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
373200/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
20250313,161210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,593,-1,5,-0.17,119890316,202331,86.52,594,596,590,772,416,594,592.55,0.73,0,-14054,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,532,-5.25,8.98,12,0.23,-113.00,66.00,2110,20240315,-71.90,410,20241014,44.63,662,-10.42,20250109,565,4.96,20250224,2110,-71.90,20240315,410,44.63,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N
20250313,151210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,590,-4,5,-0.67,116216354,196118,83.86,594,596,590,772,416,594,592.58,0.73,0,-9083,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,529,-5.22,8.94,12,0.22,-113.00,66.00,2110,20240315,-72.04,410,20241014,43.90,662,-10.88,20250109,565,4.42,20250224,2110,-72.04,20240315,410,43.90,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N
20250313,141211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,594,0,3,0.00,109524367,184785,79.02,594,596,590,772,416,594,592.71,0.73,0,-3607,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,533,-5.26,9.00,12,0.21,-113.00,66.00,2110,20240315,-71.85,410,20241014,44.88,662,-10.27,20250109,565,5.13,20250224,2110,-71.85,20240315,410,44.88,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N
20250313,131210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,591,-3,5,-0.51,104555081,176388,75.42,594,596,590,772,416,594,592.76,0.73,0,-3591,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,530,-5.23,8.95,12,0.20,-113.00,66.00,2110,20240315,-71.99,410,20241014,44.15,662,-10.73,20250109,565,4.60,20250224,2110,-71.99,20240315,410,44.15,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N
20250313,121210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,591,-3,5,-0.51,96282850,162411,69.45,594,596,590,772,416,594,592.83,0.73,0,-4736,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,530,-5.23,8.95,12,0.18,-113.00,66.00,2110,20240315,-71.99,410,20241014,44.15,662,-10.73,20250109,565,4.60,20250224,2110,-71.99,20240315,410,44.15,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N
20250313,111213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,593,-1,5,-0.17,91501616,154321,65.99,594,596,590,772,416,594,592.93,0.73,0,-181,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,532,-5.25,8.98,12,0.17,-113.00,66.00,2110,20240315,-71.90,410,20241014,44.63,662,-10.42,20250109,565,4.96,20250224,2110,-71.90,20240315,410,44.63,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N
20250313,101209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,594,0,3,0.00,66923619,112710,48.20,594,596,591,772,416,594,593.77,0.73,0,1794,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,533,-5.26,9.00,12,0.13,-113.00,66.00,2110,20240315,-71.85,410,20241014,44.88,662,-10.27,20250109,565,5.13,20250224,2110,-71.85,20240315,410,44.88,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N
20250313,091213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,594,0,3,0.00,31401130,52943,22.64,594,594,592,772,416,594,593.11,0.73,0,10958,611,602,595,586,579,607,591,90,178,100,410,1,1,89731157,533,-5.26,9.00,12,0.06,-113.00,66.00,2110,20240315,-71.85,410,20241014,44.88,662,-10.27,20250109,565,5.13,20250224,2110,-71.85,20240315,410,44.88,20241014,0.00,N,373200,100,89 억,,654535,N,N,0,N,00,N
20250312,161204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,594,0,3,0.00,138709673,233860,86.49,590,604,588,772,416,594,593.13,0.76,0,-30507,608,600,591,583,574,596,579,90,178,100,410,1,1,89731157,533,-5.26,9.00,12,0.26,-113.00,66.00,2110,20240315,-71.85,410,20241014,44.88,662,-10.27,20250109,565,5.13,20250224,2110,-71.85,20240315,410,44.88,20241014,0.00,N,373200,100,89 억,,684669,N,N,0,N,00,N
20250312,151204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,589,-5,5,-0.84,121233850,204243,75.54,590,604,588,772,416,594,593.58,0.76,0,-28039,608,600,591,583,574,596,579,90,178,100,410,1,1,89731157,529,-5.21,8.92,12,0.23,-113.00,66.00,2110,20240315,-72.09,410,20241014,43.66,662,-11.03,20250109,565,4.25,20250224,2110,-72.09,20240315,410,43.66,20241014,0.00,N,373200,100,89 억,,684669,N,N,0,N,00,N
