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
376180/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
20250306,161140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2340,-20,5,-0.85,63188660,27130,48.98,2370,2390,2310,3065,1655,2360,2329.10,0.72,0,2340,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,433,9.67,1.18,12,0.15,242.00,1977.00,4575,20240718,-48.85,2060,20241209,13.59,3330,-29.73,20250115,2255,3.77,20250304,4575,-48.85,20240718,2060,13.59,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N
20250306,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2330,-30,5,-1.27,60014260,25771,46.53,2370,2390,2310,3065,1655,2360,2328.75,0.72,0,1919,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,431,9.63,1.18,12,0.14,242.00,1977.00,4575,20240718,-49.07,2060,20241209,13.11,3330,-30.03,20250115,2255,3.33,20250304,4575,-49.07,20240718,2060,13.11,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N
20250306,141140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2325,-35,5,-1.48,52597415,22586,40.78,2370,2390,2310,3065,1655,2360,2328.76,0.72,0,1942,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,430,9.61,1.18,12,0.12,242.00,1977.00,4575,20240718,-49.18,2060,20241209,12.86,3330,-30.18,20250115,2255,3.10,20250304,4575,-49.18,20240718,2060,12.86,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N
20250306,131140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2325,-35,5,-1.48,37787570,16204,29.26,2370,2390,2310,3065,1655,2360,2331.99,0.72,0,-293,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,430,9.61,1.18,12,0.09,242.00,1977.00,4575,20240718,-49.18,2060,20241209,12.86,3330,-30.18,20250115,2255,3.10,20250304,4575,-49.18,20240718,2060,12.86,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N
20250306,121140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2345,-15,5,-0.64,29384205,12584,22.72,2370,2390,2310,3065,1655,2360,2335.04,0.72,0,-756,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,434,9.69,1.19,12,0.07,242.00,1977.00,4575,20240718,-48.74,2060,20241209,13.83,3330,-29.58,20250115,2255,3.99,20250304,4575,-48.74,20240718,2060,13.83,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N
20250306,111136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2335,-25,5,-1.06,26890260,11514,20.79,2370,2390,2310,3065,1655,2360,2335.44,0.72,0,-1119,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,432,9.65,1.18,12,0.06,242.00,1977.00,4575,20240718,-48.96,2060,20241209,13.35,3330,-29.88,20250115,2255,3.55,20250304,4575,-48.96,20240718,2060,13.35,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N
20250306,101139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2330,-30,5,-1.27,11910515,5061,9.14,2370,2390,2330,3065,1655,2360,2353.39,0.72,0,-2922,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,431,9.63,1.18,12,0.03,242.00,1977.00,4575,20240718,-49.07,2060,20241209,13.11,3330,-30.03,20250115,2255,3.33,20250304,4575,-49.07,20240718,2060,13.11,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N
