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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-100,5,-2.52,88776680,22814,302.73,3970,4000,3850,5160,2780,3970,3891.32,0.54,0,-2007,4116,4042,4001,3927,3886,4022,3907,64,1190,500,2460,5,1,12875570,498,-44.48,1.72,12,0.18,-87.00,2247.00,7300,20240909,-46.99,3600,20241210,7.50,5650,-31.50,20250110,3795,1.98,20250311,7300,-46.99,20240909,3600,7.50,20241210,0.78,N,353590,500,64 억,,69075,N,N,0,N,00,N
20250321,151219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,-95,5,-2.39,78888120,20262,268.87,3970,4000,3850,5160,2780,3970,3893.40,0.54,0,-1839,4116,4042,4001,3927,3886,4022,3907,64,1190,500,2460,5,1,12875570,499,-44.54,1.72,12,0.16,-87.00,2247.00,7300,20240909,-46.92,3600,20241210,7.64,5650,-31.42,20250110,3795,2.11,20250311,7300,-46.92,20240909,3600,7.64,20241210,0.78,N,353590,500,64 억,,69075,N,N,0,N,00,N
20250321,141220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-65,5,-1.64,63497455,16298,216.27,3970,4000,3850,5160,2780,3970,3896.03,0.54,0,-1767,4116,4042,4001,3927,3886,4022,3907,64,1190,500,2460,5,1,12875570,503,-44.89,1.74,12,0.13,-87.00,2247.00,7300,20240909,-46.51,3600,20241210,8.47,5650,-30.88,20250110,3795,2.90,20250311,7300,-46.51,20240909,3600,8.47,20241210,0.78,N,353590,500,64 억,,69075,N,N,0,N,00,N
20250321,131221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,-35,5,-0.88,59841220,15363,203.86,3970,4000,3850,5160,2780,3970,3895.15,0.54,0,-1725,4116,4042,4001,3927,3886,4022,3907,64,1190,500,2460,5,1,12875570,507,-45.23,1.75,12,0.12,-87.00,2247.00,7300,20240909,-46.10,3600,20241210,9.31,5650,-30.35,20250110,3795,3.69,20250311,7300,-46.10,20240909,3600,9.31,20241210,0.78,N,353590,500,64 억,,69075,N,N,0,N,00,N
20250321,121221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,-50,5,-1.26,54440355,13979,185.50,3970,4000,3850,5160,2780,3970,3894.44,0.54,0,-1668,4116,4042,4001,3927,3886,4022,3907,64,1190,500,2460,5,1,12875570,505,-45.06,1.74,12,0.11,-87.00,2247.00,7300,20240909,-46.30,3600,20241210,8.89,5650,-30.62,20250110,3795,3.29,20250311,7300,-46.30,20240909,3600,8.89,20241210,0.78,N,353590,500,64 억,,69075,N,N,0,N,00,N
20250321,111221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,-80,5,-2.02,39870610,10245,135.95,3970,4000,3850,5160,2780,3970,3891.71,0.54,0,-1706,4116,4042,4001,3927,3886,4022,3907,64,1190,500,2460,5,1,12875570,501,-44.71,1.73,12,0.08,-87.00,2247.00,7300,20240909,-46.71,3600,20241210,8.06,5650,-31.15,20250110,3795,2.50,20250311,7300,-46.71,20240909,3600,8.06,20241210,0.78,N,353590,500,64 억,,69075,N,N,0,N,00,N
20250321,101222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-120,5,-3.02,33990735,8728,115.82,3970,4000,3850,5160,2780,3970,3894.45,0.54,0,-1685,4116,4042,4001,3927,3886,4022,3907,64,1190,500,2460,5,1,12875570,496,-44.25,1.71,12,0.07,-87.00,2247.00,7300,20240909,-47.26,3600,20241210,6.94,5650,-31.86,20250110,3795,1.45,20250311,7300,-47.26,20240909,3600,6.94,20241210,0.78,N,353590,500,64 억,,69075,N,N,0,N,00,N
