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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,630188929,295995,49.27,2120,2180,2105,2765,1495,2130,2129.00,0.41,0,-18823,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,359,8.79,1.55,12,1.76,243.00,1379.00,3500,20240319,-39.00,1580,20240805,35.13,2535,-15.78,20250306,1748,22.14,20250102,3500,-39.00,20240319,1580,35.13,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N
20250313,151203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,609365834,286238,47.64,2120,2180,2105,2765,1495,2130,2128.88,0.41,0,-18324,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,359,8.79,1.55,12,1.70,243.00,1379.00,3500,20240319,-39.00,1580,20240805,35.13,2535,-15.78,20250306,1748,22.14,20250102,3500,-39.00,20240319,1580,35.13,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N
20250313,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-25,5,-1.17,549938304,258310,42.99,2120,2180,2105,2765,1495,2130,2128.99,0.41,0,-14892,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,354,8.66,1.53,12,1.54,243.00,1379.00,3500,20240319,-39.86,1580,20240805,33.23,2535,-16.96,20250306,1748,20.42,20250102,3500,-39.86,20240319,1580,33.23,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N
20250313,131203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-10,5,-0.47,377859399,176946,29.45,2120,2180,2110,2765,1495,2130,2135.45,0.41,0,1376,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,356,8.72,1.54,12,1.05,243.00,1379.00,3500,20240319,-39.43,1580,20240805,34.18,2535,-16.37,20250306,1748,21.28,20250102,3500,-39.43,20240319,1580,34.18,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N
20250313,121203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-5,5,-0.23,323315002,151180,25.16,2120,2180,2110,2765,1495,2130,2138.61,0.41,0,5721,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,357,8.74,1.54,12,0.90,243.00,1379.00,3500,20240319,-39.29,1580,20240805,34.49,2535,-16.17,20250306,1748,21.57,20250102,3500,-39.29,20240319,1580,34.49,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N
20250313,111205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,25,2,1.17,261450352,122060,20.32,2120,2180,2110,2765,1495,2130,2141.98,0.41,0,3329,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,362,8.87,1.56,12,0.73,243.00,1379.00,3500,20240319,-38.43,1580,20240805,36.39,2535,-14.99,20250306,1748,23.28,20250102,3500,-38.43,20240319,1580,36.39,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N
20250313,101202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,20,2,0.94,161830635,75469,12.56,2120,2180,2120,2765,1495,2130,2144.33,0.41,0,10163,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,361,8.85,1.56,12,0.45,243.00,1379.00,3500,20240319,-38.57,1580,20240805,36.08,2535,-15.19,20250306,1748,23.00,20250102,3500,-38.57,20240319,1580,36.08,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N
20250313,091206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,25,2,1.17,73970440,34403,5.73,2120,2180,2120,2765,1495,2130,2150.12,0.41,0,-3169,2306,2217,2136,2047,1966,2262,2092,17,635,100,1270,5,1,16800574,362,8.87,1.56,12,0.20,243.00,1379.00,3500,20240319,-38.43,1580,20240805,36.39,2535,-14.99,20250306,1748,23.28,20250102,3500,-38.43,20240319,1580,36.39,20240805,3.02,N,362990,100,16 억,,68517,N,N,0,N,00,N
20250312,161156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,30,2,1.43,1279799430,593990,80.59,2070,2225,2055,2730,1470,2100,2154.61,0.22,0,31996,2240,2170,2085,2015,1930,2205,2050,17,630,100,1260,5,1,16800574,358,8.77,1.54,12,3.54,243.00,1379.00,3500,20240319,-39.14,1580,20240805,34.81,2535,-15.98,20250306,1748,21.85,20250102,3500,-39.14,20240319,1580,34.81,20240805,2.58,N,362990,100,16 억,,37042,N,N,0,N,00,N
20250312,151157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,35,2,1.67,1255906545,582785,79.07,2070,2225,2055,2730,1470,2100,2155.01,0.22,0,34577,2240,2170,2085,2015,1930,2205,2050,17,630,100,1260,5,1,16800574,359,8.79,1.55,12,3.47,243.00,1379.00,3500,20240319,-39.00,1580,20240805,35.13,2535,-15.78,20250306,1748,22.14,20250102,3500,-39.00,20240319,1580,35.13,20240805,2.58,N,362990,100,16 억,,37042,N,N,0,N,00,N
