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
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
20250313,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1931,-16,5,-0.82,369599442,189556,74.59,1947,1985,1930,2530,1363,1947,1949.82,0.80,0,-5043,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,621,-68.96,1.56,12,0.59,-28.00,1239.00,4015,20240423,-51.91,1404,20241210,37.54,2885,-33.07,20250120,1691,14.19,20250102,3200,-39.66,20240529,439,339.86,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N
20250313,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1931,-16,5,-0.82,324221918,166067,65.35,1947,1985,1930,2530,1363,1947,1952.36,0.80,0,-6347,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,621,-68.96,1.56,12,0.52,-28.00,1239.00,4015,20240423,-51.91,1404,20241210,37.54,2885,-33.07,20250120,1691,14.19,20250102,3200,-39.66,20240529,439,339.86,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N
20250313,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1933,-14,5,-0.72,290319854,148568,58.46,1947,1985,1930,2530,1363,1947,1954.12,0.80,0,-3353,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,622,-69.04,1.56,12,0.46,-28.00,1239.00,4015,20240423,-51.86,1404,20241210,37.68,2885,-33.00,20250120,1691,14.31,20250102,3200,-39.59,20240529,439,340.32,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N
20250313,131204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1957,10,2,0.51,193560075,98783,38.87,1947,1985,1943,2530,1363,1947,1959.45,0.80,0,3904,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,629,-69.89,1.58,12,0.31,-28.00,1239.00,4015,20240423,-51.26,1404,20241210,39.39,2885,-32.17,20250120,1691,15.73,20250102,3200,-38.84,20240529,439,345.79,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N
20250313,121203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1952,5,2,0.26,162804988,83004,32.66,1947,1985,1944,2530,1363,1947,1961.41,0.80,0,5295,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,628,-69.71,1.58,12,0.26,-28.00,1239.00,4015,20240423,-51.38,1404,20241210,39.03,2885,-32.34,20250120,1691,15.43,20250102,3200,-39.00,20240529,439,344.65,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N
20250313,111206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1960,13,2,0.67,115780419,58932,23.19,1947,1985,1947,2530,1363,1947,1964.64,0.80,0,15006,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,630,-70.00,1.58,12,0.18,-28.00,1239.00,4015,20240423,-51.18,1404,20241210,39.60,2885,-32.06,20250120,1691,15.91,20250102,3200,-38.75,20240529,439,346.47,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N
20250313,101203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1965,18,2,0.92,100563348,51191,20.14,1947,1985,1947,2530,1363,1947,1964.47,0.80,0,10351,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,632,-70.18,1.59,12,0.16,-28.00,1239.00,4015,20240423,-51.06,1404,20241210,39.96,2885,-31.89,20250120,1691,16.20,20250102,3200,-38.59,20240529,439,347.61,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N
20250313,091206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1963,16,2,0.82,42243352,21547,8.48,1947,1985,1947,2530,1363,1947,1960.52,0.80,0,8387,2031,1989,1963,1921,1895,1976,1908,161,583,500,1200,1,1,32163769,631,-70.11,1.58,12,0.07,-28.00,1239.00,4015,20240423,-51.11,1404,20241210,39.81,2885,-31.96,20250120,1691,16.09,20250102,3200,-38.66,20240529,439,347.15,20240416,7.42,N,363260,500,160 억,,255936,N,N,0,N,00,N
20250312,161157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1947,-24,5,-1.22,492907788,251035,51.83,1971,2005,1937,2560,1380,1971,1963.67,0.90,0,-32816,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,626,-69.54,1.57,12,0.78,-28.00,1239.00,4015,20240423,-51.51,1404,20241210,38.68,2885,-32.51,20250120,1691,15.14,20250102,3200,-39.16,20240529,439,343.51,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1949,-22,5,-1.12,449326949,228667,47.22,1971,2005,1937,2560,1380,1971,1964.98,0.90,0,-38695,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,627,-69.61,1.57,12,0.71,-28.00,1239.00,4015,20240423,-51.46,1404,20241210,38.82,2885,-32.44,20250120,1691,15.26,20250102,3200,-39.09,20240529,439,343.96,20240416,7.31,N,363260,500,160 억,,288527,N,N,0,N,00,N