20250321,091229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-10,5,-0.25,623220,157,2.08,3970,3970,3960,5160,2780,3970,3969.55,0.54,0,30,4116,4042,4001,3927,3886,4022,3907,64,1190,500,2460,5,1,12875570,510,-45.52,1.76,12,0.00,-87.00,2247.00,7300,20240909,-45.75,3600,20241210,10.00,5650,-29.91,20250110,3795,4.35,20250311,7300,-45.75,20240909,3600,10.00,20241210,0.78,N,353590,500,64 억,,69075,N,N,0,N,00,N
20250320,161832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,-5,5,-0.13,30021986,7531,33.70,3975,4075,3960,5160,2785,3975,3986.45,0.55,0,-1622,4181,4077,3996,3892,3811,4037,3852,64,1185,500,2460,5,1,12875570,511,-45.63,1.77,12,0.06,-87.00,2247.00,7300,20240909,-45.62,3600,20241210,10.28,5650,-29.73,20250110,3795,4.61,20250311,7300,-45.62,20240909,3600,10.28,20241210,0.79,N,353590,500,64 억,,70686,N,N,0,N,00,N
20250320,151217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,-10,5,-0.25,29228236,7331,32.80,3975,4075,3960,5160,2785,3975,3986.94,0.55,0,-1473,4181,4077,3996,3892,3811,4037,3852,64,1185,500,2460,5,1,12875570,511,-45.57,1.76,12,0.06,-87.00,2247.00,7300,20240909,-45.68,3600,20241210,10.14,5650,-29.82,20250110,3795,4.48,20250311,7300,-45.68,20240909,3600,10.14,20241210,0.79,N,353590,500,64 억,,70686,N,N,0,N,00,N
20250320,141221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,-5,5,-0.13,21251165,5320,23.80,3975,4075,3965,5160,2785,3975,3994.58,0.55,0,-1458,4181,4077,3996,3892,3811,4037,3852,64,1185,500,2460,5,1,12875570,511,-45.63,1.77,12,0.04,-87.00,2247.00,7300,20240909,-45.62,3600,20241210,10.28,5650,-29.73,20250110,3795,4.61,20250311,7300,-45.62,20240909,3600,10.28,20241210,0.79,N,353590,500,64 억,,70686,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 20250321 161233 57 100.00 KOSDAQ 유통 N N N N N 3870 -100 5 -2.52 88776680 22814 302.73 3970 4000 3850 5160 2780 3970 3891.32 0.54 0 -2007 4116 4042 4001 3927 3886 4022 3907 64 1190 500 2460 5 1 12875570 498 -44.48 1.72 12 0.18 -87.00 2247.00 7300 20240909 -46.99 3600 20241210 7.50 5650 -31.50 20250110 3795 1.98 20250311 7300 -46.99 20240909 3600 7.50 20241210 0.78 N 353590 500 64 억 69075 N N 0 N 00 N
3 20250321 151219 57 100.00 KOSDAQ 유통 N N N N N 3875 -95 5 -2.39 78888120 20262 268.87 3970 4000 3850 5160 2780 3970 3893.40 0.54 0 -1839 4116 4042 4001 3927 3886 4022 3907 64 1190 500 2460 5 1 12875570 499 -44.54 1.72 12 0.16 -87.00 2247.00 7300 20240909 -46.92 3600 20241210 7.64 5650 -31.42 20250110 3795 2.11 20250311 7300 -46.92 20240909 3600 7.64 20241210 0.78 N 353590 500 64 억 69075 N N 0 N 00 N
4 20250321 141220 57 100.00 KOSDAQ 유통 N N N N N 3905 -65 5 -1.64 63497455 16298 216.27 3970 4000 3850 5160 2780 3970 3896.03 0.54 0 -1767 4116 4042 4001 3927 3886 4022 3907 64 1190 500 2460 5 1 12875570 503 -44.89 1.74 12 0.13 -87.00 2247.00 7300 20240909 -46.51 3600 20241210 8.47 5650 -30.88 20250110 3795 2.90 20250311 7300 -46.51 20240909 3600 8.47 20241210 0.78 N 353590 500 64 억 69075 N N 0 N 00 N
