ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,295,2,15.13,14056825663,5857791,14052.51,1925,2535,1925,2535,1365,1950,2400.63,0.70,0,5070,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,377,9.24,1.63,12,34.87,243.00,1379.00,3500,20240319,-35.86,1580,20240805,42.09,2535,-11.44,20250306,1748,28.43,20250102,3500,-35.86,20240319,1580,42.09,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N
20250306,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,305,2,15.64,12578917624,5192144,12455.67,1925,2535,1925,2535,1365,1950,2422.68,0.70,0,3763,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,379,9.28,1.64,12,30.90,243.00,1379.00,3500,20240319,-35.57,1580,20240805,42.72,2535,-11.05,20250306,1748,29.00,20250102,3500,-35.57,20240319,1580,42.72,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N
20250306,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,585,1,30.00,6188641801,2534291,6079.62,1925,2535,1925,2535,1365,1950,2441.96,0.70,0,-43680,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,426,10.43,1.84,12,15.08,243.00,1379.00,3500,20240319,-27.57,1580,20240805,60.44,2535,0.00,20250306,1748,45.02,20250102,3500,-27.57,20240319,1580,60.44,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N
20250306,131133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,585,1,30.00,6129081976,2510796,6023.26,1925,2535,1925,2535,1365,1950,2441.09,0.70,0,-43680,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,426,10.43,1.84,12,14.94,243.00,1379.00,3500,20240319,-27.57,1580,20240805,60.44,2535,0.00,20250306,1748,45.02,20250102,3500,-27.57,20240319,1580,60.44,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N
20250306,121132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,585,1,30.00,5955206326,2442206,5858.72,1925,2535,1925,2535,1365,1950,2438.45,0.70,0,-43680,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,426,10.43,1.84,12,14.54,243.00,1379.00,3500,20240319,-27.57,1580,20240805,60.44,2535,0.00,20250306,1748,45.02,20250102,3500,-27.57,20240319,1580,60.44,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N
20250306,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,90,2,4.62,153809365,76831,184.31,1925,2070,1925,2535,1365,1950,2001.92,0.70,0,-810,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,343,8.40,1.48,12,0.46,243.00,1379.00,3500,20240319,-41.71,1580,20240805,29.11,2190,-6.85,20250123,1748,16.70,20250102,3500,-41.71,20240319,1580,29.11,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N
20250306,101131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1988,38,2,1.95,40919744,20749,49.78,1925,2000,1925,2535,1365,1950,1972.13,0.70,0,-2668,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,1,1,16800574,334,8.18,1.44,12,0.12,243.00,1379.00,3500,20240319,-43.20,1580,20240805,25.82,2190,-9.22,20250123,1748,13.73,20250102,3500,-43.20,20240319,1580,25.82,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N
20250306,091135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1947,-3,5,-0.15,5039659,2611,6.26,1925,1947,1925,2535,1365,1950,1930.16,0.70,0,-17,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,1,1,16800574,327,8.01,1.41,12,0.02,243.00,1379.00,3500,20240319,-44.37,1580,20240805,23.23,2190,-11.10,20250123,1748,11.38,20250102,3500,-44.37,20240319,1580,23.23,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N
20250305,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1950,12,2,0.62,79829438,41685,231.76,1938,1950,1887,2515,1357,1938,1914.91,0.71,0,-1675,2038,1988,1950,1900,1862,1969,1881,17,577,100,1160,1,1,16800574,328,8.02,1.41,12,0.25,243.00,1379.00,3500,20240319,-44.29,1580,20240805,23.42,2190,-10.96,20250123,1748,11.56,20250102,3500,-44.29,20240319,1580,23.42,20240805,1.63,N,362990,100,16 억,,119312,N,N,0,N,00,N
20250305,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1908,-30,5,-1.55,67153357,35149,195.42,1938,1950,1887,2515,1357,1938,1910.53,0.71,0,1530,2038,1988,1950,1900,1862,1969,1881,17,577,100,1160,1,1,16800574,321,7.85,1.38,12,0.21,243.00,1379.00,3500,20240319,-45.49,1580,20240805,20.76,2190,-12.88,20250123,1748,9.15,20250102,3500,-45.49,20240319,1580,20.76,20240805,1.63,N,362990,100,16 억,,119312,N,N,0,N,00,N
20250305,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1899,-39,5,-2.01,54785474,28611,159.07,1938,1950,1899,2515,1357,1938,1914.84,0.71,0,398,2038,1988,1950,1900,1862,1969,1881,17,577,100,1160,1,1,16800574,319,7.81,1.38,12,0.17,243.00,1379.00,3500,20240319,-45.74,1580,20240805,20.19,2190,-13.29,20250123,1748,8.64,20250102,3500,-45.74,20240319,1580,20.19,20240805,1.63,N,362990,100,16 억,,119312,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 20250306 161133 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 295 2 15.13 14056825663 5857791 14052.51 1925 2535 1925 2535 1365 1950 2400.63 0.70 0 5070 1992 1971 1929 1908 1866 1981 1918 17 585 100 1170 5 1 16800574 377 9.24 1.63 12 34.87 243.00 1379.00 3500 20240319 -35.86 1580 20240805 42.09 2535 -11.44 20250306 1748 28.43 20250102 3500 -35.86 20240319 1580 42.09 20240805 1.63 N 362990 100 16 억 117632 N N 0 N 00 N