20250312,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,75,2,3.57,1030165095,476870,64.70,2070,2225,2055,2730,1470,2100,2160.26,0.22,0,9380,2240,2170,2085,2015,1930,2205,2050,17,630,100,1260,5,1,16800574,365,8.95,1.58,12,2.84,243.00,1379.00,3500,20240319,-37.86,1580,20240805,37.66,2535,-14.20,20250306,1748,24.43,20250102,3500,-37.86,20240319,1580,37.66,20240805,2.58,N,362990,100,16 억,,37042,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 20250313 161202 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 5 2 0.23 630188929 295995 49.27 2120 2180 2105 2765 1495 2130 2129.00 0.41 0 -18823 2306 2217 2136 2047 1966 2262 2092 17 635 100 1270 5 1 16800574 359 8.79 1.55 12 1.76 243.00 1379.00 3500 20240319 -39.00 1580 20240805 35.13 2535 -15.78 20250306 1748 22.14 20250102 3500 -39.00 20240319 1580 35.13 20240805 3.02 N 362990 100 16 억 68517 N N 0 N 00 N
3 20250313 151203 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 5 2 0.23 609365834 286238 47.64 2120 2180 2105 2765 1495 2130 2128.88 0.41 0 -18324 2306 2217 2136 2047 1966 2262 2092 17 635 100 1270 5 1 16800574 359 8.79 1.55 12 1.70 243.00 1379.00 3500 20240319 -39.00 1580 20240805 35.13 2535 -15.78 20250306 1748 22.14 20250102 3500 -39.00 20240319 1580 35.13 20240805 3.02 N 362990 100 16 억 68517 N N 0 N 00 N
4 20250313 141204 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 -25 5 -1.17 549938304 258310 42.99 2120 2180 2105 2765 1495 2130 2128.99 0.41 0 -14892 2306 2217 2136 2047 1966 2262 2092 17 635 100 1270 5 1 16800574 354 8.66 1.53 12 1.54 243.00 1379.00 3500 20240319 -39.86 1580 20240805 33.23 2535 -16.96 20250306 1748 20.42 20250102 3500 -39.86 20240319 1580 33.23 20240805 3.02 N 362990 100 16 억 68517 N N 0 N 00 N
5 20250313 131203 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -10 5 -0.47 377859399 176946 29.45 2120 2180 2110 2765 1495 2130 2135.45 0.41 0 1376 2306 2217 2136 2047 1966 2262 2092 17 635 100 1270 5 1 16800574 356 8.72 1.54 12 1.05 243.00 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 3.02 N 362990 100 16 억 68517 N N 0 N 00 N
6 20250313 121203 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 -5 5 -0.23 323315002 151180 25.16 2120 2180 2110 2765 1495 2130 2138.61 0.41 0 5721 2306 2217 2136 2047 1966 2262 2092 17 635 100 1270 5 1 16800574 357 8.74 1.54 12 0.90 243.00 1379.00 3500 20240319 -39.29 1580 20240805 34.49 2535 -16.17 20250306 1748 21.57 20250102 3500 -39.29 20240319 1580 34.49 20240805 3.02 N 362990 100 16 억 68517 N N 0 N 00 N
7 20250313 111205 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 25 2 1.17 261450352 122060 20.32 2120 2180 2110 2765 1495 2130 2141.98 0.41 0 3329 2306 2217 2136 2047 1966 2262 2092 17 635 100 1270 5 1 16800574 362 8.87 1.56 12 0.73 243.00 1379.00 3500 20240319 -38.43 1580 20240805 36.39 2535 -14.99 20250306 1748 23.28 20250102 3500 -38.43 20240319 1580 36.39 20240805 3.02 N 362990 100 16 억 68517 N N 0 N 00 N
8 20250313 101202 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 20 2 0.94 161830635 75469 12.56 2120 2180 2120 2765 1495 2130 2144.33 0.41 0 10163 2306 2217 2136 2047 1966 2262 2092 17 635 100 1270 5 1 16800574 361 8.85 1.56 12 0.45 243.00 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 3.02 N 362990 100 16 억 68517 N N 0 N 00 N
9 20250313 091206 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 25 2 1.17 73970440 34403 5.73 2120 2180 2120 2765 1495 2130 2150.12 0.41 0 -3169 2306 2217 2136 2047 1966 2262 2092 17 635 100 1270 5 1 16800574 362 8.87 1.56 12 0.20 243.00 1379.00 3500 20240319 -38.43 1580 20240805 36.39 2535 -14.99 20250306 1748 23.28 20250102 3500 -38.43 20240319 1580 36.39 20240805 3.02 N 362990 100 16 억 68517 N N 0 N 00 N
10 20250312 161156 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 30 2 1.43 1279799430 593990 80.59 2070 2225 2055 2730 1470 2100 2154.61 0.22 0 31996 2240 2170 2085 2015 1930 2205 2050 17 630 100 1260 5 1 16800574 358 8.77 1.54 12 3.54 243.00 1379.00 3500 20240319 -39.14 1580 20240805 34.81 2535 -15.98 20250306 1748 21.85 20250102 3500 -39.14 20240319 1580 34.81 20240805 2.58 N 362990 100 16 억 37042 N N 0 N 00 N
11 20250312 151157 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 35 2 1.67 1255906545 582785 79.07 2070 2225 2055 2730 1470 2100 2155.01 0.22 0 34577 2240 2170 2085 2015 1930 2205 2050 17 630 100 1260 5 1 16800574 359 8.79 1.55 12 3.47 243.00 1379.00 3500 20240319 -39.00 1580 20240805 35.13 2535 -15.78 20250306 1748 22.14 20250102 3500 -39.00 20240319 1580 35.13 20240805 2.58 N 362990 100 16 억 37042 N N 0 N 00 N
12 20250312 141155 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 75 2 3.57 1030165095 476870 64.70 2070 2225 2055 2730 1470 2100 2160.26 0.22 0 9380 2240 2170 2085 2015 1930 2205 2050 17 630 100 1260 5 1 16800574 365 8.95 1.58 12 2.84 243.00 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 2.58 N 362990 100 16 억 37042 N N 0 N 00 N