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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-25,5,-0.62,68928862,17229,124.16,4005,4035,3950,5200,2800,4000,4000.75,0.44,0,-1168,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,512,-45.69,1.77,12,0.13,-87.00,2247.00,8120,20240228,-51.05,3600,20241210,10.42,5650,-29.65,20250110,3940,0.89,20250305,7300,-45.55,20240909,3600,10.42,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N
20250306,151125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,-35,5,-0.88,67895277,16969,122.28,4005,4035,3950,5200,2800,4000,4001.14,0.44,0,-1158,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,511,-45.57,1.76,12,0.13,-87.00,2247.00,8120,20240228,-51.17,3600,20241210,10.14,5650,-29.82,20250110,3940,0.63,20250305,7300,-45.68,20240909,3600,10.14,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N
20250306,141125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,0,3,0.00,47198862,11767,84.79,4005,4035,3985,5200,2800,4000,4011.12,0.44,0,-687,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,515,-45.98,1.78,12,0.09,-87.00,2247.00,8120,20240228,-50.74,3600,20241210,11.11,5650,-29.20,20250110,3940,1.52,20250305,7300,-45.21,20240909,3600,11.11,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N
20250306,131125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,25,2,0.62,32498617,8108,58.43,4005,4035,3985,5200,2800,4000,4008.22,0.44,0,-659,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,518,-46.26,1.79,12,0.06,-87.00,2247.00,8120,20240228,-50.43,3600,20241210,11.81,5650,-28.76,20250110,3940,2.16,20250305,7300,-44.86,20240909,3600,11.81,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N
20250306,121125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,30,2,0.75,26007027,6497,46.82,4005,4035,3985,5200,2800,4000,4002.93,0.44,0,-577,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,519,-46.32,1.79,12,0.05,-87.00,2247.00,8120,20240228,-50.37,3600,20241210,11.94,5650,-28.67,20250110,3940,2.28,20250305,7300,-44.79,20240909,3600,11.94,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N
20250306,111121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,0,3,0.00,20494827,5125,36.93,4005,4035,3985,5200,2800,4000,3998.99,0.44,0,-649,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,515,-45.98,1.78,12,0.04,-87.00,2247.00,8120,20240228,-50.74,3600,20241210,11.11,5650,-29.20,20250110,3940,1.52,20250305,7300,-45.21,20240909,3600,11.11,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N
20250306,101124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,0,3,0.00,11704412,2928,21.10,4005,4035,3985,5200,2800,4000,3997.41,0.44,0,-591,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,515,-45.98,1.78,12,0.02,-87.00,2247.00,8120,20240228,-50.74,3600,20241210,11.11,5650,-29.20,20250110,3940,1.52,20250305,7300,-45.21,20240909,3600,11.11,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N
20250306,091128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,30,2,0.75,441230,110,0.79,4005,4035,4005,5200,2800,4000,4011.18,0.44,0,-6,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,519,-46.32,1.79,12,0.00,-87.00,2247.00,8120,20240228,-50.37,3600,20241210,11.94,5650,-28.67,20250110,3940,2.28,20250305,7300,-44.79,20240909,3600,11.94,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N
20250305,161110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,5,2,0.13,55061160,13767,55.60,4080,4080,3940,5190,2800,3995,3999.50,0.41,0,3595,4111,4052,4001,3942,3891,4027,3917,64,1195,500,2470,5,1,12875570,515,-45.98,1.78,12,0.11,-87.00,2247.00,8120,20240228,-50.74,3600,20241210,11.11,5650,-29.20,20250110,3940,1.52,20250305,7300,-45.21,20240909,3600,11.11,20241210,1.05,N,353590,500,64 억,,53165,N,N,0,N,00,N
20250305,151116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,20,2,0.50,54701120,13677,55.24,4080,4080,3940,5190,2800,3995,3999.50,0.41,0,3608,4111,4052,4001,3942,3891,4027,3917,64,1195,500,2470,5,1,12875570,517,-46.15,1.79,12,0.11,-87.00,2247.00,8120,20240228,-50.55,3600,20241210,11.53,5650,-28.94,20250110,3940,1.90,20250305,7300,-45.00,20240909,3600,11.53,20241210,1.05,N,353590,500,64 억,,53165,N,N,0,N,00,N
