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
359090/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
20250312,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1092,27,2,2.54,154115261,142747,135.60,1065,1096,1060,1384,746,1065,1079.61,1.36,0,24817,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,619,10.71,1.42,12,0.25,102.00,770.00,2395,20240422,-54.41,980,20240805,11.43,1275,-14.35,20250109,1037,5.30,20250304,2395,-54.41,20240422,980,11.43,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,22,2,2.07,131970639,122440,116.31,1065,1096,1060,1384,746,1065,1077.84,1.36,0,27066,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,617,10.66,1.41,12,0.22,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,18,2,1.69,113653521,105478,100.19,1065,1096,1060,1384,746,1065,1077.51,1.36,0,22409,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,614,10.62,1.41,12,0.19,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,131154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1080,15,2,1.41,104496513,96983,92.13,1065,1096,1060,1384,746,1065,1077.47,1.36,0,22298,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,613,10.59,1.40,12,0.17,102.00,770.00,2395,20240422,-54.91,980,20240805,10.20,1275,-15.29,20250109,1037,4.15,20250304,2395,-54.91,20240422,980,10.20,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,121158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,19,2,1.78,87119268,80909,76.86,1065,1096,1060,1384,746,1065,1076.76,1.36,0,17055,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,615,10.63,1.41,12,0.14,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,111149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1081,16,2,1.50,69361074,64469,61.24,1065,1096,1060,1384,746,1065,1075.88,1.36,0,16980,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,613,10.60,1.40,12,0.11,102.00,770.00,2395,20240422,-54.86,980,20240805,10.31,1275,-15.22,20250109,1037,4.24,20250304,2395,-54.86,20240422,980,10.31,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,101151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1071,6,2,0.56,45153374,42173,40.06,1065,1078,1060,1384,746,1065,1070.67,1.36,0,11374,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,608,10.50,1.39,12,0.07,102.00,770.00,2395,20240422,-55.28,980,20240805,9.29,1275,-16.00,20250109,1037,3.28,20250304,2395,-55.28,20240422,980,9.29,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250312,091159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1072,7,2,0.66,5019628,4703,4.47,1065,1073,1060,1384,746,1065,1067.32,1.36,0,-125,1089,1076,1060,1047,1031,1083,1054,57,319,100,700,1,1,56725891,608,10.51,1.39,12,0.01,102.00,770.00,2395,20240422,-55.24,980,20240805,9.39,1275,-15.92,20250109,1037,3.38,20250304,2395,-55.24,20240422,980,9.39,20240805,2.13,N,359090,100,56 억,,770866,N,N,0,N,00,N
20250311,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1065,-3,5,-0.28,111036805,105262,104.03,1050,1073,1044,1388,748,1068,1054.85,1.38,0,-13386,1098,1083,1069,1054,1040,1076,1047,57,320,100,700,1,1,56725891,604,10.44,1.38,12,0.19,102.00,770.00,2395,20240422,-55.53,980,20240805,8.67,1275,-16.47,20250109,1037,2.70,20250304,2395,-55.53,20240422,980,8.67,20240805,2.11,N,359090,100,56 억,,780321,N,N,0,N,00,N
20250311,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1067,-1,5,-0.09,104918101,99512,98.34,1050,1073,1044,1388,748,1068,1054.33,1.38,0,-12155,1098,1083,1069,1054,1040,1076,1047,57,320,100,700,1,1,56725891,605,10.46,1.39,12,0.18,102.00,770.00,2395,20240422,-55.45,980,20240805,8.88,1275,-16.31,20250109,1037,2.89,20250304,2395,-55.45,20240422,980,8.88,20240805,2.11,N,359090,100,56 억,,780321,N,N,0,N,00,N
20250311,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1062,-6,5,-0.56,87767053,83339,82.36,1050,1073,1044,1388,748,1068,1053.13,1.38,0,-8708,1098,1083,1069,1054,1040,1076,1047,57,320,100,700,1,1,56725891,602,10.41,1.38,12,0.15,102.00,770.00,2395,20240422,-55.66,980,20240805,8.37,1275,-16.71,20250109,1037,2.41,20250304,2395,-55.66,20240422,980,8.37,20240805,2.11,N,359090,100,56 억,,780321,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 161154 57 100.00 KOSDAQ 일반서비스 N N N N N 1092 27 2 2.54 154115261 142747 135.60 1065 1096 1060 1384 746 1065 1079.61 1.36 0 24817 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 619 10.71 1.42 12 0.25 102.00 770.00 2395 20240422 -54.41 980 20240805 11.43 1275 -14.35 20250109 1037 5.30 20250304 2395 -54.41 20240422 980 11.43 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