20250312,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1965,-6,5,-0.30,274762810,139173,28.74,1971,2005,1956,2560,1380,1971,1974.25,0.90,0,-16085,2042,2006,1953,1917,1864,2024,1935,161,589,500,1220,1,1,32163769,632,-70.18,1.59,12,0.43,-28.00,1239.00,4015,20240423,-51.06,1404,20241210,39.96,2885,-31.89,20250120,1691,16.20,20250102,3200,-38.59,20240529,439,347.61,20240416,7.31,N,363260,500,160 억,,288527,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 161203 57 100.00 KOSDAQ 일반서비스 N N N N N 1931 -16 5 -0.82 369599442 189556 74.59 1947 1985 1930 2530 1363 1947 1949.82 0.80 0 -5043 2031 1989 1963 1921 1895 1976 1908 161 583 500 1200 1 1 32163769 621 -68.96 1.56 12 0.59 -28.00 1239.00 4015 20240423 -51.91 1404 20241210 37.54 2885 -33.07 20250120 1691 14.19 20250102 3200 -39.66 20240529 439 339.86 20240416 7.42 N 363260 500 160 억 255936 N N 0 N 00 N
3 20250313 151204 57 100.00 KOSDAQ 일반서비스 N N N N N 1931 -16 5 -0.82 324221918 166067 65.35 1947 1985 1930 2530 1363 1947 1952.36 0.80 0 -6347 2031 1989 1963 1921 1895 1976 1908 161 583 500 1200 1 1 32163769 621 -68.96 1.56 12 0.52 -28.00 1239.00 4015 20240423 -51.91 1404 20241210 37.54 2885 -33.07 20250120 1691 14.19 20250102 3200 -39.66 20240529 439 339.86 20240416 7.42 N 363260 500 160 억 255936 N N 0 N 00 N
4 20250313 141204 57 100.00 KOSDAQ 일반서비스 N N N N N 1933 -14 5 -0.72 290319854 148568 58.46 1947 1985 1930 2530 1363 1947 1954.12 0.80 0 -3353 2031 1989 1963 1921 1895 1976 1908 161 583 500 1200 1 1 32163769 622 -69.04 1.56 12 0.46 -28.00 1239.00 4015 20240423 -51.86 1404 20241210 37.68 2885 -33.00 20250120 1691 14.31 20250102 3200 -39.59 20240529 439 340.32 20240416 7.42 N 363260 500 160 억 255936 N N 0 N 00 N
5 20250313 131204 57 100.00 KOSDAQ 일반서비스 N N N N N 1957 10 2 0.51 193560075 98783 38.87 1947 1985 1943 2530 1363 1947 1959.45 0.80 0 3904 2031 1989 1963 1921 1895 1976 1908 161 583 500 1200 1 1 32163769 629 -69.89 1.58 12 0.31 -28.00 1239.00 4015 20240423 -51.26 1404 20241210 39.39 2885 -32.17 20250120 1691 15.73 20250102 3200 -38.84 20240529 439 345.79 20240416 7.42 N 363260 500 160 억 255936 N N 0 N 00 N
6 20250313 121203 57 100.00 KOSDAQ 일반서비스 N N N N N 1952 5 2 0.26 162804988 83004 32.66 1947 1985 1944 2530 1363 1947 1961.41 0.80 0 5295 2031 1989 1963 1921 1895 1976 1908 161 583 500 1200 1 1 32163769 628 -69.71 1.58 12 0.26 -28.00 1239.00 4015 20240423 -51.38 1404 20241210 39.03 2885 -32.34 20250120 1691 15.43 20250102 3200 -39.00 20240529 439 344.65 20240416 7.42 N 363260 500 160 억 255936 N N 0 N 00 N
7 20250313 111206 57 100.00 KOSDAQ 일반서비스 N N N N N 1960 13 2 0.67 115780419 58932 23.19 1947 1985 1947 2530 1363 1947 1964.64 0.80 0 15006 2031 1989 1963 1921 1895 1976 1908 161 583 500 1200 1 1 32163769 630 -70.00 1.58 12 0.18 -28.00 1239.00 4015 20240423 -51.18 1404 20241210 39.60 2885 -32.06 20250120 1691 15.91 20250102 3200 -38.75 20240529 439 346.47 20240416 7.42 N 363260 500 160 억 255936 N N 0 N 00 N
8 20250313 101203 57 100.00 KOSDAQ 일반서비스 N N N N N 1965 18 2 0.92 100563348 51191 20.14 1947 1985 1947 2530 1363 1947 1964.47 0.80 0 10351 2031 1989 1963 1921 1895 1976 1908 161 583 500 1200 1 1 32163769 632 -70.18 1.59 12 0.16 -28.00 1239.00 4015 20240423 -51.06 1404 20241210 39.96 2885 -31.89 20250120 1691 16.20 20250102 3200 -38.59 20240529 439 347.61 20240416 7.42 N 363260 500 160 억 255936 N N 0 N 00 N
9 20250313 091206 57 100.00 KOSDAQ 일반서비스 N N N N N 1963 16 2 0.82 42243352 21547 8.48 1947 1985 1947 2530 1363 1947 1960.52 0.80 0 8387 2031 1989 1963 1921 1895 1976 1908 161 583 500 1200 1 1 32163769 631 -70.11 1.58 12 0.07 -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 7.42 N 363260 500 160 억 255936 N N 0 N 00 N
10 20250312 161157 57 100.00 KOSDAQ 일반서비스 N N N N N 1947 -24 5 -1.22 492907788 251035 51.83 1971 2005 1937 2560 1380 1971 1963.67 0.90 0 -32816 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 626 -69.54 1.57 12 0.78 -28.00 1239.00 4015 20240423 -51.51 1404 20241210 38.68 2885 -32.51 20250120 1691 15.14 20250102 3200 -39.16 20240529 439 343.51 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
11 20250312 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 1949 -22 5 -1.12 449326949 228667 47.22 1971 2005 1937 2560 1380 1971 1964.98 0.90 0 -38695 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 627 -69.61 1.57 12 0.71 -28.00 1239.00 4015 20240423 -51.46 1404 20241210 38.82 2885 -32.44 20250120 1691 15.26 20250102 3200 -39.09 20240529 439 343.96 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N
12 20250312 141155 57 100.00 KOSDAQ 일반서비스 N N N N N 1965 -6 5 -0.30 274762810 139173 28.74 1971 2005 1956 2560 1380 1971 1974.25 0.90 0 -16085 2042 2006 1953 1917 1864 2024 1935 161 589 500 1220 1 1 32163769 632 -70.18 1.59 12 0.43 -28.00 1239.00 4015 20240423 -51.06 1404 20241210 39.96 2885 -31.89 20250120 1691 16.20 20250102 3200 -38.59 20240529 439 347.61 20240416 7.31 N 363260 500 160 억 288527 N N 0 N 00 N