20250306,091143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2345,-15,5,-0.64,4796900,2027,3.66,2370,2390,2345,3065,1655,2360,2366.50,0.72,0,-389,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,434,9.69,1.19,12,0.01,242.00,1977.00,4575,20240718,-48.74,2060,20241209,13.83,3330,-29.58,20250115,2255,3.99,20250304,4575,-48.74,20240718,2060,13.83,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N
20250305,161125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,95,2,4.19,126609444,54692,54.14,2265,2375,2265,2940,1590,2265,2314.95,0.65,0,12665,2398,2331,2293,2226,2188,2312,2207,19,675,100,1350,5,1,18491378,436,9.75,1.19,12,0.30,242.00,1977.00,4580,20240221,-48.47,2060,20241209,14.56,3330,-29.13,20250115,2255,4.66,20250304,4575,-48.42,20240718,2060,14.56,20241209,3.82,N,376180,100,18 억,,119845,N,N,0,N,00,N
20250305,151131,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2355,90,2,3.97,120719324,52190,51.67,2265,2375,2265,2940,1590,2265,2313.07,0.65,0,11252,2398,2331,2293,2226,2188,2312,2207,19,675,100,1350,5,1,18491378,435,9.73,1.19,12,0.28,242.00,1977.00,4580,20240221,-48.58,2060,20241209,14.32,3330,-29.28,20250115,2255,4.43,20250304,4575,-48.52,20240718,2060,14.32,20241209,3.82,N,376180,100,18 억,,119845,N,N,0,N,00,N
20250305,141131,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,95,2,4.19,112467959,48676,48.19,2265,2375,2265,2940,1590,2265,2310.54,0.65,0,10460,2398,2331,2293,2226,2188,2312,2207,19,675,100,1350,5,1,18491378,436,9.75,1.19,12,0.26,242.00,1977.00,4580,20240221,-48.47,2060,20241209,14.56,3330,-29.13,20250115,2255,4.66,20250304,4575,-48.42,20240718,2060,14.56,20241209,3.82,N,376180,100,18 억,,119845,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 161140 57 100.00 KOSDAQ 기타제조 N N N N N 2340 -20 5 -0.85 63188660 27130 48.98 2370 2390 2310 3065 1655 2360 2329.10 0.72 0 2340 2443 2401 2333 2291 2223 2422 2312 19 705 100 1410 5 1 18491378 433 9.67 1.18 12 0.15 242.00 1977.00 4575 20240718 -48.85 2060 20241209 13.59 3330 -29.73 20250115 2255 3.77 20250304 4575 -48.85 20240718 2060 13.59 20241209 3.74 N 376180 100 18 억 133071 N N 0 N 00 N
3 20250306 151141 57 100.00 KOSDAQ 기타제조 N N N N N 2330 -30 5 -1.27 60014260 25771 46.53 2370 2390 2310 3065 1655 2360 2328.75 0.72 0 1919 2443 2401 2333 2291 2223 2422 2312 19 705 100 1410 5 1 18491378 431 9.63 1.18 12 0.14 242.00 1977.00 4575 20240718 -49.07 2060 20241209 13.11 3330 -30.03 20250115 2255 3.33 20250304 4575 -49.07 20240718 2060 13.11 20241209 3.74 N 376180 100 18 억 133071 N N 0 N 00 N
4 20250306 141140 57 100.00 KOSDAQ 기타제조 N N N N N 2325 -35 5 -1.48 52597415 22586 40.78 2370 2390 2310 3065 1655 2360 2328.76 0.72 0 1942 2443 2401 2333 2291 2223 2422 2312 19 705 100 1410 5 1 18491378 430 9.61 1.18 12 0.12 242.00 1977.00 4575 20240718 -49.18 2060 20241209 12.86 3330 -30.18 20250115 2255 3.10 20250304 4575 -49.18 20240718 2060 12.86 20241209 3.74 N 376180 100 18 억 133071 N N 0 N 00 N