5 20250321 131221 57 100.00 KOSDAQ 유통 N N N N N 3935 -35 5 -0.88 59841220 15363 203.86 3970 4000 3850 5160 2780 3970 3895.15 0.54 0 -1725 4116 4042 4001 3927 3886 4022 3907 64 1190 500 2460 5 1 12875570 507 -45.23 1.75 12 0.12 -87.00 2247.00 7300 20240909 -46.10 3600 20241210 9.31 5650 -30.35 20250110 3795 3.69 20250311 7300 -46.10 20240909 3600 9.31 20241210 0.78 N 353590 500 64 억 69075 N N 0 N 00 N
6 20250321 121221 57 100.00 KOSDAQ 유통 N N N N N 3920 -50 5 -1.26 54440355 13979 185.50 3970 4000 3850 5160 2780 3970 3894.44 0.54 0 -1668 4116 4042 4001 3927 3886 4022 3907 64 1190 500 2460 5 1 12875570 505 -45.06 1.74 12 0.11 -87.00 2247.00 7300 20240909 -46.30 3600 20241210 8.89 5650 -30.62 20250110 3795 3.29 20250311 7300 -46.30 20240909 3600 8.89 20241210 0.78 N 353590 500 64 억 69075 N N 0 N 00 N
7 20250321 111221 57 100.00 KOSDAQ 유통 N N N N N 3890 -80 5 -2.02 39870610 10245 135.95 3970 4000 3850 5160 2780 3970 3891.71 0.54 0 -1706 4116 4042 4001 3927 3886 4022 3907 64 1190 500 2460 5 1 12875570 501 -44.71 1.73 12 0.08 -87.00 2247.00 7300 20240909 -46.71 3600 20241210 8.06 5650 -31.15 20250110 3795 2.50 20250311 7300 -46.71 20240909 3600 8.06 20241210 0.78 N 353590 500 64 억 69075 N N 0 N 00 N
8 20250321 101222 57 100.00 KOSDAQ 유통 N N N N N 3850 -120 5 -3.02 33990735 8728 115.82 3970 4000 3850 5160 2780 3970 3894.45 0.54 0 -1685 4116 4042 4001 3927 3886 4022 3907 64 1190 500 2460 5 1 12875570 496 -44.25 1.71 12 0.07 -87.00 2247.00 7300 20240909 -47.26 3600 20241210 6.94 5650 -31.86 20250110 3795 1.45 20250311 7300 -47.26 20240909 3600 6.94 20241210 0.78 N 353590 500 64 억 69075 N N 0 N 00 N
9 20250321 091229 57 100.00 KOSDAQ 유통 N N N N N 3960 -10 5 -0.25 623220 157 2.08 3970 3970 3960 5160 2780 3970 3969.55 0.54 0 30 4116 4042 4001 3927 3886 4022 3907 64 1190 500 2460 5 1 12875570 510 -45.52 1.76 12 0.00 -87.00 2247.00 7300 20240909 -45.75 3600 20241210 10.00 5650 -29.91 20250110 3795 4.35 20250311 7300 -45.75 20240909 3600 10.00 20241210 0.78 N 353590 500 64 억 69075 N N 0 N 00 N
10 20250320 161832 57 100.00 KOSDAQ 유통 N N N N N 3970 -5 5 -0.13 30021986 7531 33.70 3975 4075 3960 5160 2785 3975 3986.45 0.55 0 -1622 4181 4077 3996 3892 3811 4037 3852 64 1185 500 2460 5 1 12875570 511 -45.63 1.77 12 0.06 -87.00 2247.00 7300 20240909 -45.62 3600 20241210 10.28 5650 -29.73 20250110 3795 4.61 20250311 7300 -45.62 20240909 3600 10.28 20241210 0.79 N 353590 500 64 억 70686 N N 0 N 00 N
11 20250320 151217 57 100.00 KOSDAQ 유통 N N N N N 3965 -10 5 -0.25 29228236 7331 32.80 3975 4075 3960 5160 2785 3975 3986.94 0.55 0 -1473 4181 4077 3996 3892 3811 4037 3852 64 1185 500 2460 5 1 12875570 511 -45.57 1.76 12 0.06 -87.00 2247.00 7300 20240909 -45.68 3600 20241210 10.14 5650 -29.82 20250110 3795 4.48 20250311 7300 -45.68 20240909 3600 10.14 20241210 0.79 N 353590 500 64 억 70686 N N 0 N 00 N
12 20250320 141221 57 100.00 KOSDAQ 유통 N N N N N 3970 -5 5 -0.13 21251165 5320 23.80 3975 4075 3965 5160 2785 3975 3994.58 0.55 0 -1458 4181 4077 3996 3892 3811 4037 3852 64 1185 500 2460 5 1 12875570 511 -45.63 1.77 12 0.04 -87.00 2247.00 7300 20240909 -45.62 3600 20241210 10.28 5650 -29.73 20250110 3795 4.61 20250311 7300 -45.62 20240909 3600 10.28 20241210 0.79 N 353590 500 64 억 70686 N N 0 N 00 N