3 20250306 151133 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 305 2 15.64 12578917624 5192144 12455.67 1925 2535 1925 2535 1365 1950 2422.68 0.70 0 3763 1992 1971 1929 1908 1866 1981 1918 17 585 100 1170 5 1 16800574 379 9.28 1.64 12 30.90 243.00 1379.00 3500 20240319 -35.57 1580 20240805 42.72 2535 -11.05 20250306 1748 29.00 20250102 3500 -35.57 20240319 1580 42.72 20240805 1.63 N 362990 100 16 억 117632 N N 0 N 00 N
4 20250306 141133 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 585 1 30.00 6188641801 2534291 6079.62 1925 2535 1925 2535 1365 1950 2441.96 0.70 0 -43680 1992 1971 1929 1908 1866 1981 1918 17 585 100 1170 5 1 16800574 426 10.43 1.84 12 15.08 243.00 1379.00 3500 20240319 -27.57 1580 20240805 60.44 2535 0.00 20250306 1748 45.02 20250102 3500 -27.57 20240319 1580 60.44 20240805 1.63 N 362990 100 16 억 117632 N N 0 N 00 N
5 20250306 131133 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 585 1 30.00 6129081976 2510796 6023.26 1925 2535 1925 2535 1365 1950 2441.09 0.70 0 -43680 1992 1971 1929 1908 1866 1981 1918 17 585 100 1170 5 1 16800574 426 10.43 1.84 12 14.94 243.00 1379.00 3500 20240319 -27.57 1580 20240805 60.44 2535 0.00 20250306 1748 45.02 20250102 3500 -27.57 20240319 1580 60.44 20240805 1.63 N 362990 100 16 억 117632 N N 0 N 00 N
6 20250306 121132 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 585 1 30.00 5955206326 2442206 5858.72 1925 2535 1925 2535 1365 1950 2438.45 0.70 0 -43680 1992 1971 1929 1908 1866 1981 1918 17 585 100 1170 5 1 16800574 426 10.43 1.84 12 14.54 243.00 1379.00 3500 20240319 -27.57 1580 20240805 60.44 2535 0.00 20250306 1748 45.02 20250102 3500 -27.57 20240319 1580 60.44 20240805 1.63 N 362990 100 16 억 117632 N N 0 N 00 N
7 20250306 111129 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 90 2 4.62 153809365 76831 184.31 1925 2070 1925 2535 1365 1950 2001.92 0.70 0 -810 1992 1971 1929 1908 1866 1981 1918 17 585 100 1170 5 1 16800574 343 8.40 1.48 12 0.46 243.00 1379.00 3500 20240319 -41.71 1580 20240805 29.11 2190 -6.85 20250123 1748 16.70 20250102 3500 -41.71 20240319 1580 29.11 20240805 1.63 N 362990 100 16 억 117632 N N 0 N 00 N
8 20250306 101131 57 100.00 KOSDAQ 일반서비스 N N N N N 1988 38 2 1.95 40919744 20749 49.78 1925 2000 1925 2535 1365 1950 1972.13 0.70 0 -2668 1992 1971 1929 1908 1866 1981 1918 17 585 100 1170 1 1 16800574 334 8.18 1.44 12 0.12 243.00 1379.00 3500 20240319 -43.20 1580 20240805 25.82 2190 -9.22 20250123 1748 13.73 20250102 3500 -43.20 20240319 1580 25.82 20240805 1.63 N 362990 100 16 억 117632 N N 0 N 00 N
9 20250306 091135 57 100.00 KOSDAQ 일반서비스 N N N N N 1947 -3 5 -0.15 5039659 2611 6.26 1925 1947 1925 2535 1365 1950 1930.16 0.70 0 -17 1992 1971 1929 1908 1866 1981 1918 17 585 100 1170 1 1 16800574 327 8.01 1.41 12 0.02 243.00 1379.00 3500 20240319 -44.37 1580 20240805 23.23 2190 -11.10 20250123 1748 11.38 20250102 3500 -44.37 20240319 1580 23.23 20240805 1.63 N 362990 100 16 억 117632 N N 0 N 00 N
10 20250305 161118 57 100.00 KOSDAQ 일반서비스 N N N N N 1950 12 2 0.62 79829438 41685 231.76 1938 1950 1887 2515 1357 1938 1914.91 0.71 0 -1675 2038 1988 1950 1900 1862 1969 1881 17 577 100 1160 1 1 16800574 328 8.02 1.41 12 0.25 243.00 1379.00 3500 20240319 -44.29 1580 20240805 23.42 2190 -10.96 20250123 1748 11.56 20250102 3500 -44.29 20240319 1580 23.42 20240805 1.63 N 362990 100 16 억 119312 N N 0 N 00 N
11 20250305 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 1908 -30 5 -1.55 67153357 35149 195.42 1938 1950 1887 2515 1357 1938 1910.53 0.71 0 1530 2038 1988 1950 1900 1862 1969 1881 17 577 100 1160 1 1 16800574 321 7.85 1.38 12 0.21 243.00 1379.00 3500 20240319 -45.49 1580 20240805 20.76 2190 -12.88 20250123 1748 9.15 20250102 3500 -45.49 20240319 1580 20.76 20240805 1.63 N 362990 100 16 억 119312 N N 0 N 00 N
12 20250305 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 1899 -39 5 -2.01 54785474 28611 159.07 1938 1950 1899 2515 1357 1938 1914.84 0.71 0 398 2038 1988 1950 1900 1862 1969 1881 17 577 100 1160 1 1 16800574 319 7.81 1.38 12 0.17 243.00 1379.00 3500 20240319 -45.74 1580 20240805 20.19 2190 -13.29 20250123 1748 8.64 20250102 3500 -45.74 20240319 1580 20.19 20240805 1.63 N 362990 100 16 억 119312 N N 0 N 00 N