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
178780/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
20250313,160901,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-195,5,-5.97,284626740,91366,433.69,3310,3310,3070,4240,2290,3265,3115.76,0.69,0,13515,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,533,-5.77,3.20,12,0.53,-532.00,959.00,4750,20240229,-35.37,2950,20250124,4.07,4750,-35.37,20250102,2950,4.07,20250124,8650,-64.51,20240313,2950,4.07,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N
20250313,150902,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,-125,5,-3.83,256092155,82081,389.62,3310,3310,3070,4240,2290,3265,3119.99,0.69,0,14641,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,545,-5.90,3.27,12,0.47,-532.00,959.00,4750,20240229,-33.89,2950,20250124,6.44,4750,-33.89,20250102,2950,6.44,20250124,8650,-63.70,20240313,2950,6.44,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N
20250313,140901,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,-130,5,-3.98,221093405,70858,336.35,3310,3310,3070,4240,2290,3265,3120.23,0.69,0,12653,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,544,-5.89,3.27,12,0.41,-532.00,959.00,4750,20240229,-34.00,2950,20250124,6.27,4750,-34.00,20250102,2950,6.27,20250124,8650,-63.76,20240313,2950,6.27,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N
20250313,130902,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-195,5,-5.97,69112345,21744,103.21,3310,3310,3070,4240,2290,3265,3178.46,0.69,0,-456,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,533,-5.77,3.20,12,0.13,-532.00,959.00,4750,20240229,-35.37,2950,20250124,4.07,4750,-35.37,20250102,2950,4.07,20250124,8650,-64.51,20240313,2950,4.07,20250124,0.00,N,178780,500,86 억,,119794,Y,N,0,N,00,N
20250313,120902,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,-5,5,-0.15,14467235,4452,21.13,3310,3310,3230,4240,2290,3265,3249.60,0.69,0,-75,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,566,-6.13,3.40,12,0.03,-532.00,959.00,4750,20240229,-31.37,2950,20250124,10.51,4750,-31.37,20250102,2950,10.51,20250124,8650,-62.31,20240313,2950,10.51,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N
20250313,110903,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,5,2,0.15,12874885,3961,18.80,3310,3310,3230,4240,2290,3265,3250.41,0.69,0,10,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,567,-6.15,3.41,12,0.02,-532.00,959.00,4750,20240229,-31.16,2950,20250124,10.85,4750,-31.16,20250102,2950,10.85,20250124,8650,-62.20,20240313,2950,10.85,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N
20250313,100901,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,-15,5,-0.46,7465465,2291,10.87,3310,3310,3235,4240,2290,3265,3258.61,0.69,0,-116,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,564,-6.11,3.39,12,0.01,-532.00,959.00,4750,20240229,-31.58,2950,20250124,10.17,4750,-31.58,20250102,2950,10.17,20250124,8650,-62.43,20240313,2950,10.17,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N
