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
369370/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
20250306,161137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,6,2,0.39,5284016,3409,26.05,1579,1580,1541,2015,1086,1551,1549.96,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,777,-6.92,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.28,1500,20241115,3.80,2095,-25.68,20250203,1517,2.64,20250213,2745,-43.28,20240409,1500,3.80,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N
20250306,151137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,6,2,0.39,5277602,3405,26.02,1579,1580,1541,2015,1086,1551,1549.96,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,777,-6.92,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.28,1500,20241115,3.80,2095,-25.68,20250203,1517,2.64,20250213,2745,-43.28,20240409,1500,3.80,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N
20250306,141137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,6,2,0.39,5184182,3345,25.56,1579,1580,1541,2015,1086,1551,1549.83,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,777,-6.92,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.28,1500,20241115,3.80,2095,-25.68,20250203,1517,2.64,20250213,2745,-43.28,20240409,1500,3.80,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N
20250306,131137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,6,2,0.39,5153042,3325,25.41,1579,1580,1541,2015,1086,1551,1549.79,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,777,-6.92,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.28,1500,20241115,3.80,2095,-25.68,20250203,1517,2.64,20250213,2745,-43.28,20240409,1500,3.80,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N
20250306,121136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1551,0,3,0.00,2364690,1527,11.67,1579,1580,1541,2015,1086,1551,1548.59,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,774,-6.89,2.52,12,0.00,-225.00,615.00,2745,20240409,-43.50,1500,20241115,3.40,2095,-25.97,20250203,1517,2.24,20250213,2745,-43.50,20240409,1500,3.40,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N
20250306,111133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1545,-6,5,-0.39,2215478,1431,10.93,1579,1580,1541,2015,1086,1551,1548.20,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,771,-6.87,2.51,12,0.00,-225.00,615.00,2745,20240409,-43.72,1500,20241115,3.00,2095,-26.25,20250203,1517,1.85,20250213,2745,-43.72,20240409,1500,3.00,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N
20250306,101136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1558,7,2,0.45,939079,605,4.62,1579,1580,1541,2015,1086,1551,1552.20,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,777,-6.92,2.53,12,0.00,-225.00,615.00,2745,20240409,-43.24,1500,20241115,3.87,2095,-25.63,20250203,1517,2.70,20250213,2745,-43.24,20240409,1500,3.87,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N
20250306,091140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1551,0,3,0.00,39063,25,0.19,1579,1580,1551,2015,1086,1551,1562.52,8.81,0,-1,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,774,-6.89,2.52,12,0.00,-225.00,615.00,2745,20240409,-43.50,1500,20241115,3.40,2095,-25.97,20250203,1517,2.24,20250213,2745,-43.50,20240409,1500,3.40,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N
20250305,161122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1551,7,2,0.45,20290511,13087,97.06,1599,1599,1540,2005,1081,1544,1550.43,8.81,0,-119,1622,1583,1561,1522,1500,1572,1511,50,461,100,1110,1,1,49871911,774,-6.89,2.52,12,0.03,-225.00,615.00,2745,20240409,-43.50,1500,20241115,3.40,2095,-25.97,20250203,1517,2.24,20250213,2745,-43.50,20240409,1500,3.40,20241115,0.09,N,369370,100,49 억,,4396088,N,N,0,N,00,N
20250305,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1551,7,2,0.45,17339943,11176,82.88,1599,1599,1540,2005,1081,1544,1551.53,8.81,0,-113,1622,1583,1561,1522,1500,1572,1511,50,461,100,1110,1,1,49871911,774,-6.89,2.52,12,0.02,-225.00,615.00,2745,20240409,-43.50,1500,20241115,3.40,2095,-25.97,20250203,1517,2.24,20250213,2745,-43.50,20240409,1500,3.40,20241115,0.09,N,369370,100,49 억,,4396088,N,N,0,N,00,N