20250305,141116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,20,2,0.50,53974390,13496,54.51,4080,4080,3940,5190,2800,3995,3999.29,0.41,0,3480,4111,4052,4001,3942,3891,4027,3917,64,1195,500,2470,5,1,12875570,517,-46.15,1.79,12,0.10,-87.00,2247.00,8120,20240228,-50.55,3600,20241210,11.53,5650,-28.94,20250110,3940,1.90,20250305,7300,-45.00,20240909,3600,11.53,20241210,1.05,N,353590,500,64 억,,53165,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 20250306 161125 57 100.00 KOSDAQ 유통 N N N N N 3975 -25 5 -0.62 68928862 17229 124.16 4005 4035 3950 5200 2800 4000 4000.75 0.44 0 -1168 4146 4072 4006 3932 3866 4040 3900 64 1200 500 2480 5 1 12875570 512 -45.69 1.77 12 0.13 -87.00 2247.00 8120 20240228 -51.05 3600 20241210 10.42 5650 -29.65 20250110 3940 0.89 20250305 7300 -45.55 20240909 3600 10.42 20241210 1.03 N 353590 500 64 억 56760 N N 0 N 00 N
3 20250306 151125 57 100.00 KOSDAQ 유통 N N N N N 3965 -35 5 -0.88 67895277 16969 122.28 4005 4035 3950 5200 2800 4000 4001.14 0.44 0 -1158 4146 4072 4006 3932 3866 4040 3900 64 1200 500 2480 5 1 12875570 511 -45.57 1.76 12 0.13 -87.00 2247.00 8120 20240228 -51.17 3600 20241210 10.14 5650 -29.82 20250110 3940 0.63 20250305 7300 -45.68 20240909 3600 10.14 20241210 1.03 N 353590 500 64 억 56760 N N 0 N 00 N
4 20250306 141125 57 100.00 KOSDAQ 유통 N N N N N 4000 0 3 0.00 47198862 11767 84.79 4005 4035 3985 5200 2800 4000 4011.12 0.44 0 -687 4146 4072 4006 3932 3866 4040 3900 64 1200 500 2480 5 1 12875570 515 -45.98 1.78 12 0.09 -87.00 2247.00 8120 20240228 -50.74 3600 20241210 11.11 5650 -29.20 20250110 3940 1.52 20250305 7300 -45.21 20240909 3600 11.11 20241210 1.03 N 353590 500 64 억 56760 N N 0 N 00 N
5 20250306 131125 57 100.00 KOSDAQ 유통 N N N N N 4025 25 2 0.62 32498617 8108 58.43 4005 4035 3985 5200 2800 4000 4008.22 0.44 0 -659 4146 4072 4006 3932 3866 4040 3900 64 1200 500 2480 5 1 12875570 518 -46.26 1.79 12 0.06 -87.00 2247.00 8120 20240228 -50.43 3600 20241210 11.81 5650 -28.76 20250110 3940 2.16 20250305 7300 -44.86 20240909 3600 11.81 20241210 1.03 N 353590 500 64 억 56760 N N 0 N 00 N
6 20250306 121125 57 100.00 KOSDAQ 유통 N N N N N 4030 30 2 0.75 26007027 6497 46.82 4005 4035 3985 5200 2800 4000 4002.93 0.44 0 -577 4146 4072 4006 3932 3866 4040 3900 64 1200 500 2480 5 1 12875570 519 -46.32 1.79 12 0.05 -87.00 2247.00 8120 20240228 -50.37 3600 20241210 11.94 5650 -28.67 20250110 3940 2.28 20250305 7300 -44.79 20240909 3600 11.94 20241210 1.03 N 353590 500 64 억 56760 N N 0 N 00 N
7 20250306 111121 57 100.00 KOSDAQ 유통 N N N N N 4000 0 3 0.00 20494827 5125 36.93 4005 4035 3985 5200 2800 4000 3998.99 0.44 0 -649 4146 4072 4006 3932 3866 4040 3900 64 1200 500 2480 5 1 12875570 515 -45.98 1.78 12 0.04 -87.00 2247.00 8120 20240228 -50.74 3600 20241210 11.11 5650 -29.20 20250110 3940 1.52 20250305 7300 -45.21 20240909 3600 11.11 20241210 1.03 N 353590 500 64 억 56760 N N 0 N 00 N
8 20250306 101124 57 100.00 KOSDAQ 유통 N N N N N 4000 0 3 0.00 11704412 2928 21.10 4005 4035 3985 5200 2800 4000 3997.41 0.44 0 -591 4146 4072 4006 3932 3866 4040 3900 64 1200 500 2480 5 1 12875570 515 -45.98 1.78 12 0.02 -87.00 2247.00 8120 20240228 -50.74 3600 20241210 11.11 5650 -29.20 20250110 3940 1.52 20250305 7300 -45.21 20240909 3600 11.11 20241210 1.03 N 353590 500 64 억 56760 N N 0 N 00 N
9 20250306 091128 57 100.00 KOSDAQ 유통 N N N N N 4030 30 2 0.75 441230 110 0.79 4005 4035 4005 5200 2800 4000 4011.18 0.44 0 -6 4146 4072 4006 3932 3866 4040 3900 64 1200 500 2480 5 1 12875570 519 -46.32 1.79 12 0.00 -87.00 2247.00 8120 20240228 -50.37 3600 20241210 11.94 5650 -28.67 20250110 3940 2.28 20250305 7300 -44.79 20240909 3600 11.94 20241210 1.03 N 353590 500 64 억 56760 N N 0 N 00 N
10 20250305 161110 57 100.00 KOSDAQ 유통 N N N N N 4000 5 2 0.13 55061160 13767 55.60 4080 4080 3940 5190 2800 3995 3999.50 0.41 0 3595 4111 4052 4001 3942 3891 4027 3917 64 1195 500 2470 5 1 12875570 515 -45.98 1.78 12 0.11 -87.00 2247.00 8120 20240228 -50.74 3600 20241210 11.11 5650 -29.20 20250110 3940 1.52 20250305 7300 -45.21 20240909 3600 11.11 20241210 1.05 N 353590 500 64 억 53165 N N 0 N 00 N
11 20250305 151116 57 100.00 KOSDAQ 유통 N N N N N 4015 20 2 0.50 54701120 13677 55.24 4080 4080 3940 5190 2800 3995 3999.50 0.41 0 3608 4111 4052 4001 3942 3891 4027 3917 64 1195 500 2470 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 3940 1.90 20250305 7300 -45.00 20240909 3600 11.53 20241210 1.05 N 353590 500 64 억 53165 N N 0 N 00 N
12 20250305 141116 57 100.00 KOSDAQ 유통 N N N N N 4015 20 2 0.50 53974390 13496 54.51 4080 4080 3940 5190 2800 3995 3999.29 0.41 0 3480 4111 4052 4001 3942 3891 4027 3917 64 1195 500 2470 5 1 12875570 517 -46.15 1.79 12 0.10 -87.00 2247.00 8120 20240228 -50.55 3600 20241210 11.53 5650 -28.94 20250110 3940 1.90 20250305 7300 -45.00 20240909 3600 11.53 20241210 1.05 N 353590 500 64 억 53165 N N 0 N 00 N