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
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
20250313,161155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,-15,5,-0.37,27803983,6937,44.81,4050,4055,3975,5210,2810,4010,4008.07,0.48,0,-1534,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,514,-45.92,1.78,12,0.05,-87.00,2247.00,8010,20240229,-50.12,3600,20241210,10.97,5650,-29.29,20250110,3795,5.27,20250311,7300,-45.27,20240909,3600,10.97,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N
20250313,151155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,-15,5,-0.37,25954823,6474,41.82,4050,4055,3975,5210,2810,4010,4009.09,0.48,0,-1107,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,514,-45.92,1.78,12,0.05,-87.00,2247.00,8010,20240229,-50.12,3600,20241210,10.97,5650,-29.29,20250110,3795,5.27,20250311,7300,-45.27,20240909,3600,10.97,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N
20250313,141156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-10,5,-0.25,22113893,5509,35.59,4050,4055,3990,5210,2810,4010,4014.14,0.48,0,-1059,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,515,-45.98,1.78,12,0.04,-87.00,2247.00,8010,20240229,-50.06,3600,20241210,11.11,5650,-29.20,20250110,3795,5.40,20250311,7300,-45.21,20240909,3600,11.11,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N
20250313,131155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,10,2,0.25,20554958,5119,33.07,4050,4055,3990,5210,2810,4010,4015.42,0.48,0,-799,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,518,-46.21,1.79,12,0.04,-87.00,2247.00,8010,20240229,-49.81,3600,20241210,11.67,5650,-28.85,20250110,3795,5.93,20250311,7300,-44.93,20240909,3600,11.67,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N
20250313,121155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-5,5,-0.12,20317998,5060,32.69,4050,4055,3990,5210,2810,4010,4015.41,0.48,0,-742,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,516,-46.03,1.78,12,0.04,-87.00,2247.00,8010,20240229,-50.00,3600,20241210,11.25,5650,-29.12,20250110,3795,5.53,20250311,7300,-45.14,20240909,3600,11.25,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N
20250313,111157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,20,2,0.50,20261913,5046,32.59,4050,4055,4000,5210,2810,4010,4015.44,0.48,0,-730,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,519,-46.32,1.79,12,0.04,-87.00,2247.00,8010,20240229,-49.69,3600,20241210,11.94,5650,-28.67,20250110,3795,6.19,20250311,7300,-44.79,20240909,3600,11.94,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N
20250313,101155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,20,2,0.50,7403768,1834,11.85,4050,4055,4010,5210,2810,4010,4036.95,0.48,0,-912,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,519,-46.32,1.79,12,0.01,-87.00,2247.00,8010,20240229,-49.69,3600,20241210,11.94,5650,-28.67,20250110,3795,6.19,20250311,7300,-44.79,20240909,3600,11.94,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N
20250313,091158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,40,2,1.00,3352705,828,5.35,4050,4055,4030,5210,2810,4010,4049.16,0.48,0,-821,4146,4077,3981,3912,3816,4112,3947,64,1200,500,2480,5,1,12875570,521,-46.55,1.80,12,0.01,-87.00,2247.00,8010,20240229,-49.44,3600,20241210,12.50,5650,-28.32,20250110,3795,6.72,20250311,7300,-44.52,20240909,3600,12.50,20241210,0.86,N,353590,500,64 억,,61872,N,N,0,N,00,N
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