20250313,090904,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3295,30,2,0.92,329965,100,0.47,3310,3310,3295,4240,2290,3265,3299.65,0.69,0,-87,3345,3305,3270,3230,3195,3287,3212,87,975,500,0,5,1,17349195,572,-6.19,3.44,12,0.00,-532.00,959.00,4750,20240229,-30.63,2950,20250124,11.69,4750,-30.63,20250102,2950,11.69,20250124,8650,-61.91,20240313,2950,11.69,20250124,0.00,N,178780,500,86 억,,119794,N,N,0,N,00,N
20250312,160857,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,-15,5,-0.46,68741600,21067,164.86,3280,3310,3235,4260,2300,3280,3263.00,0.70,0,-1028,3370,3325,3280,3235,3190,3347,3257,87,980,500,0,5,1,17349195,566,-6.14,3.40,12,0.12,-532.00,959.00,4750,20240228,-31.26,2950,20250124,10.68,4750,-31.26,20250102,2950,10.68,20250124,8650,-62.25,20240312,2950,10.68,20250124,0.00,N,178780,500,86 억,,120822,N,N,0,N,00,N
20250312,150858,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,-15,5,-0.46,57362805,17585,137.61,3280,3310,3235,4260,2300,3280,3262.03,0.70,0,-492,3370,3325,3280,3235,3190,3347,3257,87,980,500,0,5,1,17349195,566,-6.14,3.40,12,0.10,-532.00,959.00,4750,20240228,-31.26,2950,20250124,10.68,4750,-31.26,20250102,2950,10.68,20250124,8650,-62.25,20240312,2950,10.68,20250124,0.00,N,178780,500,86 억,,120822,N,N,0,N,00,N
20250312,140856,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,-5,5,-0.15,44854410,13727,107.42,3280,3310,3240,4260,2300,3280,3267.60,0.70,0,-948,3370,3325,3280,3235,3190,3347,3257,87,980,500,0,5,1,17349195,568,-6.16,3.42,12,0.08,-532.00,959.00,4750,20240228,-31.05,2950,20250124,11.02,4750,-31.05,20250102,2950,11.02,20250124,8650,-62.14,20240312,2950,11.02,20250124,0.00,N,178780,500,86 억,,120822,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 160901 51 100.00 KOSDAQ 유통 N N N N N 3070 -195 5 -5.97 284626740 91366 433.69 3310 3310 3070 4240 2290 3265 3115.76 0.69 0 13515 3345 3305 3270 3230 3195 3287 3212 87 975 500 0 5 1 17349195 533 -5.77 3.20 12 0.53 -532.00 959.00 4750 20240229 -35.37 2950 20250124 4.07 4750 -35.37 20250102 2950 4.07 20250124 8650 -64.51 20240313 2950 4.07 20250124 0.00 N 178780 500 86 억 119794 N N 0 N 00 N
3 20250313 150902 51 100.00 KOSDAQ 유통 N N N N N 3140 -125 5 -3.83 256092155 82081 389.62 3310 3310 3070 4240 2290 3265 3119.99 0.69 0 14641 3345 3305 3270 3230 3195 3287 3212 87 975 500 0 5 1 17349195 545 -5.90 3.27 12 0.47 -532.00 959.00 4750 20240229 -33.89 2950 20250124 6.44 4750 -33.89 20250102 2950 6.44 20250124 8650 -63.70 20240313 2950 6.44 20250124 0.00 N 178780 500 86 억 119794 N N 0 N 00 N
4 20250313 140901 51 100.00 KOSDAQ 유통 N N N N N 3135 -130 5 -3.98 221093405 70858 336.35 3310 3310 3070 4240 2290 3265 3120.23 0.69 0 12653 3345 3305 3270 3230 3195 3287 3212 87 975 500 0 5 1 17349195 544 -5.89 3.27 12 0.41 -532.00 959.00 4750 20240229 -34.00 2950 20250124 6.27 4750 -34.00 20250102 2950 6.27 20250124 8650 -63.76 20240313 2950 6.27 20250124 0.00 N 178780 500 86 억 119794 N N 0 N 00 N
