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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
353590/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
20250312,161149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,115,2,2.95,60033785,15071,32.28,3895,4050,3885,5060,2730,3895,3983.39,0.46,0,3200,3988,3941,3868,3821,3748,3965,3845,64,1165,500,2410,5,1,12875570,516,-46.09,1.78,12,0.12,-87.00,2247.00,8120,20240228,-50.62,3600,20241210,11.39,5650,-29.03,20250110,3795,5.67,20250311,7300,-45.07,20240909,3600,11.39,20241210,0.88,N,353590,500,64 억,,58672,N,N,0,N,00,N
20250312,151149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,115,2,2.95,59737215,14997,32.12,3895,4050,3885,5060,2730,3895,3983.28,0.46,0,3221,3988,3941,3868,3821,3748,3965,3845,64,1165,500,2410,5,1,12875570,516,-46.09,1.78,12,0.12,-87.00,2247.00,8120,20240228,-50.62,3600,20241210,11.39,5650,-29.03,20250110,3795,5.67,20250311,7300,-45.07,20240909,3600,11.39,20241210,0.88,N,353590,500,64 억,,58672,N,N,0,N,00,N
20250312,141147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,120,2,3.08,56119235,14091,30.18,3895,4050,3885,5060,2730,3895,3982.63,0.46,0,3268,3988,3941,3868,3821,3748,3965,3845,64,1165,500,2410,5,1,12875570,517,-46.15,1.79,12,0.11,-87.00,2247.00,8120,20240228,-50.55,3600,20241210,11.53,5650,-28.94,20250110,3795,5.80,20250311,7300,-45.00,20240909,3600,11.53,20241210,0.88,N,353590,500,64 억,,58672,N,N,0,N,00,N
20250312,131148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,125,2,3.21,53055065,13326,28.54,3895,4050,3885,5060,2730,3895,3981.32,0.46,0,3632,3988,3941,3868,3821,3748,3965,3845,64,1165,500,2410,5,1,12875570,518,-46.21,1.79,12,0.10,-87.00,2247.00,8120,20240228,-50.49,3600,20241210,11.67,5650,-28.85,20250110,3795,5.93,20250311,7300,-44.93,20240909,3600,11.67,20241210,0.88,N,353590,500,64 억,,58672,N,N,0,N,00,N
20250312,121153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,150,2,3.85,42597610,10717,22.96,3895,4050,3885,5060,2730,3895,3974.77,0.46,0,3657,3988,3941,3868,3821,3748,3965,3845,64,1165,500,2410,5,1,12875570,521,-46.49,1.80,12,0.08,-87.00,2247.00,8120,20240228,-50.18,3600,20241210,12.36,5650,-28.41,20250110,3795,6.59,20250311,7300,-44.59,20240909,3600,12.36,20241210,0.88,N,353590,500,64 억,,58672,N,N,0,N,00,N
20250312,111143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,115,2,2.95,25869245,6550,14.03,3895,4025,3885,5060,2730,3895,3949.50,0.46,0,2961,3988,3941,3868,3821,3748,3965,3845,64,1165,500,2410,5,1,12875570,516,-46.09,1.78,12,0.05,-87.00,2247.00,8120,20240228,-50.62,3600,20241210,11.39,5650,-29.03,20250110,3795,5.67,20250311,7300,-45.07,20240909,3600,11.39,20241210,0.88,N,353590,500,64 억,,58672,N,N,0,N,00,N
20250312,101146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,35,2,0.90,8281885,2118,4.54,3895,4025,3885,5060,2730,3895,3910.24,0.46,0,571,3988,3941,3868,3821,3748,3965,3845,64,1165,500,2410,5,1,12875570,506,-45.17,1.75,12,0.02,-87.00,2247.00,8120,20240228,-51.60,3600,20241210,9.17,5650,-30.44,20250110,3795,3.56,20250311,7300,-46.16,20240909,3600,9.17,20241210,0.88,N,353590,500,64 억,,58672,N,N,0,N,00,N