3 20250312 151155 57 100.00 KOSDAQ 일반서비스 N N N N N 1087 22 2 2.07 131970639 122440 116.31 1065 1096 1060 1384 746 1065 1077.84 1.36 0 27066 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 617 10.66 1.41 12 0.22 102.00 770.00 2395 20240422 -54.61 980 20240805 10.92 1275 -14.75 20250109 1037 4.82 20250304 2395 -54.61 20240422 980 10.92 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
4 20250312 141152 57 100.00 KOSDAQ 일반서비스 N N N N N 1083 18 2 1.69 113653521 105478 100.19 1065 1096 1060 1384 746 1065 1077.51 1.36 0 22409 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 614 10.62 1.41 12 0.19 102.00 770.00 2395 20240422 -54.78 980 20240805 10.51 1275 -15.06 20250109 1037 4.44 20250304 2395 -54.78 20240422 980 10.51 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
5 20250312 131154 57 100.00 KOSDAQ 일반서비스 N N N N N 1080 15 2 1.41 104496513 96983 92.13 1065 1096 1060 1384 746 1065 1077.47 1.36 0 22298 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 613 10.59 1.40 12 0.17 102.00 770.00 2395 20240422 -54.91 980 20240805 10.20 1275 -15.29 20250109 1037 4.15 20250304 2395 -54.91 20240422 980 10.20 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
6 20250312 121158 57 100.00 KOSDAQ 일반서비스 N N N N N 1084 19 2 1.78 87119268 80909 76.86 1065 1096 1060 1384 746 1065 1076.76 1.36 0 17055 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 615 10.63 1.41 12 0.14 102.00 770.00 2395 20240422 -54.74 980 20240805 10.61 1275 -14.98 20250109 1037 4.53 20250304 2395 -54.74 20240422 980 10.61 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
7 20250312 111149 57 100.00 KOSDAQ 일반서비스 N N N N N 1081 16 2 1.50 69361074 64469 61.24 1065 1096 1060 1384 746 1065 1075.88 1.36 0 16980 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 613 10.60 1.40 12 0.11 102.00 770.00 2395 20240422 -54.86 980 20240805 10.31 1275 -15.22 20250109 1037 4.24 20250304 2395 -54.86 20240422 980 10.31 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
8 20250312 101151 57 100.00 KOSDAQ 일반서비스 N N N N N 1071 6 2 0.56 45153374 42173 40.06 1065 1078 1060 1384 746 1065 1070.67 1.36 0 11374 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 608 10.50 1.39 12 0.07 102.00 770.00 2395 20240422 -55.28 980 20240805 9.29 1275 -16.00 20250109 1037 3.28 20250304 2395 -55.28 20240422 980 9.29 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
9 20250312 091159 57 100.00 KOSDAQ 일반서비스 N N N N N 1072 7 2 0.66 5019628 4703 4.47 1065 1073 1060 1384 746 1065 1067.32 1.36 0 -125 1089 1076 1060 1047 1031 1083 1054 57 319 100 700 1 1 56725891 608 10.51 1.39 12 0.01 102.00 770.00 2395 20240422 -55.24 980 20240805 9.39 1275 -15.92 20250109 1037 3.38 20250304 2395 -55.24 20240422 980 9.39 20240805 2.13 N 359090 100 56 억 770866 N N 0 N 00 N
10 20250311 161145 57 100.00 KOSDAQ 일반서비스 N N N N N 1065 -3 5 -0.28 111036805 105262 104.03 1050 1073 1044 1388 748 1068 1054.85 1.38 0 -13386 1098 1083 1069 1054 1040 1076 1047 57 320 100 700 1 1 56725891 604 10.44 1.38 12 0.19 102.00 770.00 2395 20240422 -55.53 980 20240805 8.67 1275 -16.47 20250109 1037 2.70 20250304 2395 -55.53 20240422 980 8.67 20240805 2.11 N 359090 100 56 억 780321 N N 0 N 00 N
11 20250311 151148 57 100.00 KOSDAQ 일반서비스 N N N N N 1067 -1 5 -0.09 104918101 99512 98.34 1050 1073 1044 1388 748 1068 1054.33 1.38 0 -12155 1098 1083 1069 1054 1040 1076 1047 57 320 100 700 1 1 56725891 605 10.46 1.39 12 0.18 102.00 770.00 2395 20240422 -55.45 980 20240805 8.88 1275 -16.31 20250109 1037 2.89 20250304 2395 -55.45 20240422 980 8.88 20240805 2.11 N 359090 100 56 억 780321 N N 0 N 00 N
12 20250311 141152 57 100.00 KOSDAQ 일반서비스 N N N N N 1062 -6 5 -0.56 87767053 83339 82.36 1050 1073 1044 1388 748 1068 1053.13 1.38 0 -8708 1098 1083 1069 1054 1040 1076 1047 57 320 100 700 1 1 56725891 602 10.41 1.38 12 0.15 102.00 770.00 2395 20240422 -55.66 980 20240805 8.37 1275 -16.71 20250109 1037 2.41 20250304 2395 -55.66 20240422 980 8.37 20240805 2.11 N 359090 100 56 억 780321 N N 0 N 00 N