239 202 391 500 780 1 1 40395863 532 -10.05 1.00 12 0.19 -131.00 1319.00 3995 20241022 -67.03 1161 20241227 13.44 1475 -10.71 20250310 1170 12.56 20250305 3995 -67.03 20241022 1161 13.44 20241227 0.00 N 032860 500 201 억 55760 N N 0 N 00 Y
3 20250318 150417 59 100.00 KOSDAQ 일반서비스 N N N N N 1318 14 2 1.07 94892229 72642 18.03 1303 1319 1290 1695 913 1304 1306.30 0.14 0 -466 1431 1367 1324 1260 1217 1346 1239 202 391 500 780 1 1 40395863 532 -10.06 1.00 12 0.18 -131.00 1319.00 3995 20241022 -67.01 1161 20241227 13.52 1475 -10.64 20250310 1170 12.65 20250305 3995 -67.01 20241022 1161 13.52 20241227 0.00 N 032860 500 201 억 55760 N N 0 N 00 Y
4 20250318 140416 59 100.00 KOSDAQ 일반서비스 N N N N N 1317 13 2 1.00 92934049 71157 17.66 1303 1319 1290 1695 913 1304 1306.04 0.14 0 -466 1431 1367 1324 1260 1217 1346 1239 202 391 500 780 1 1 40395863 532 -10.05 1.00 12 0.18 -131.00 1319.00 3995 20241022 -67.03 1161 20241227 13.44 1475 -10.71 20250310 1170 12.56 20250305 3995 -67.03 20241022 1161 13.44 20241227 0.00 N 032860 500 201 억 55760 N N 0 N 00 Y
5 20250318 130415 59 100.00 KOSDAQ 일반서비스 N N N N N 1319 15 2 1.15 84254892 64562 16.02 1303 1319 1290 1695 913 1304 1305.02 0.14 0 -466 1431 1367 1324 1260 1217 1346 1239 202 391 500 780 1 1 40395863 533 -10.07 1.00 12 0.16 -131.00 1319.00 3995 20241022 -66.98 1161 20241227 13.61 1475 -10.58 20250310 1170 12.74 20250305 3995 -66.98 20241022 1161 13.61 20241227 0.00 N 032860 500 201 억 55760 N N 0 N 00 Y
6 20250318 120415 59 100.00 KOSDAQ 일반서비스 N N N N N 1315 11 2 0.84 59402294 45720 11.35 1303 1315 1290 1695 913 1304 1299.26 0.14 0 -466 1431 1367 1324 1260 1217 1346 1239 202 391 500 780 1 1 40395863 531 -10.04 1.00 12 0.11 -131.00 1319.00 3995 20241022 -67.08 1161 20241227 13.26 1475 -10.85 20250310 1170 12.39 20250305 3995 -67.08 20241022 1161 13.26 20241227 0.00 N 032860 500 201 억 55760 N N 0 N 00 Y
7 20250318 110415 59 100.00 KOSDAQ 일반서비스 N N N N N 1291 -13 5 -1.00 35998650 27809 6.90 1303 1303 1290 1695 913 1304 1294.50 0.14 0 -466 1431 1367 1324 1260 1217 1346 1239 202 391 500 780 1 1 40395863 522 -9.85 0.98 12 0.07 -131.00 1319.00 3995 20241022 -67.68 1161 20241227 11.20 1475 -12.47 20250310 1170 10.34 20250305 3995 -67.68 20241022 1161 11.20 20241227 0.00 N 032860 500 201 억 55760 N N 0 N 00 Y
8 20250318 100416 59 100.00 KOSDAQ 일반서비스 N N N N N 1296 -8 5 -0.61 25549964 19733 4.90 1303 1303 1290 1695 913 1304 1294.78 0.14 0 -466 1431 1367 1324 1260 1217 1346 1239 202 391 500 780 1 1 40395863 524 -9.89 0.98 12 0.05 -131.00 1319.00 3995 20241022 -67.56 1161 20241227 11.63 1475 -12.14 20250310 1170 10.77 20250305 3995 -67.56 20241022 1161 11.63 20241227 0.00 N 032860 500 201 억 55760 N N 0 N 00 Y
9 20250318 090416 59 100.00 KOSDAQ 일반서비스 N N N N N 1303 -1 5 -0.08 4709042 3614 0.90 1303 1303 1303 1695 913 1304 1303.00 0.14 0 -466 1431 1367 1324 1260 1217 1346 1239 202 391 500 780 1 1 40395863 526 -9.95 0.99 12 0.01 -131.00 1319.00 3995 20241022 -67.38 1161 20241227 12.23 1475 -11.66 20250310 1170 11.37 20250305 3995 -67.38 20241022 1161 12.23 20241227 0.00 N 032860 500 201 억 55760 N N 0 N 00 Y
10 20250317 160415 59 100.00 KOSDAQ 일반서비스 N N N N N 1304 4 2 0.31 530324817 400349 373.37 1388 1388 1281 1690 910 1300 1324.85 0.18 0 -15896 1310 1305 1295 1290 1280 1307 1292 202 390 500 780 1 1 40395863 527 -9.95 0.99 12 0.99 -131.00 1319.00 3995 20241022 -67.36 1161 20241227 12.32 1475 -11.59 20250310 1170 11.45 20250305 3995 -67.36 20241022 1161 12.32 20241227 0.00 N 032860 500 201 억 70715 N N 0 N 00 Y
11 20250317 150414 59 100.00 KOSDAQ 일반서비스 N N N N N 1300 0 3 0.00 514329953 388083 361.93 1388 1388 1281 1690 910 1300 1325.31 0.18 0 -15896 1310 1305 1295 1290 1280 1307 1292 202 390 500 780 1 1 40395863 525 -9.92 0.99 12 0.96 -131.00 1319.00 3995 20241022 -67.46 1161 20241227 11.97 1475 -11.86 20250310 1170 11.11 20250305 3995 -67.46 20241022 1161 11.97 20241227 0.00 N 032860 500 201 억 70715 N N 0 N 00 Y
12 20250317 140415 59 100.00 KOSDAQ 일반서비스 N N N N N 1303 3 2 0.23 485797553 366135 341.46 1388 1388 1281 1690 910 1300 1326.83 0.18 0 -15896 1310 1305 1295 1290 1280 1307 1292 202 390 500 780 1 1 40395863 526 -9.95 0.99 12 0.91 -131.00 1319.00 3995 20241022 -67.38 1161 20241227 12.23 1475 -11.66 20250310 1170 11.37 20250305 3995 -67.38 20241022 1161 12.23 20241227 0.00 N 032860 500 201 억 70715 N N 0 N 00 Y