5 20250306 131140 57 100.00 KOSDAQ 기타제조 N N N N N 2325 -35 5 -1.48 37787570 16204 29.26 2370 2390 2310 3065 1655 2360 2331.99 0.72 0 -293 2443 2401 2333 2291 2223 2422 2312 19 705 100 1410 5 1 18491378 430 9.61 1.18 12 0.09 242.00 1977.00 4575 20240718 -49.18 2060 20241209 12.86 3330 -30.18 20250115 2255 3.10 20250304 4575 -49.18 20240718 2060 12.86 20241209 3.74 N 376180 100 18 억 133071 N N 0 N 00 N
6 20250306 121140 57 100.00 KOSDAQ 기타제조 N N N N N 2345 -15 5 -0.64 29384205 12584 22.72 2370 2390 2310 3065 1655 2360 2335.04 0.72 0 -756 2443 2401 2333 2291 2223 2422 2312 19 705 100 1410 5 1 18491378 434 9.69 1.19 12 0.07 242.00 1977.00 4575 20240718 -48.74 2060 20241209 13.83 3330 -29.58 20250115 2255 3.99 20250304 4575 -48.74 20240718 2060 13.83 20241209 3.74 N 376180 100 18 억 133071 N N 0 N 00 N
7 20250306 111136 57 100.00 KOSDAQ 기타제조 N N N N N 2335 -25 5 -1.06 26890260 11514 20.79 2370 2390 2310 3065 1655 2360 2335.44 0.72 0 -1119 2443 2401 2333 2291 2223 2422 2312 19 705 100 1410 5 1 18491378 432 9.65 1.18 12 0.06 242.00 1977.00 4575 20240718 -48.96 2060 20241209 13.35 3330 -29.88 20250115 2255 3.55 20250304 4575 -48.96 20240718 2060 13.35 20241209 3.74 N 376180 100 18 억 133071 N N 0 N 00 N
8 20250306 101139 57 100.00 KOSDAQ 기타제조 N N N N N 2330 -30 5 -1.27 11910515 5061 9.14 2370 2390 2330 3065 1655 2360 2353.39 0.72 0 -2922 2443 2401 2333 2291 2223 2422 2312 19 705 100 1410 5 1 18491378 431 9.63 1.18 12 0.03 242.00 1977.00 4575 20240718 -49.07 2060 20241209 13.11 3330 -30.03 20250115 2255 3.33 20250304 4575 -49.07 20240718 2060 13.11 20241209 3.74 N 376180 100 18 억 133071 N N 0 N 00 N
9 20250306 091143 57 100.00 KOSDAQ 기타제조 N N N N N 2345 -15 5 -0.64 4796900 2027 3.66 2370 2390 2345 3065 1655 2360 2366.50 0.72 0 -389 2443 2401 2333 2291 2223 2422 2312 19 705 100 1410 5 1 18491378 434 9.69 1.19 12 0.01 242.00 1977.00 4575 20240718 -48.74 2060 20241209 13.83 3330 -29.58 20250115 2255 3.99 20250304 4575 -48.74 20240718 2060 13.83 20241209 3.74 N 376180 100 18 억 133071 N N 0 N 00 N
10 20250305 161125 57 100.00 KOSDAQ 기타제조 N N N N N 2360 95 2 4.19 126609444 54692 54.14 2265 2375 2265 2940 1590 2265 2314.95 0.65 0 12665 2398 2331 2293 2226 2188 2312 2207 19 675 100 1350 5 1 18491378 436 9.75 1.19 12 0.30 242.00 1977.00 4580 20240221 -48.47 2060 20241209 14.56 3330 -29.13 20250115 2255 4.66 20250304 4575 -48.42 20240718 2060 14.56 20241209 3.82 N 376180 100 18 억 119845 N N 0 N 00 N
11 20250305 151131 57 100.00 KOSDAQ 기타제조 N N N N N 2355 90 2 3.97 120719324 52190 51.67 2265 2375 2265 2940 1590 2265 2313.07 0.65 0 11252 2398 2331 2293 2226 2188 2312 2207 19 675 100 1350 5 1 18491378 435 9.73 1.19 12 0.28 242.00 1977.00 4580 20240221 -48.58 2060 20241209 14.32 3330 -29.28 20250115 2255 4.43 20250304 4575 -48.52 20240718 2060 14.32 20241209 3.82 N 376180 100 18 억 119845 N N 0 N 00 N
12 20250305 141131 57 100.00 KOSDAQ 기타제조 N N N N N 2360 95 2 4.19 112467959 48676 48.19 2265 2375 2265 2940 1590 2265 2310.54 0.65 0 10460 2398 2331 2293 2226 2188 2312 2207 19 675 100 1350 5 1 18491378 436 9.75 1.19 12 0.26 242.00 1977.00 4580 20240221 -48.47 2060 20241209 14.56 3330 -29.13 20250115 2255 4.66 20250304 4575 -48.42 20240718 2060 14.56 20241209 3.82 N 376180 100 18 억 119845 N N 0 N 00 N