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
362990/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
20250318,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-60,5,-2.79,194760533,92925,43.90,2120,2135,2075,2795,1505,2150,2095.90,0.54,0,11611,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,351,8.60,1.52,12,0.55,243.00,1379.00,3500,20240319,-40.29,1580,20240805,32.28,2535,-17.55,20250306,1748,19.57,20250102,3500,-40.29,20240319,1580,32.28,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N
20250318,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-55,5,-2.56,181988408,86808,41.01,2120,2135,2075,2795,1505,2150,2096.45,0.54,0,11255,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,352,8.62,1.52,12,0.52,243.00,1379.00,3500,20240319,-40.14,1580,20240805,32.59,2535,-17.36,20250306,1748,19.85,20250102,3500,-40.14,20240319,1580,32.59,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N
20250318,141218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-55,5,-2.56,162749967,77580,36.65,2120,2135,2075,2795,1505,2150,2097.83,0.54,0,10773,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,352,8.62,1.52,12,0.46,243.00,1379.00,3500,20240319,-40.14,1580,20240805,32.59,2535,-17.36,20250306,1748,19.85,20250102,3500,-40.14,20240319,1580,32.59,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N
20250318,131217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-50,5,-2.33,151698452,72286,34.15,2120,2135,2075,2795,1505,2150,2098.59,0.54,0,10124,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,353,8.64,1.52,12,0.43,243.00,1379.00,3500,20240319,-40.00,1580,20240805,32.91,2535,-17.16,20250306,1748,20.14,20250102,3500,-40.00,20240319,1580,32.91,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N
20250318,121220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-50,5,-2.33,134136107,63869,30.17,2120,2135,2075,2795,1505,2150,2100.18,0.54,0,9011,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,353,8.64,1.52,12,0.38,243.00,1379.00,3500,20240319,-40.00,1580,20240805,32.91,2535,-17.16,20250306,1748,20.14,20250102,3500,-40.00,20240319,1580,32.91,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N
20250318,111218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-50,5,-2.33,100033707,47522,22.45,2120,2135,2080,2795,1505,2150,2105.00,0.54,0,4054,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,353,8.64,1.52,12,0.28,243.00,1379.00,3500,20240319,-40.00,1580,20240805,32.91,2535,-17.16,20250306,1748,20.14,20250102,3500,-40.00,20240319,1580,32.91,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N
20250318,101221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-30,5,-1.40,59801322,28342,13.39,2120,2135,2080,2795,1505,2150,2109.99,0.54,0,2240,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,356,8.72,1.54,12,0.17,243.00,1379.00,3500,20240319,-39.43,1580,20240805,34.18,2535,-16.37,20250306,1748,21.28,20250102,3500,-39.43,20240319,1580,34.18,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N
20250318,091223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-40,5,-1.86,34269355,16270,7.69,2120,2135,2080,2795,1505,2150,2106.29,0.54,0,2041,2280,2215,2180,2115,2080,2197,2097,17,645,100,1290,5,1,16800574,354,8.68,1.53,12,0.10,243.00,1379.00,3500,20240319,-39.71,1580,20240805,33.54,2535,-16.77,20250306,1748,20.71,20250102,3500,-39.71,20240319,1580,33.54,20240805,3.74,N,362990,100,16 억,,90106,N,N,0,N,00,N
20250317,161215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-30,5,-1.38,459889134,210909,103.41,2180,2245,2145,2830,1530,2180,2180.61,0.49,0,9316,2230,2205,2160,2135,2090,2217,2147,17,650,100,1300,5,1,16800574,361,8.85,1.56,12,1.26,243.00,1379.00,3500,20240319,-38.57,1580,20240805,36.08,2535,-15.19,20250306,1748,23.00,20250102,3500,-38.57,20240319,1580,36.08,20240805,3.26,N,362990,100,16 억,,83133,N,N,0,N,00,N
20250317,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-5,5,-0.23,442685049,202918,99.49,2180,2245,2145,2830,1530,2180,2181.60,0.49,0,10344,2230,2205,2160,2135,2090,2217,2147,17,650,100,1300,5,1,16800574,365,8.95,1.58,12,1.21,243.00,1379.00,3500,20240319,-37.86,1580,20240805,37.66,2535,-14.20,20250306,1748,24.43,20250102,3500,-37.86,20240319,1580,37.66,20240805,3.26,N,362990,100,16 억,,83133,N,N,0,N,00,N