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 161155 57 100.00 KOSDAQ 유통 N N N N N 3995 -15 5 -0.37 27803983 6937 44.81 4050 4055 3975 5210 2810 4010 4008.07 0.48 0 -1534 4146 4077 3981 3912 3816 4112 3947 64 1200 500 2480 5 1 12875570 514 -45.92 1.78 12 0.05 -87.00 2247.00 8010 20240229 -50.12 3600 20241210 10.97 5650 -29.29 20250110 3795 5.27 20250311 7300 -45.27 20240909 3600 10.97 20241210 0.86 N 353590 500 64 억 61872 N N 0 N 00 N
3 20250313 151155 57 100.00 KOSDAQ 유통 N N N N N 3995 -15 5 -0.37 25954823 6474 41.82 4050 4055 3975 5210 2810 4010 4009.09 0.48 0 -1107 4146 4077 3981 3912 3816 4112 3947 64 1200 500 2480 5 1 12875570 514 -45.92 1.78 12 0.05 -87.00 2247.00 8010 20240229 -50.12 3600 20241210 10.97 5650 -29.29 20250110 3795 5.27 20250311 7300 -45.27 20240909 3600 10.97 20241210 0.86 N 353590 500 64 억 61872 N N 0 N 00 N
4 20250313 141156 57 100.00 KOSDAQ 유통 N N N N N 4000 -10 5 -0.25 22113893 5509 35.59 4050 4055 3990 5210 2810 4010 4014.14 0.48 0 -1059 4146 4077 3981 3912 3816 4112 3947 64 1200 500 2480 5 1 12875570 515 -45.98 1.78 12 0.04 -87.00 2247.00 8010 20240229 -50.06 3600 20241210 11.11 5650 -29.20 20250110 3795 5.40 20250311 7300 -45.21 20240909 3600 11.11 20241210 0.86 N 353590 500 64 억 61872 N N 0 N 00 N
5 20250313 131155 57 100.00 KOSDAQ 유통 N N N N N 4020 10 2 0.25 20554958 5119 33.07 4050 4055 3990 5210 2810 4010 4015.42 0.48 0 -799 4146 4077 3981 3912 3816 4112 3947 64 1200 500 2480 5 1 12875570 518 -46.21 1.79 12 0.04 -87.00 2247.00 8010 20240229 -49.81 3600 20241210 11.67 5650 -28.85 20250110 3795 5.93 20250311 7300 -44.93 20240909 3600 11.67 20241210 0.86 N 353590 500 64 억 61872 N N 0 N 00 N
6 20250313 121155 57 100.00 KOSDAQ 유통 N N N N N 4005 -5 5 -0.12 20317998 5060 32.69 4050 4055 3990 5210 2810 4010 4015.41 0.48 0 -742 4146 4077 3981 3912 3816 4112 3947 64 1200 500 2480 5 1 12875570 516 -46.03 1.78 12 0.04 -87.00 2247.00 8010 20240229 -50.00 3600 20241210 11.25 5650 -29.12 20250110 3795 5.53 20250311 7300 -45.14 20240909 3600 11.25 20241210 0.86 N 353590 500 64 억 61872 N N 0 N 00 N
7 20250313 111157 57 100.00 KOSDAQ 유통 N N N N N 4030 20 2 0.50 20261913 5046 32.59 4050 4055 4000 5210 2810 4010 4015.44 0.48 0 -730 4146 4077 3981 3912 3816 4112 3947 64 1200 500 2480 5 1 12875570 519 -46.32 1.79 12 0.04 -87.00 2247.00 8010 20240229 -49.69 3600 20241210 11.94 5650 -28.67 20250110 3795 6.19 20250311 7300 -44.79 20240909 3600 11.94 20241210 0.86 N 353590 500 64 억 61872 N N 0 N 00 N
8 20250313 101155 57 100.00 KOSDAQ 유통 N N N N N 4030 20 2 0.50 7403768 1834 11.85 4050 4055 4010 5210 2810 4010 4036.95 0.48 0 -912 4146 4077 3981 3912 3816 4112 3947 64 1200 500 2480 5 1 12875570 519 -46.32 1.79 12 0.01 -87.00 2247.00 8010 20240229 -49.69 3600 20241210 11.94 5650 -28.67 20250110 3795 6.19 20250311 7300 -44.79 20240909 3600 11.94 20241210 0.86 N 353590 500 64 억 61872 N N 0 N 00 N
9 20250313 091158 57 100.00 KOSDAQ 유통 N N N N N 4050 40 2 1.00 3352705 828 5.35 4050 4055 4030 5210 2810 4010 4049.16 0.48 0 -821 4146 4077 3981 3912 3816 4112 3947 64 1200 500 2480 5 1 12875570 521 -46.55 1.80 12 0.01 -87.00 2247.00 8010 20240229 -49.44 3600 20241210 12.50 5650 -28.32 20250110 3795 6.72 20250311 7300 -44.52 20240909 3600 12.50 20241210 0.86 N 353590 500 64 억 61872 N N 0 N 00 N
10 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
11 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
12 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