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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-15,5,-0.37,28590353,7034,67.78,4070,4105,4035,5280,2850,4065,4064.60,0.54,0,-413,4215,4140,4000,3925,3785,4177,3962,64,1215,500,2520,5,1,12875570,521,-46.55,1.80,12,0.05,-87.00,2247.00,7300,20240909,-44.52,3600,20241210,12.50,5650,-28.32,20250110,3795,6.72,20250311,7300,-44.52,20240909,3600,12.50,20241210,0.82,N,353590,500,64 억,,69002,N,N,0,N,00,N
20250317,151206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-10,5,-0.25,25010083,6150,59.26,4070,4105,4035,5280,2850,4065,4066.68,0.54,0,-399,4215,4140,4000,3925,3785,4177,3962,64,1215,500,2520,5,1,12875570,522,-46.61,1.80,12,0.05,-87.00,2247.00,7300,20240909,-44.45,3600,20241210,12.64,5650,-28.23,20250110,3795,6.85,20250311,7300,-44.45,20240909,3600,12.64,20241210,0.82,N,353590,500,64 억,,69002,N,N,0,N,00,N
20250317,141208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-5,5,-0.12,21511103,5287,50.94,4070,4105,4035,5280,2850,4065,4068.68,0.54,0,-336,4215,4140,4000,3925,3785,4177,3962,64,1215,500,2520,5,1,12875570,523,-46.67,1.81,12,0.04,-87.00,2247.00,7300,20240909,-44.38,3600,20241210,12.78,5650,-28.14,20250110,3795,6.98,20250311,7300,-44.38,20240909,3600,12.78,20241210,0.82,N,353590,500,64 억,,69002,N,N,0,N,00,N
20250317,131207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-5,5,-0.12,21129543,5193,50.04,4070,4105,4035,5280,2850,4065,4068.85,0.54,0,-245,4215,4140,4000,3925,3785,4177,3962,64,1215,500,2520,5,1,12875570,523,-46.67,1.81,12,0.04,-87.00,2247.00,7300,20240909,-44.38,3600,20241210,12.78,5650,-28.14,20250110,3795,6.98,20250311,7300,-44.38,20240909,3600,12.78,20241210,0.82,N,353590,500,64 억,,69002,N,N,0,N,00,N
20250317,121206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,5,2,0.12,20598213,5062,48.78,4070,4105,4035,5280,2850,4065,4069.18,0.54,0,-213,4215,4140,4000,3925,3785,4177,3962,64,1215,500,2520,5,1,12875570,524,-46.78,1.81,12,0.04,-87.00,2247.00,7300,20240909,-44.25,3600,20241210,13.06,5650,-27.96,20250110,3795,7.25,20250311,7300,-44.25,20240909,3600,13.06,20241210,0.82,N,353590,500,64 억,,69002,N,N,0,N,00,N
20250317,111206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,5,2,0.12,16009114,3930,37.87,4070,4105,4035,5280,2850,4065,4073.57,0.54,0,-158,4215,4140,4000,3925,3785,4177,3962,64,1215,500,2520,5,1,12875570,524,-46.78,1.81,12,0.03,-87.00,2247.00,7300,20240909,-44.25,3600,20241210,13.06,5650,-27.96,20250110,3795,7.25,20250311,7300,-44.25,20240909,3600,13.06,20241210,0.82,N,353590,500,64 억,,69002,N,N,0,N,00,N
20250317,101205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,15,2,0.37,10215700,2509,24.18,4070,4105,4035,5280,2850,4065,4071.62,0.54,0,-44,4215,4140,4000,3925,3785,4177,3962,64,1215,500,2520,5,1,12875570,525,-46.90,1.82,12,0.02,-87.00,2247.00,7300,20240909,-44.11,3600,20241210,13.33,5650,-27.79,20250110,3795,7.51,20250311,7300,-44.11,20240909,3600,13.33,20241210,0.82,N,353590,500,64 억,,69002,N,N,0,N,00,N
