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
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
20250318,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,0,3,0.00,42127619,38814,59.27,1087,1091,1081,1413,761,1087,1085.37,1.36,0,-5632,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,617,10.66,1.41,12,0.07,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N
20250318,151219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1086,-1,5,-0.09,39761807,36637,55.95,1087,1091,1081,1413,761,1087,1085.29,1.36,0,-5139,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,616,10.65,1.41,12,0.06,102.00,770.00,2395,20240422,-54.66,980,20240805,10.82,1275,-14.82,20250109,1037,4.73,20250304,2395,-54.66,20240422,980,10.82,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N
20250318,141216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,-4,5,-0.37,34056425,31367,47.90,1087,1091,1081,1413,761,1087,1085.74,1.36,0,-3013,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,614,10.62,1.41,12,0.06,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N
20250318,131215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,-4,5,-0.37,33920844,31242,47.71,1087,1091,1081,1413,761,1087,1085.74,1.36,0,-2913,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,614,10.62,1.41,12,0.06,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N
20250318,121218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,-4,5,-0.37,25877156,23831,36.39,1087,1091,1081,1413,761,1087,1085.86,1.36,0,-2903,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,614,10.62,1.41,12,0.04,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N
20250318,111216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1089,2,2,0.18,23306698,21460,32.77,1087,1091,1081,1413,761,1087,1086.05,1.36,0,-2852,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,618,10.68,1.41,12,0.04,102.00,770.00,2395,20240422,-54.53,980,20240805,11.12,1275,-14.59,20250109,1037,5.01,20250304,2395,-54.53,20240422,980,11.12,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N
20250318,101218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,0,3,0.00,11856538,10922,16.68,1087,1090,1081,1413,761,1087,1085.56,1.36,0,336,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,617,10.66,1.41,12,0.02,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N
20250318,091221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1090,3,2,0.28,5089113,4695,7.17,1087,1090,1081,1413,761,1087,1083.94,1.36,0,340,1101,1094,1085,1078,1069,1097,1081,57,326,100,710,1,1,56725891,618,10.69,1.42,12,0.01,102.00,770.00,2395,20240422,-54.49,980,20240805,11.22,1275,-14.51,20250109,1037,5.11,20250304,2395,-54.49,20240422,980,11.22,20240805,2.06,N,359090,100,56 억,,773894,N,N,0,N,00,N
20250317,161212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,2,2,0.18,70958940,65482,231.71,1077,1092,1076,1410,760,1085,1083.63,1.39,0,-10299,1100,1092,1080,1072,1060,1096,1076,57,325,100,710,1,1,56725891,617,10.66,1.41,12,0.12,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.06,N,359090,100,56 억,,785958,N,N,0,N,00,N
20250317,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,0,3,0.00,69052936,63727,225.50,1077,1092,1076,1410,760,1085,1083.57,1.39,0,-9722,1100,1092,1080,1072,1060,1096,1076,57,325,100,710,1,1,56725891,615,10.64,1.41,12,0.11,102.00,770.00,2395,20240422,-54.70,980,20240805,10.71,1275,-14.90,20250109,1037,4.63,20250304,2395,-54.70,20240422,980,10.71,20240805,2.06,N,359090,100,56 억,,785958,N,N,0,N,00,N
20250317,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1089,4,2,0.37,48769787,45067,159.47,1077,1090,1076,1410,760,1085,1082.16,1.39,0,-10386,1100,1092,1080,1072,1060,1096,1076,57,325,100,710,1,1,56725891,618,10.68,1.41,12,0.08,102.00,770.00,2395,20240422,-54.53,980,20240805,11.12,1275,-14.59,20250109,1037,5.01,20250304,2395,-54.53,20240422,980,11.12,20240805,2.06,N,359090,100,56 억,,785958,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 161213 57 100.00 KOSDAQ 일반서비스 N N N N N 1087 0 3 0.00 42127619 38814 59.27 1087 1091 1081 1413 761 1087 1085.37 1.36 0 -5632 1101 1094 1085 1078 1069 1097 1081 57 326 100 710 1 1 56725891 617 10.66 1.41 12 0.07 102.00 770.00 2395 20240422 -54.61 980 20240805 10.92 1275 -14.75 20250109 1037 4.82 20250304 2395 -54.61 20240422 980 10.92 20240805 2.06 N 359090 100 56 억 773894 N N 0 N 00 N