20250312,091154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,75,2,1.93,2681000,686,1.47,3895,4025,3885,5060,2730,3895,3908.16,0.46,0,425,3988,3941,3868,3821,3748,3965,3845,64,1165,500,2410,5,1,12875570,511,-45.63,1.77,12,0.01,-87.00,2247.00,8120,20240228,-51.11,3600,20241210,10.28,5650,-29.73,20250110,3795,4.61,20250311,7300,-45.62,20240909,3600,10.28,20241210,0.88,N,353590,500,64 억,,58672,N,N,0,N,00,N
20250311,161139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,-35,5,-0.89,178525507,46498,221.19,3850,3915,3795,5100,2755,3930,3839.42,0.43,0,3894,4116,4022,3961,3867,3806,3992,3837,64,1170,500,2430,5,1,12875570,502,-44.77,1.73,12,0.36,-87.00,2247.00,8120,20240228,-52.03,3600,20241210,8.19,5650,-31.06,20250110,3795,2.64,20250311,7300,-46.64,20240909,3600,8.19,20241210,0.93,N,353590,500,64 억,,54780,N,N,0,N,00,N
20250311,151143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,-40,5,-1.02,178128717,46396,220.70,3850,3915,3795,5100,2755,3930,3839.31,0.43,0,3962,4116,4022,3961,3867,3806,3992,3837,64,1170,500,2430,5,1,12875570,501,-44.71,1.73,12,0.36,-87.00,2247.00,8120,20240228,-52.09,3600,20241210,8.06,5650,-31.15,20250110,3795,2.50,20250311,7300,-46.71,20240909,3600,8.06,20241210,0.93,N,353590,500,64 억,,54780,N,N,0,N,00,N
20250311,141146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-30,5,-0.76,117312577,30542,145.29,3850,3915,3800,5100,2755,3930,3841.02,0.43,0,3961,4116,4022,3961,3867,3806,3992,3837,64,1170,500,2430,5,1,12875570,502,-44.83,1.74,12,0.24,-87.00,2247.00,8120,20240228,-51.97,3600,20241210,8.33,5650,-30.97,20250110,3800,2.63,20250311,7300,-46.58,20240909,3600,8.33,20241210,0.93,N,353590,500,64 억,,54780,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 20250312 161149 57 100.00 KOSDAQ 유통 N N N N N 4010 115 2 2.95 60033785 15071 32.28 3895 4050 3885 5060 2730 3895 3983.39 0.46 0 3200 3988 3941 3868 3821 3748 3965 3845 64 1165 500 2410 5 1 12875570 516 -46.09 1.78 12 0.12 -87.00 2247.00 8120 20240228 -50.62 3600 20241210 11.39 5650 -29.03 20250110 3795 5.67 20250311 7300 -45.07 20240909 3600 11.39 20241210 0.88 N 353590 500 64 억 58672 N N 0 N 00 N
3 20250312 151149 57 100.00 KOSDAQ 유통 N N N N N 4010 115 2 2.95 59737215 14997 32.12 3895 4050 3885 5060 2730 3895 3983.28 0.46 0 3221 3988 3941 3868 3821 3748 3965 3845 64 1165 500 2410 5 1 12875570 516 -46.09 1.78 12 0.12 -87.00 2247.00 8120 20240228 -50.62 3600 20241210 11.39 5650 -29.03 20250110 3795 5.67 20250311 7300 -45.07 20240909 3600 11.39 20241210 0.88 N 353590 500 64 억 58672 N N 0 N 00 N
4 20250312 141147 57 100.00 KOSDAQ 유통 N N N N N 4015 120 2 3.08 56119235 14091 30.18 3895 4050 3885 5060 2730 3895 3982.63 0.46 0 3268 3988 3941 3868 3821 3748 3965 3845 64 1165 500 2410 5 1 12875570 517 -46.15 1.79 12 0.11 -87.00 2247.00 8120 20240228 -50.55 3600 20241210 11.53 5650 -28.94 20250110 3795 5.80 20250311 7300 -45.00 20240909 3600 11.53 20241210 0.88 N 353590 500 64 억 58672 N N 0 N 00 N