20250317,091208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-15,5,-0.37,2829755,698,6.73,4070,4105,4035,5280,2850,4065,4054.09,0.54,0,0,4215,4140,4000,3925,3785,4177,3962,64,1215,500,2520,5,1,12875570,521,-46.55,1.80,12,0.01,-87.00,2247.00,7300,20240909,-44.52,3600,20241210,12.50,5650,-28.32,20250110,3795,6.72,20250311,7300,-44.52,20240909,3600,12.50,20241210,0.82,N,353590,500,64 억,,69002,N,N,0,N,00,N
20250314,161201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,70,2,1.75,41768966,10376,145.34,4045,4075,3860,5190,2800,3995,4025.54,0.54,0,124,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,523,-46.72,1.81,12,0.08,-87.00,2247.00,7300,20240909,-44.32,3600,20241210,12.92,5650,-28.05,20250110,3795,7.11,20250311,7300,-44.32,20240909,3600,12.92,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N
20250314,151210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,70,2,1.75,37972806,9442,132.26,4045,4075,3860,5190,2800,3995,4021.69,0.54,0,125,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,523,-46.72,1.81,12,0.07,-87.00,2247.00,7300,20240909,-44.32,3600,20241210,12.92,5650,-28.05,20250110,3795,7.11,20250311,7300,-44.32,20240909,3600,12.92,20241210,0.83,N,353590,500,64 억,,68938,N,N,0,N,00,N
20250314,141204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,30,2,0.75,16124546,4033,56.49,4045,4045,3860,5190,2800,3995,3998.15,0.54,0,-1258,4088,4041,4008,3961,3928,4025,3945,64,1195,500,2470,5,1,12875570,518,-46.26,1.79,12,0.03,-87.00,2247.00,7300,20240909,-44.86,3600,20241210,11.81,5650,-28.76,20250110,3795,6.06,20250311,7300,-44.86,20240909,3600,11.81,20241210,0.83,N,353590,500,64 억,,68938,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 20250317 161207 57 100.00 KOSDAQ 유통 N N N N N 4050 -15 5 -0.37 28590353 7034 67.78 4070 4105 4035 5280 2850 4065 4064.60 0.54 0 -413 4215 4140 4000 3925 3785 4177 3962 64 1215 500 2520 5 1 12875570 521 -46.55 1.80 12 0.05 -87.00 2247.00 7300 20240909 -44.52 3600 20241210 12.50 5650 -28.32 20250110 3795 6.72 20250311 7300 -44.52 20240909 3600 12.50 20241210 0.82 N 353590 500 64 억 69002 N N 0 N 00 N
3 20250317 151206 57 100.00 KOSDAQ 유통 N N N N N 4055 -10 5 -0.25 25010083 6150 59.26 4070 4105 4035 5280 2850 4065 4066.68 0.54 0 -399 4215 4140 4000 3925 3785 4177 3962 64 1215 500 2520 5 1 12875570 522 -46.61 1.80 12 0.05 -87.00 2247.00 7300 20240909 -44.45 3600 20241210 12.64 5650 -28.23 20250110 3795 6.85 20250311 7300 -44.45 20240909 3600 12.64 20241210 0.82 N 353590 500 64 억 69002 N N 0 N 00 N
4 20250317 141208 57 100.00 KOSDAQ 유통 N N N N N 4060 -5 5 -0.12 21511103 5287 50.94 4070 4105 4035 5280 2850 4065 4068.68 0.54 0 -336 4215 4140 4000 3925 3785 4177 3962 64 1215 500 2520 5 1 12875570 523 -46.67 1.81 12 0.04 -87.00 2247.00 7300 20240909 -44.38 3600 20241210 12.78 5650 -28.14 20250110 3795 6.98 20250311 7300 -44.38 20240909 3600 12.78 20241210 0.82 N 353590 500 64 억 69002 N N 0 N 00 N
