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
363260/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,2045,61,2,3.07,3134571079,1504560,642.79,2020,2145,1992,2575,1389,1984,2083.47,1.05,0,-164274,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,658,-73.04,1.65,12,4.68,-28.00,1239.00,4015,20240423,-49.07,1404,20241210,45.66,2885,-29.12,20250120,1691,20.93,20250102,3200,-36.09,20240529,439,365.83,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N
20250318,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,66,2,3.33,3059550259,1467808,627.09,2020,2145,1992,2575,1389,1984,2084.43,1.05,0,-164825,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,659,-73.21,1.65,12,4.56,-28.00,1239.00,4015,20240423,-48.94,1404,20241210,46.01,2885,-28.94,20250120,1691,21.23,20250102,3200,-35.94,20240529,439,366.97,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N
20250318,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,56,2,2.82,2920596874,1399616,597.96,2020,2145,1992,2575,1389,1984,2086.71,1.05,0,-172362,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,656,-72.86,1.65,12,4.35,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N
20250318,131218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,71,2,3.58,2842249924,1361183,581.54,2020,2145,1992,2575,1389,1984,2088.07,1.05,0,-173891,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,661,-73.39,1.66,12,4.23,-28.00,1239.00,4015,20240423,-48.82,1404,20241210,46.37,2885,-28.77,20250120,1691,21.53,20250102,3200,-35.78,20240529,439,368.11,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N
20250318,121221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,56,2,2.82,2795205324,1338226,571.73,2020,2145,1992,2575,1389,1984,2088.74,1.05,0,-171629,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,656,-72.86,1.65,12,4.16,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N
20250318,111218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2082,98,2,4.94,2314414632,1104864,472.03,2020,2145,1992,2575,1389,1984,2094.75,1.05,0,-142672,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,670,-74.36,1.68,12,3.44,-28.00,1239.00,4015,20240423,-48.14,1404,20241210,48.29,2885,-27.83,20250120,1691,23.12,20250102,3200,-34.94,20240529,439,374.26,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N
20250318,101221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,106,2,5.34,2017082562,961746,410.88,2020,2145,1992,2575,1389,1984,2097.31,1.05,0,-118491,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,672,-74.64,1.69,12,2.99,-28.00,1239.00,4015,20240423,-47.95,1404,20241210,48.86,2885,-27.56,20250120,1691,23.60,20250102,3200,-34.69,20240529,439,376.08,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N
20250318,091224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,61,2,3.07,219026954,107811,46.06,2020,2070,1992,2575,1389,1984,2031.58,1.05,0,531,2056,2020,1984,1948,1912,2038,1966,161,591,500,1230,5,1,32163769,658,-73.04,1.65,12,0.34,-28.00,1239.00,4015,20240423,-49.07,1404,20241210,45.66,2885,-29.12,20250120,1691,20.93,20250102,3200,-36.09,20240529,439,365.83,20240416,7.52,N,363260,500,160 억,,336977,N,N,0,N,00,N
20250317,161215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1984,36,2,1.85,457538281,231795,150.66,1950,2020,1948,2530,1364,1948,1973.88,0.88,0,54654,1999,1973,1949,1923,1899,1986,1936,161,582,500,1200,1,1,32163769,638,-70.86,1.60,12,0.72,-28.00,1239.00,4015,20240423,-50.59,1404,20241210,41.31,2885,-31.23,20250120,1691,17.33,20250102,3200,-38.00,20240529,439,351.94,20240416,7.45,N,363260,500,160 억,,283701,N,N,0,N,00,N
20250317,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2005,57,2,2.93,421428419,213657,138.88,1950,2020,1948,2530,1364,1948,1972.45,0.88,0,54396,1999,1973,1949,1923,1899,1986,1936,161,582,500,1200,5,1,32163769,645,-71.61,1.62,12,0.66,-28.00,1239.00,4015,20240423,-50.06,1404,20241210,42.81,2885,-30.50,20250120,1691,18.57,20250102,3200,-37.34,20240529,439,356.72,20240416,7.45,N,363260,500,160 억,,283701,N,N,0,N,00,N
20250317,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1963,15,2,0.77,255421445,130060,84.54,1950,1981,1948,2530,1364,1948,1963.87,0.88,0,3810,1999,1973,1949,1923,1899,1986,1936,161,582,500,1200,1,1,32163769,631,-70.11,1.58,12,0.40,-28.00,1239.00,4015,20240423,-51.11,1404,20241210,39.81,2885,-31.96,20250120,1691,16.09,20250102,3200,-38.66,20240529,439,347.15,20240416,7.45,N,363260,500,160 억,,283701,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 2045 61 2 3.07 3134571079 1504560 642.79 2020 2145 1992 2575 1389 1984 2083.47 1.05 0 -164274 2056 2020 1984 1948 1912 2038 1966 161 591 500 1230 5 1 32163769 658 -73.04 1.65 12 4.68 -28.00 1239.00 4015 20240423 -49.07 1404 20241210 45.66 2885 -29.12 20250120 1691 20.93 20250102 3200 -36.09 20240529 439 365.83 20240416 7.52 N 363260 500 160 억 336977 N N 0 N 00 N