20250317,141216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,5,2,0.23,402476904,184325,90.37,2180,2245,2145,2830,1530,2180,2183.52,0.49,0,14331,2230,2205,2160,2135,2090,2217,2147,17,650,100,1300,5,1,16800574,367,8.99,1.58,12,1.10,243.00,1379.00,3500,20240319,-37.57,1580,20240805,38.29,2535,-13.81,20250306,1748,25.00,20250102,3500,-37.57,20240319,1580,38.29,20240805,3.26,N,362990,100,16 억,,83133,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 161216 57 100.00 KOSDAQ 일반서비스 N N N N N 2090 -60 5 -2.79 194760533 92925 43.90 2120 2135 2075 2795 1505 2150 2095.90 0.54 0 11611 2280 2215 2180 2115 2080 2197 2097 17 645 100 1290 5 1 16800574 351 8.60 1.52 12 0.55 243.00 1379.00 3500 20240319 -40.29 1580 20240805 32.28 2535 -17.55 20250306 1748 19.57 20250102 3500 -40.29 20240319 1580 32.28 20240805 3.74 N 362990 100 16 억 90106 N N 0 N 00 N
3 20250318 151221 57 100.00 KOSDAQ 일반서비스 N N N N N 2095 -55 5 -2.56 181988408 86808 41.01 2120 2135 2075 2795 1505 2150 2096.45 0.54 0 11255 2280 2215 2180 2115 2080 2197 2097 17 645 100 1290 5 1 16800574 352 8.62 1.52 12 0.52 243.00 1379.00 3500 20240319 -40.14 1580 20240805 32.59 2535 -17.36 20250306 1748 19.85 20250102 3500 -40.14 20240319 1580 32.59 20240805 3.74 N 362990 100 16 억 90106 N N 0 N 00 N
4 20250318 141218 57 100.00 KOSDAQ 일반서비스 N N N N N 2095 -55 5 -2.56 162749967 77580 36.65 2120 2135 2075 2795 1505 2150 2097.83 0.54 0 10773 2280 2215 2180 2115 2080 2197 2097 17 645 100 1290 5 1 16800574 352 8.62 1.52 12 0.46 243.00 1379.00 3500 20240319 -40.14 1580 20240805 32.59 2535 -17.36 20250306 1748 19.85 20250102 3500 -40.14 20240319 1580 32.59 20240805 3.74 N 362990 100 16 억 90106 N N 0 N 00 N
5 20250318 131217 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 -50 5 -2.33 151698452 72286 34.15 2120 2135 2075 2795 1505 2150 2098.59 0.54 0 10124 2280 2215 2180 2115 2080 2197 2097 17 645 100 1290 5 1 16800574 353 8.64 1.52 12 0.43 243.00 1379.00 3500 20240319 -40.00 1580 20240805 32.91 2535 -17.16 20250306 1748 20.14 20250102 3500 -40.00 20240319 1580 32.91 20240805 3.74 N 362990 100 16 억 90106 N N 0 N 00 N
6 20250318 121220 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 -50 5 -2.33 134136107 63869 30.17 2120 2135 2075 2795 1505 2150 2100.18 0.54 0 9011 2280 2215 2180 2115 2080 2197 2097 17 645 100 1290 5 1 16800574 353 8.64 1.52 12 0.38 243.00 1379.00 3500 20240319 -40.00 1580 20240805 32.91 2535 -17.16 20250306 1748 20.14 20250102 3500 -40.00 20240319 1580 32.91 20240805 3.74 N 362990 100 16 억 90106 N N 0 N 00 N
7 20250318 111218 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 -50 5 -2.33 100033707 47522 22.45 2120 2135 2080 2795 1505 2150 2105.00 0.54 0 4054 2280 2215 2180 2115 2080 2197 2097 17 645 100 1290 5 1 16800574 353 8.64 1.52 12 0.28 243.00 1379.00 3500 20240319 -40.00 1580 20240805 32.91 2535 -17.16 20250306 1748 20.14 20250102 3500 -40.00 20240319 1580 32.91 20240805 3.74 N 362990 100 16 억 90106 N N 0 N 00 N
8 20250318 101221 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -30 5 -1.40 59801322 28342 13.39 2120 2135 2080 2795 1505 2150 2109.99 0.54 0 2240 2280 2215 2180 2115 2080 2197 2097 17 645 100 1290 5 1 16800574 356 8.72 1.54 12 0.17 243.00 1379.00 3500 20240319 -39.43 1580 20240805 34.18 2535 -16.37 20250306 1748 21.28 20250102 3500 -39.43 20240319 1580 34.18 20240805 3.74 N 362990 100 16 억 90106 N N 0 N 00 N
9 20250318 091223 57 100.00 KOSDAQ 일반서비스 N N N N N 2110 -40 5 -1.86 34269355 16270 7.69 2120 2135 2080 2795 1505 2150 2106.29 0.54 0 2041 2280 2215 2180 2115 2080 2197 2097 17 645 100 1290 5 1 16800574 354 8.68 1.53 12 0.10 243.00 1379.00 3500 20240319 -39.71 1580 20240805 33.54 2535 -16.77 20250306 1748 20.71 20250102 3500 -39.71 20240319 1580 33.54 20240805 3.74 N 362990 100 16 억 90106 N N 0 N 00 N
10 20250317 161215 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 -30 5 -1.38 459889134 210909 103.41 2180 2245 2145 2830 1530 2180 2180.61 0.49 0 9316 2230 2205 2160 2135 2090 2217 2147 17 650 100 1300 5 1 16800574 361 8.85 1.56 12 1.26 243.00 1379.00 3500 20240319 -38.57 1580 20240805 36.08 2535 -15.19 20250306 1748 23.00 20250102 3500 -38.57 20240319 1580 36.08 20240805 3.26 N 362990 100 16 억 83133 N N 0 N 00 N
11 20250317 151214 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -5 5 -0.23 442685049 202918 99.49 2180 2245 2145 2830 1530 2180 2181.60 0.49 0 10344 2230 2205 2160 2135 2090 2217 2147 17 650 100 1300 5 1 16800574 365 8.95 1.58 12 1.21 243.00 1379.00 3500 20240319 -37.86 1580 20240805 37.66 2535 -14.20 20250306 1748 24.43 20250102 3500 -37.86 20240319 1580 37.66 20240805 3.26 N 362990 100 16 억 83133 N N 0 N 00 N
12 20250317 141216 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 5 2 0.23 402476904 184325 90.37 2180 2245 2145 2830 1530 2180 2183.52 0.49 0 14331 2230 2205 2160 2135 2090 2217 2147 17 650 100 1300 5 1 16800574 367 8.99 1.58 12 1.10 243.00 1379.00 3500 20240319 -37.57 1580 20240805 38.29 2535 -13.81 20250306 1748 25.00 20250102 3500 -37.57 20240319 1580 38.29 20240805 3.26 N 362990 100 16 억 83133 N N 0 N 00 N