20250305,141127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1559,15,2,0.97,8242583,5299,39.30,1599,1599,1540,2005,1081,1544,1555.50,8.81,0,-116,1622,1583,1561,1522,1500,1572,1511,50,461,100,1110,1,1,49871911,778,-6.93,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.21,1500,20241115,3.93,2095,-25.58,20250203,1517,2.77,20250213,2745,-43.21,20240409,1500,3.93,20241115,0.09,N,369370,100,49 억,,4396088,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 161137 57 100.00 KOSDAQ 기타제조 N N N N N 1557 6 2 0.39 5284016 3409 26.05 1579 1580 1541 2015 1086 1551 1549.96 8.81 0 -15 1622 1586 1563 1527 1504 1575 1516 50 464 100 1110 1 1 49871911 777 -6.92 2.53 12 0.01 -225.00 615.00 2745 20240409 -43.28 1500 20241115 3.80 2095 -25.68 20250203 1517 2.64 20250213 2745 -43.28 20240409 1500 3.80 20241115 0.09 N 369370 100 49 억 4395969 N N 0 N 00 N
3 20250306 151137 57 100.00 KOSDAQ 기타제조 N N N N N 1557 6 2 0.39 5277602 3405 26.02 1579 1580 1541 2015 1086 1551 1549.96 8.81 0 -15 1622 1586 1563 1527 1504 1575 1516 50 464 100 1110 1 1 49871911 777 -6.92 2.53 12 0.01 -225.00 615.00 2745 20240409 -43.28 1500 20241115 3.80 2095 -25.68 20250203 1517 2.64 20250213 2745 -43.28 20240409 1500 3.80 20241115 0.09 N 369370 100 49 억 4395969 N N 0 N 00 N
4 20250306 141137 57 100.00 KOSDAQ 기타제조 N N N N N 1557 6 2 0.39 5184182 3345 25.56 1579 1580 1541 2015 1086 1551 1549.83 8.81 0 -15 1622 1586 1563 1527 1504 1575 1516 50 464 100 1110 1 1 49871911 777 -6.92 2.53 12 0.01 -225.00 615.00 2745 20240409 -43.28 1500 20241115 3.80 2095 -25.68 20250203 1517 2.64 20250213 2745 -43.28 20240409 1500 3.80 20241115 0.09 N 369370 100 49 억 4395969 N N 0 N 00 N
5 20250306 131137 57 100.00 KOSDAQ 기타제조 N N N N N 1557 6 2 0.39 5153042 3325 25.41 1579 1580 1541 2015 1086 1551 1549.79 8.81 0 -15 1622 1586 1563 1527 1504 1575 1516 50 464 100 1110 1 1 49871911 777 -6.92 2.53 12 0.01 -225.00 615.00 2745 20240409 -43.28 1500 20241115 3.80 2095 -25.68 20250203 1517 2.64 20250213 2745 -43.28 20240409 1500 3.80 20241115 0.09 N 369370 100 49 억 4395969 N N 0 N 00 N
6 20250306 121136 57 100.00 KOSDAQ 기타제조 N N N N N 1551 0 3 0.00 2364690 1527 11.67 1579 1580 1541 2015 1086 1551 1548.59 8.81 0 -15 1622 1586 1563 1527 1504 1575 1516 50 464 100 1110 1 1 49871911 774 -6.89 2.52 12 0.00 -225.00 615.00 2745 20240409 -43.50 1500 20241115 3.40 2095 -25.97 20250203 1517 2.24 20250213 2745 -43.50 20240409 1500 3.40 20241115 0.09 N 369370 100 49 억 4395969 N N 0 N 00 N
7 20250306 111133 57 100.00 KOSDAQ 기타제조 N N N N N 1545 -6 5 -0.39 2215478 1431 10.93 1579 1580 1541 2015 1086 1551 1548.20 8.81 0 -15 1622 1586 1563 1527 1504 1575 1516 50 464 100 1110 1 1 49871911 771 -6.87 2.51 12 0.00 -225.00 615.00 2745 20240409 -43.72 1500 20241115 3.00 2095 -26.25 20250203 1517 1.85 20250213 2745 -43.72 20240409 1500 3.00 20241115 0.09 N 369370 100 49 억 4395969 N N 0 N 00 N
8 20250306 101136 57 100.00 KOSDAQ 기타제조 N N N N N 1558 7 2 0.45 939079 605 4.62 1579 1580 1541 2015 1086 1551 1552.20 8.81 0 -15 1622 1586 1563 1527 1504 1575 1516 50 464 100 1110 1 1 49871911 777 -6.92 2.53 12 0.00 -225.00 615.00 2745 20240409 -43.24 1500 20241115 3.87 2095 -25.63 20250203 1517 2.70 20250213 2745 -43.24 20240409 1500 3.87 20241115 0.09 N 369370 100 49 억 4395969 N N 0 N 00 N
9 20250306 091140 57 100.00 KOSDAQ 기타제조 N N N N N 1551 0 3 0.00 39063 25 0.19 1579 1580 1551 2015 1086 1551 1562.52 8.81 0 -1 1622 1586 1563 1527 1504 1575 1516 50 464 100 1110 1 1 49871911 774 -6.89 2.52 12 0.00 -225.00 615.00 2745 20240409 -43.50 1500 20241115 3.40 2095 -25.97 20250203 1517 2.24 20250213 2745 -43.50 20240409 1500 3.40 20241115 0.09 N 369370 100 49 억 4395969 N N 0 N 00 N
10 20250305 161122 57 100.00 KOSDAQ 기타제조 N N N N N 1551 7 2 0.45 20290511 13087 97.06 1599 1599 1540 2005 1081 1544 1550.43 8.81 0 -119 1622 1583 1561 1522 1500 1572 1511 50 461 100 1110 1 1 49871911 774 -6.89 2.52 12 0.03 -225.00 615.00 2745 20240409 -43.50 1500 20241115 3.40 2095 -25.97 20250203 1517 2.24 20250213 2745 -43.50 20240409 1500 3.40 20241115 0.09 N 369370 100 49 억 4396088 N N 0 N 00 N
11 20250305 151128 57 100.00 KOSDAQ 기타제조 N N N N N 1551 7 2 0.45 17339943 11176 82.88 1599 1599 1540 2005 1081 1544 1551.53 8.81 0 -113 1622 1583 1561 1522 1500 1572 1511 50 461 100 1110 1 1 49871911 774 -6.89 2.52 12 0.02 -225.00 615.00 2745 20240409 -43.50 1500 20241115 3.40 2095 -25.97 20250203 1517 2.24 20250213 2745 -43.50 20240409 1500 3.40 20241115 0.09 N 369370 100 49 억 4396088 N N 0 N 00 N
12 20250305 141127 57 100.00 KOSDAQ 기타제조 N N N N N 1559 15 2 0.97 8242583 5299 39.30 1599 1599 1540 2005 1081 1544 1555.50 8.81 0 -116 1622 1583 1561 1522 1500 1572 1511 50 461 100 1110 1 1 49871911 778 -6.93 2.53 12 0.01 -225.00 615.00 2745 20240409 -43.21 1500 20241115 3.93 2095 -25.58 20250203 1517 2.77 20250213 2745 -43.21 20240409 1500 3.93 20241115 0.09 N 369370 100 49 억 4396088 N N 0 N 00 N