5 20250317 131207 57 100.00 KOSDAQ 유통 N N N N N 4060 -5 5 -0.12 21129543 5193 50.04 4070 4105 4035 5280 2850 4065 4068.85 0.54 0 -245 4215 4140 4000 3925 3785 4177 3962 64 1215 500 2520 5 1 12875570 523 -46.67 1.81 12 0.04 -87.00 2247.00 7300 20240909 -44.38 3600 20241210 12.78 5650 -28.14 20250110 3795 6.98 20250311 7300 -44.38 20240909 3600 12.78 20241210 0.82 N 353590 500 64 억 69002 N N 0 N 00 N
6 20250317 121206 57 100.00 KOSDAQ 유통 N N N N N 4070 5 2 0.12 20598213 5062 48.78 4070 4105 4035 5280 2850 4065 4069.18 0.54 0 -213 4215 4140 4000 3925 3785 4177 3962 64 1215 500 2520 5 1 12875570 524 -46.78 1.81 12 0.04 -87.00 2247.00 7300 20240909 -44.25 3600 20241210 13.06 5650 -27.96 20250110 3795 7.25 20250311 7300 -44.25 20240909 3600 13.06 20241210 0.82 N 353590 500 64 억 69002 N N 0 N 00 N
7 20250317 111206 57 100.00 KOSDAQ 유통 N N N N N 4070 5 2 0.12 16009114 3930 37.87 4070 4105 4035 5280 2850 4065 4073.57 0.54 0 -158 4215 4140 4000 3925 3785 4177 3962 64 1215 500 2520 5 1 12875570 524 -46.78 1.81 12 0.03 -87.00 2247.00 7300 20240909 -44.25 3600 20241210 13.06 5650 -27.96 20250110 3795 7.25 20250311 7300 -44.25 20240909 3600 13.06 20241210 0.82 N 353590 500 64 억 69002 N N 0 N 00 N
8 20250317 101205 57 100.00 KOSDAQ 유통 N N N N N 4080 15 2 0.37 10215700 2509 24.18 4070 4105 4035 5280 2850 4065 4071.62 0.54 0 -44 4215 4140 4000 3925 3785 4177 3962 64 1215 500 2520 5 1 12875570 525 -46.90 1.82 12 0.02 -87.00 2247.00 7300 20240909 -44.11 3600 20241210 13.33 5650 -27.79 20250110 3795 7.51 20250311 7300 -44.11 20240909 3600 13.33 20241210 0.82 N 353590 500 64 억 69002 N N 0 N 00 N
9 20250317 091208 57 100.00 KOSDAQ 유통 N N N N N 4050 -15 5 -0.37 2829755 698 6.73 4070 4105 4035 5280 2850 4065 4054.09 0.54 0 0 4215 4140 4000 3925 3785 4177 3962 64 1215 500 2520 5 1 12875570 521 -46.55 1.80 12 0.01 -87.00 2247.00 7300 20240909 -44.52 3600 20241210 12.50 5650 -28.32 20250110 3795 6.72 20250311 7300 -44.52 20240909 3600 12.50 20241210 0.82 N 353590 500 64 억 69002 N N 0 N 00 N
10 20250314 161201 57 100.00 KOSDAQ 유통 N N N N N 4065 70 2 1.75 41768966 10376 145.34 4045 4075 3860 5190 2800 3995 4025.54 0.54 0 124 4088 4041 4008 3961 3928 4025 3945 64 1195 500 2470 5 1 12875570 523 -46.72 1.81 12 0.08 -87.00 2247.00 7300 20240909 -44.32 3600 20241210 12.92 5650 -28.05 20250110 3795 7.11 20250311 7300 -44.32 20240909 3600 12.92 20241210 0.83 N 353590 500 64 억 68938 N N 0 N 00 N
11 20250314 151210 57 100.00 KOSDAQ 유통 N N N N N 4065 70 2 1.75 37972806 9442 132.26 4045 4075 3860 5190 2800 3995 4021.69 0.54 0 125 4088 4041 4008 3961 3928 4025 3945 64 1195 500 2470 5 1 12875570 523 -46.72 1.81 12 0.07 -87.00 2247.00 7300 20240909 -44.32 3600 20241210 12.92 5650 -28.05 20250110 3795 7.11 20250311 7300 -44.32 20240909 3600 12.92 20241210 0.83 N 353590 500 64 억 68938 N N 0 N 00 N
12 20250314 141204 57 100.00 KOSDAQ 유통 N N N N N 4025 30 2 0.75 16124546 4033 56.49 4045 4045 3860 5190 2800 3995 3998.15 0.54 0 -1258 4088 4041 4008 3961 3928 4025 3945 64 1195 500 2470 5 1 12875570 518 -46.26 1.79 12 0.03 -87.00 2247.00 7300 20240909 -44.86 3600 20241210 11.81 5650 -28.76 20250110 3795 6.06 20250311 7300 -44.86 20240909 3600 11.81 20241210 0.83 N 353590 500 64 억 68938 N N 0 N 00 N