3 20250318 151222 57 100.00 KOSDAQ 일반서비스 N N N N N 2050 66 2 3.33 3059550259 1467808 627.09 2020 2145 1992 2575 1389 1984 2084.43 1.05 0 -164825 2056 2020 1984 1948 1912 2038 1966 161 591 500 1230 5 1 32163769 659 -73.21 1.65 12 4.56 -28.00 1239.00 4015 20240423 -48.94 1404 20241210 46.01 2885 -28.94 20250120 1691 21.23 20250102 3200 -35.94 20240529 439 366.97 20240416 7.52 N 363260 500 160 억 336977 N N 0 N 00 N
4 20250318 141219 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 56 2 2.82 2920596874 1399616 597.96 2020 2145 1992 2575 1389 1984 2086.71 1.05 0 -172362 2056 2020 1984 1948 1912 2038 1966 161 591 500 1230 5 1 32163769 656 -72.86 1.65 12 4.35 -28.00 1239.00 4015 20240423 -49.19 1404 20241210 45.30 2885 -29.29 20250120 1691 20.64 20250102 3200 -36.25 20240529 439 364.69 20240416 7.52 N 363260 500 160 억 336977 N N 0 N 00 N
5 20250318 131218 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 71 2 3.58 2842249924 1361183 581.54 2020 2145 1992 2575 1389 1984 2088.07 1.05 0 -173891 2056 2020 1984 1948 1912 2038 1966 161 591 500 1230 5 1 32163769 661 -73.39 1.66 12 4.23 -28.00 1239.00 4015 20240423 -48.82 1404 20241210 46.37 2885 -28.77 20250120 1691 21.53 20250102 3200 -35.78 20240529 439 368.11 20240416 7.52 N 363260 500 160 억 336977 N N 0 N 00 N
6 20250318 121221 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 56 2 2.82 2795205324 1338226 571.73 2020 2145 1992 2575 1389 1984 2088.74 1.05 0 -171629 2056 2020 1984 1948 1912 2038 1966 161 591 500 1230 5 1 32163769 656 -72.86 1.65 12 4.16 -28.00 1239.00 4015 20240423 -49.19 1404 20241210 45.30 2885 -29.29 20250120 1691 20.64 20250102 3200 -36.25 20240529 439 364.69 20240416 7.52 N 363260 500 160 억 336977 N N 0 N 00 N
7 20250318 111218 57 100.00 KOSDAQ 일반서비스 N N N N N 2082 98 2 4.94 2314414632 1104864 472.03 2020 2145 1992 2575 1389 1984 2094.75 1.05 0 -142672 2056 2020 1984 1948 1912 2038 1966 161 591 500 1230 5 1 32163769 670 -74.36 1.68 12 3.44 -28.00 1239.00 4015 20240423 -48.14 1404 20241210 48.29 2885 -27.83 20250120 1691 23.12 20250102 3200 -34.94 20240529 439 374.26 20240416 7.52 N 363260 500 160 억 336977 N N 0 N 00 N
8 20250318 101221 57 100.00 KOSDAQ 일반서비스 N N N N N 2090 106 2 5.34 2017082562 961746 410.88 2020 2145 1992 2575 1389 1984 2097.31 1.05 0 -118491 2056 2020 1984 1948 1912 2038 1966 161 591 500 1230 5 1 32163769 672 -74.64 1.69 12 2.99 -28.00 1239.00 4015 20240423 -47.95 1404 20241210 48.86 2885 -27.56 20250120 1691 23.60 20250102 3200 -34.69 20240529 439 376.08 20240416 7.52 N 363260 500 160 억 336977 N N 0 N 00 N
9 20250318 091224 57 100.00 KOSDAQ 일반서비스 N N N N N 2045 61 2 3.07 219026954 107811 46.06 2020 2070 1992 2575 1389 1984 2031.58 1.05 0 531 2056 2020 1984 1948 1912 2038 1966 161 591 500 1230 5 1 32163769 658 -73.04 1.65 12 0.34 -28.00 1239.00 4015 20240423 -49.07 1404 20241210 45.66 2885 -29.12 20250120 1691 20.93 20250102 3200 -36.09 20240529 439 365.83 20240416 7.52 N 363260 500 160 억 336977 N N 0 N 00 N
10 20250317 161215 57 100.00 KOSDAQ 일반서비스 N N N N N 1984 36 2 1.85 457538281 231795 150.66 1950 2020 1948 2530 1364 1948 1973.88 0.88 0 54654 1999 1973 1949 1923 1899 1986 1936 161 582 500 1200 1 1 32163769 638 -70.86 1.60 12 0.72 -28.00 1239.00 4015 20240423 -50.59 1404 20241210 41.31 2885 -31.23 20250120 1691 17.33 20250102 3200 -38.00 20240529 439 351.94 20240416 7.45 N 363260 500 160 억 283701 N N 0 N 00 N
11 20250317 151214 57 100.00 KOSDAQ 일반서비스 N N N N N 2005 57 2 2.93 421428419 213657 138.88 1950 2020 1948 2530 1364 1948 1972.45 0.88 0 54396 1999 1973 1949 1923 1899 1986 1936 161 582 500 1200 5 1 32163769 645 -71.61 1.62 12 0.66 -28.00 1239.00 4015 20240423 -50.06 1404 20241210 42.81 2885 -30.50 20250120 1691 18.57 20250102 3200 -37.34 20240529 439 356.72 20240416 7.45 N 363260 500 160 억 283701 N N 0 N 00 N
12 20250317 141217 57 100.00 KOSDAQ 일반서비스 N N N N N 1963 15 2 0.77 255421445 130060 84.54 1950 1981 1948 2530 1364 1948 1963.87 0.88 0 3810 1999 1973 1949 1923 1899 1986 1936 161 582 500 1200 1 1 32163769 631 -70.11 1.58 12 0.40 -28.00 1239.00 4015 20240423 -51.11 1404 20241210 39.81 2885 -31.96 20250120 1691 16.09 20250102 3200 -38.66 20240529 439 347.15 20240416 7.45 N 363260 500 160 억 283701 N N 0 N 00 N