5 20250313 130902 51 100.00 KOSDAQ 유통 N N N N N 3070 -195 5 -5.97 69112345 21744 103.21 3310 3310 3070 4240 2290 3265 3178.46 0.69 0 -456 3345 3305 3270 3230 3195 3287 3212 87 975 500 0 5 1 17349195 533 -5.77 3.20 12 0.13 -532.00 959.00 4750 20240229 -35.37 2950 20250124 4.07 4750 -35.37 20250102 2950 4.07 20250124 8650 -64.51 20240313 2950 4.07 20250124 0.00 N 178780 500 86 억 119794 Y N 0 N 00 N
6 20250313 120902 51 100.00 KOSDAQ 유통 N N N N N 3260 -5 5 -0.15 14467235 4452 21.13 3310 3310 3230 4240 2290 3265 3249.60 0.69 0 -75 3345 3305 3270 3230 3195 3287 3212 87 975 500 0 5 1 17349195 566 -6.13 3.40 12 0.03 -532.00 959.00 4750 20240229 -31.37 2950 20250124 10.51 4750 -31.37 20250102 2950 10.51 20250124 8650 -62.31 20240313 2950 10.51 20250124 0.00 N 178780 500 86 억 119794 N N 0 N 00 N
7 20250313 110903 51 100.00 KOSDAQ 유통 N N N N N 3270 5 2 0.15 12874885 3961 18.80 3310 3310 3230 4240 2290 3265 3250.41 0.69 0 10 3345 3305 3270 3230 3195 3287 3212 87 975 500 0 5 1 17349195 567 -6.15 3.41 12 0.02 -532.00 959.00 4750 20240229 -31.16 2950 20250124 10.85 4750 -31.16 20250102 2950 10.85 20250124 8650 -62.20 20240313 2950 10.85 20250124 0.00 N 178780 500 86 억 119794 N N 0 N 00 N
8 20250313 100901 51 100.00 KOSDAQ 유통 N N N N N 3250 -15 5 -0.46 7465465 2291 10.87 3310 3310 3235 4240 2290 3265 3258.61 0.69 0 -116 3345 3305 3270 3230 3195 3287 3212 87 975 500 0 5 1 17349195 564 -6.11 3.39 12 0.01 -532.00 959.00 4750 20240229 -31.58 2950 20250124 10.17 4750 -31.58 20250102 2950 10.17 20250124 8650 -62.43 20240313 2950 10.17 20250124 0.00 N 178780 500 86 억 119794 N N 0 N 00 N
9 20250313 090904 51 100.00 KOSDAQ 유통 N N N N N 3295 30 2 0.92 329965 100 0.47 3310 3310 3295 4240 2290 3265 3299.65 0.69 0 -87 3345 3305 3270 3230 3195 3287 3212 87 975 500 0 5 1 17349195 572 -6.19 3.44 12 0.00 -532.00 959.00 4750 20240229 -30.63 2950 20250124 11.69 4750 -30.63 20250102 2950 11.69 20250124 8650 -61.91 20240313 2950 11.69 20250124 0.00 N 178780 500 86 억 119794 N N 0 N 00 N
10 20250312 160857 51 100.00 KOSDAQ 유통 N N N N N 3265 -15 5 -0.46 68741600 21067 164.86 3280 3310 3235 4260 2300 3280 3263.00 0.70 0 -1028 3370 3325 3280 3235 3190 3347 3257 87 980 500 0 5 1 17349195 566 -6.14 3.40 12 0.12 -532.00 959.00 4750 20240228 -31.26 2950 20250124 10.68 4750 -31.26 20250102 2950 10.68 20250124 8650 -62.25 20240312 2950 10.68 20250124 0.00 N 178780 500 86 억 120822 N N 0 N 00 N
11 20250312 150858 51 100.00 KOSDAQ 유통 N N N N N 3265 -15 5 -0.46 57362805 17585 137.61 3280 3310 3235 4260 2300 3280 3262.03 0.70 0 -492 3370 3325 3280 3235 3190 3347 3257 87 980 500 0 5 1 17349195 566 -6.14 3.40 12 0.10 -532.00 959.00 4750 20240228 -31.26 2950 20250124 10.68 4750 -31.26 20250102 2950 10.68 20250124 8650 -62.25 20240312 2950 10.68 20250124 0.00 N 178780 500 86 억 120822 N N 0 N 00 N
12 20250312 140856 51 100.00 KOSDAQ 유통 N N N N N 3275 -5 5 -0.15 44854410 13727 107.42 3280 3310 3240 4260 2300 3280 3267.60 0.70 0 -948 3370 3325 3280 3235 3190 3347 3257 87 980 500 0 5 1 17349195 568 -6.16 3.42 12 0.08 -532.00 959.00 4750 20240228 -31.05 2950 20250124 11.02 4750 -31.05 20250102 2950 11.02 20250124 8650 -62.14 20240312 2950 11.02 20250124 0.00 N 178780 500 86 억 120822 N N 0 N 00 N