3 20250318 151219 57 100.00 KOSDAQ 일반서비스 N N N N N 1086 -1 5 -0.09 39761807 36637 55.95 1087 1091 1081 1413 761 1087 1085.29 1.36 0 -5139 1101 1094 1085 1078 1069 1097 1081 57 326 100 710 1 1 56725891 616 10.65 1.41 12 0.06 102.00 770.00 2395 20240422 -54.66 980 20240805 10.82 1275 -14.82 20250109 1037 4.73 20250304 2395 -54.66 20240422 980 10.82 20240805 2.06 N 359090 100 56 억 773894 N N 0 N 00 N
4 20250318 141216 57 100.00 KOSDAQ 일반서비스 N N N N N 1083 -4 5 -0.37 34056425 31367 47.90 1087 1091 1081 1413 761 1087 1085.74 1.36 0 -3013 1101 1094 1085 1078 1069 1097 1081 57 326 100 710 1 1 56725891 614 10.62 1.41 12 0.06 102.00 770.00 2395 20240422 -54.78 980 20240805 10.51 1275 -15.06 20250109 1037 4.44 20250304 2395 -54.78 20240422 980 10.51 20240805 2.06 N 359090 100 56 억 773894 N N 0 N 00 N
5 20250318 131215 57 100.00 KOSDAQ 일반서비스 N N N N N 1083 -4 5 -0.37 33920844 31242 47.71 1087 1091 1081 1413 761 1087 1085.74 1.36 0 -2913 1101 1094 1085 1078 1069 1097 1081 57 326 100 710 1 1 56725891 614 10.62 1.41 12 0.06 102.00 770.00 2395 20240422 -54.78 980 20240805 10.51 1275 -15.06 20250109 1037 4.44 20250304 2395 -54.78 20240422 980 10.51 20240805 2.06 N 359090 100 56 억 773894 N N 0 N 00 N
6 20250318 121218 57 100.00 KOSDAQ 일반서비스 N N N N N 1083 -4 5 -0.37 25877156 23831 36.39 1087 1091 1081 1413 761 1087 1085.86 1.36 0 -2903 1101 1094 1085 1078 1069 1097 1081 57 326 100 710 1 1 56725891 614 10.62 1.41 12 0.04 102.00 770.00 2395 20240422 -54.78 980 20240805 10.51 1275 -15.06 20250109 1037 4.44 20250304 2395 -54.78 20240422 980 10.51 20240805 2.06 N 359090 100 56 억 773894 N N 0 N 00 N
7 20250318 111216 57 100.00 KOSDAQ 일반서비스 N N N N N 1089 2 2 0.18 23306698 21460 32.77 1087 1091 1081 1413 761 1087 1086.05 1.36 0 -2852 1101 1094 1085 1078 1069 1097 1081 57 326 100 710 1 1 56725891 618 10.68 1.41 12 0.04 102.00 770.00 2395 20240422 -54.53 980 20240805 11.12 1275 -14.59 20250109 1037 5.01 20250304 2395 -54.53 20240422 980 11.12 20240805 2.06 N 359090 100 56 억 773894 N N 0 N 00 N
8 20250318 101218 57 100.00 KOSDAQ 일반서비스 N N N N N 1087 0 3 0.00 11856538 10922 16.68 1087 1090 1081 1413 761 1087 1085.56 1.36 0 336 1101 1094 1085 1078 1069 1097 1081 57 326 100 710 1 1 56725891 617 10.66 1.41 12 0.02 102.00 770.00 2395 20240422 -54.61 980 20240805 10.92 1275 -14.75 20250109 1037 4.82 20250304 2395 -54.61 20240422 980 10.92 20240805 2.06 N 359090 100 56 억 773894 N N 0 N 00 N
9 20250318 091221 57 100.00 KOSDAQ 일반서비스 N N N N N 1090 3 2 0.28 5089113 4695 7.17 1087 1090 1081 1413 761 1087 1083.94 1.36 0 340 1101 1094 1085 1078 1069 1097 1081 57 326 100 710 1 1 56725891 618 10.69 1.42 12 0.01 102.00 770.00 2395 20240422 -54.49 980 20240805 11.22 1275 -14.51 20250109 1037 5.11 20250304 2395 -54.49 20240422 980 11.22 20240805 2.06 N 359090 100 56 억 773894 N N 0 N 00 N
10 20250317 161212 57 100.00 KOSDAQ 일반서비스 N N N N N 1087 2 2 0.18 70958940 65482 231.71 1077 1092 1076 1410 760 1085 1083.63 1.39 0 -10299 1100 1092 1080 1072 1060 1096 1076 57 325 100 710 1 1 56725891 617 10.66 1.41 12 0.12 102.00 770.00 2395 20240422 -54.61 980 20240805 10.92 1275 -14.75 20250109 1037 4.82 20250304 2395 -54.61 20240422 980 10.92 20240805 2.06 N 359090 100 56 억 785958 N N 0 N 00 N
11 20250317 151211 57 100.00 KOSDAQ 일반서비스 N N N N N 1085 0 3 0.00 69052936 63727 225.50 1077 1092 1076 1410 760 1085 1083.57 1.39 0 -9722 1100 1092 1080 1072 1060 1096 1076 57 325 100 710 1 1 56725891 615 10.64 1.41 12 0.11 102.00 770.00 2395 20240422 -54.70 980 20240805 10.71 1275 -14.90 20250109 1037 4.63 20250304 2395 -54.70 20240422 980 10.71 20240805 2.06 N 359090 100 56 억 785958 N N 0 N 00 N
12 20250317 141214 57 100.00 KOSDAQ 일반서비스 N N N N N 1089 4 2 0.37 48769787 45067 159.47 1077 1090 1076 1410 760 1085 1082.16 1.39 0 -10386 1100 1092 1080 1072 1060 1096 1076 57 325 100 710 1 1 56725891 618 10.68 1.41 12 0.08 102.00 770.00 2395 20240422 -54.53 980 20240805 11.12 1275 -14.59 20250109 1037 5.01 20250304 2395 -54.53 20240422 980 11.12 20240805 2.06 N 359090 100 56 억 785958 N N 0 N 00 N