5 20250312 131148 57 100.00 KOSDAQ 유통 N N N N N 4020 125 2 3.21 53055065 13326 28.54 3895 4050 3885 5060 2730 3895 3981.32 0.46 0 3632 3988 3941 3868 3821 3748 3965 3845 64 1165 500 2410 5 1 12875570 518 -46.21 1.79 12 0.10 -87.00 2247.00 8120 20240228 -50.49 3600 20241210 11.67 5650 -28.85 20250110 3795 5.93 20250311 7300 -44.93 20240909 3600 11.67 20241210 0.88 N 353590 500 64 억 58672 N N 0 N 00 N
6 20250312 121153 57 100.00 KOSDAQ 유통 N N N N N 4045 150 2 3.85 42597610 10717 22.96 3895 4050 3885 5060 2730 3895 3974.77 0.46 0 3657 3988 3941 3868 3821 3748 3965 3845 64 1165 500 2410 5 1 12875570 521 -46.49 1.80 12 0.08 -87.00 2247.00 8120 20240228 -50.18 3600 20241210 12.36 5650 -28.41 20250110 3795 6.59 20250311 7300 -44.59 20240909 3600 12.36 20241210 0.88 N 353590 500 64 억 58672 N N 0 N 00 N
7 20250312 111143 57 100.00 KOSDAQ 유통 N N N N N 4010 115 2 2.95 25869245 6550 14.03 3895 4025 3885 5060 2730 3895 3949.50 0.46 0 2961 3988 3941 3868 3821 3748 3965 3845 64 1165 500 2410 5 1 12875570 516 -46.09 1.78 12 0.05 -87.00 2247.00 8120 20240228 -50.62 3600 20241210 11.39 5650 -29.03 20250110 3795 5.67 20250311 7300 -45.07 20240909 3600 11.39 20241210 0.88 N 353590 500 64 억 58672 N N 0 N 00 N
8 20250312 101146 57 100.00 KOSDAQ 유통 N N N N N 3930 35 2 0.90 8281885 2118 4.54 3895 4025 3885 5060 2730 3895 3910.24 0.46 0 571 3988 3941 3868 3821 3748 3965 3845 64 1165 500 2410 5 1 12875570 506 -45.17 1.75 12 0.02 -87.00 2247.00 8120 20240228 -51.60 3600 20241210 9.17 5650 -30.44 20250110 3795 3.56 20250311 7300 -46.16 20240909 3600 9.17 20241210 0.88 N 353590 500 64 억 58672 N N 0 N 00 N
9 20250312 091154 57 100.00 KOSDAQ 유통 N N N N N 3970 75 2 1.93 2681000 686 1.47 3895 4025 3885 5060 2730 3895 3908.16 0.46 0 425 3988 3941 3868 3821 3748 3965 3845 64 1165 500 2410 5 1 12875570 511 -45.63 1.77 12 0.01 -87.00 2247.00 8120 20240228 -51.11 3600 20241210 10.28 5650 -29.73 20250110 3795 4.61 20250311 7300 -45.62 20240909 3600 10.28 20241210 0.88 N 353590 500 64 억 58672 N N 0 N 00 N
10 20250311 161139 57 100.00 KOSDAQ 유통 N N N N N 3895 -35 5 -0.89 178525507 46498 221.19 3850 3915 3795 5100 2755 3930 3839.42 0.43 0 3894 4116 4022 3961 3867 3806 3992 3837 64 1170 500 2430 5 1 12875570 502 -44.77 1.73 12 0.36 -87.00 2247.00 8120 20240228 -52.03 3600 20241210 8.19 5650 -31.06 20250110 3795 2.64 20250311 7300 -46.64 20240909 3600 8.19 20241210 0.93 N 353590 500 64 억 54780 N N 0 N 00 N
11 20250311 151143 57 100.00 KOSDAQ 유통 N N N N N 3890 -40 5 -1.02 178128717 46396 220.70 3850 3915 3795 5100 2755 3930 3839.31 0.43 0 3962 4116 4022 3961 3867 3806 3992 3837 64 1170 500 2430 5 1 12875570 501 -44.71 1.73 12 0.36 -87.00 2247.00 8120 20240228 -52.09 3600 20241210 8.06 5650 -31.15 20250110 3795 2.50 20250311 7300 -46.71 20240909 3600 8.06 20241210 0.93 N 353590 500 64 억 54780 N N 0 N 00 N
12 20250311 141146 57 100.00 KOSDAQ 유통 N N N N N 3900 -30 5 -0.76 117312577 30542 145.29 3850 3915 3800 5100 2755 3930 3841.02 0.43 0 3961 4116 4022 3961 3867 3806 3992 3837 64 1170 500 2430 5 1 12875570 502 -44.83 1.74 12 0.24 -87.00 2247.00 8120 20240228 -51.97 3600 20241210 8.33 5650 -30.97 20250110 3800 2.63 20250311 7300 -46.58 20240909 3600 8.33 20241210 0.93 N 353590 500 64 억 54780 N N 0 N 00 N