20250312,141202,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,591,-3,5,-0.51,93869789,157858,58.38,590,604,588,772,416,594,594.65,0.76,0,-24441,608,600,591,583,574,596,579,90,178,100,410,1,1,89731157,530,-5.23,8.95,12,0.18,-113.00,66.00,2110,20240315,-71.99,410,20241014,44.15,662,-10.73,20250109,565,4.60,20250224,2110,-71.99,20240315,410,44.15,20241014,0.00,N,373200,100,89 억,,684669,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 161210 57 100.00 KOSDAQ 기타제조 N N N N N 593 -1 5 -0.17 119890316 202331 86.52 594 596 590 772 416 594 592.55 0.73 0 -14054 611 602 595 586 579 607 591 90 178 100 410 1 1 89731157 532 -5.25 8.98 12 0.23 -113.00 66.00 2110 20240315 -71.90 410 20241014 44.63 662 -10.42 20250109 565 4.96 20250224 2110 -71.90 20240315 410 44.63 20241014 0.00 N 373200 100 89 억 654535 N N 0 N 00 N
3 20250313 151210 57 100.00 KOSDAQ 기타제조 N N N N N 590 -4 5 -0.67 116216354 196118 83.86 594 596 590 772 416 594 592.58 0.73 0 -9083 611 602 595 586 579 607 591 90 178 100 410 1 1 89731157 529 -5.22 8.94 12 0.22 -113.00 66.00 2110 20240315 -72.04 410 20241014 43.90 662 -10.88 20250109 565 4.42 20250224 2110 -72.04 20240315 410 43.90 20241014 0.00 N 373200 100 89 억 654535 N N 0 N 00 N
4 20250313 141211 57 100.00 KOSDAQ 기타제조 N N N N N 594 0 3 0.00 109524367 184785 79.02 594 596 590 772 416 594 592.71 0.73 0 -3607 611 602 595 586 579 607 591 90 178 100 410 1 1 89731157 533 -5.26 9.00 12 0.21 -113.00 66.00 2110 20240315 -71.85 410 20241014 44.88 662 -10.27 20250109 565 5.13 20250224 2110 -71.85 20240315 410 44.88 20241014 0.00 N 373200 100 89 억 654535 N N 0 N 00 N
5 20250313 131210 57 100.00 KOSDAQ 기타제조 N N N N N 591 -3 5 -0.51 104555081 176388 75.42 594 596 590 772 416 594 592.76 0.73 0 -3591 611 602 595 586 579 607 591 90 178 100 410 1 1 89731157 530 -5.23 8.95 12 0.20 -113.00 66.00 2110 20240315 -71.99 410 20241014 44.15 662 -10.73 20250109 565 4.60 20250224 2110 -71.99 20240315 410 44.15 20241014 0.00 N 373200 100 89 억 654535 N N 0 N 00 N
6 20250313 121210 57 100.00 KOSDAQ 기타제조 N N N N N 591 -3 5 -0.51 96282850 162411 69.45 594 596 590 772 416 594 592.83 0.73 0 -4736 611 602 595 586 579 607 591 90 178 100 410 1 1 89731157 530 -5.23 8.95 12 0.18 -113.00 66.00 2110 20240315 -71.99 410 20241014 44.15 662 -10.73 20250109 565 4.60 20250224 2110 -71.99 20240315 410 44.15 20241014 0.00 N 373200 100 89 억 654535 N N 0 N 00 N
7 20250313 111213 57 100.00 KOSDAQ 기타제조 N N N N N 593 -1 5 -0.17 91501616 154321 65.99 594 596 590 772 416 594 592.93 0.73 0 -181 611 602 595 586 579 607 591 90 178 100 410 1 1 89731157 532 -5.25 8.98 12 0.17 -113.00 66.00 2110 20240315 -71.90 410 20241014 44.63 662 -10.42 20250109 565 4.96 20250224 2110 -71.90 20240315 410 44.63 20241014 0.00 N 373200 100 89 억 654535 N N 0 N 00 N
8 20250313 101209 57 100.00 KOSDAQ 기타제조 N N N N N 594 0 3 0.00 66923619 112710 48.20 594 596 591 772 416 594 593.77 0.73 0 1794 611 602 595 586 579 607 591 90 178 100 410 1 1 89731157 533 -5.26 9.00 12 0.13 -113.00 66.00 2110 20240315 -71.85 410 20241014 44.88 662 -10.27 20250109 565 5.13 20250224 2110 -71.85 20240315 410 44.88 20241014 0.00 N 373200 100 89 억 654535 N N 0 N 00 N
9 20250313 091213 57 100.00 KOSDAQ 기타제조 N N N N N 594 0 3 0.00 31401130 52943 22.64 594 594 592 772 416 594 593.11 0.73 0 10958 611 602 595 586 579 607 591 90 178 100 410 1 1 89731157 533 -5.26 9.00 12 0.06 -113.00 66.00 2110 20240315 -71.85 410 20241014 44.88 662 -10.27 20250109 565 5.13 20250224 2110 -71.85 20240315 410 44.88 20241014 0.00 N 373200 100 89 억 654535 N N 0 N 00 N
10 20250312 161204 57 100.00 KOSDAQ 기타제조 N N N N N 594 0 3 0.00 138709673 233860 86.49 590 604 588 772 416 594 593.13 0.76 0 -30507 608 600 591 583 574 596 579 90 178 100 410 1 1 89731157 533 -5.26 9.00 12 0.26 -113.00 66.00 2110 20240315 -71.85 410 20241014 44.88 662 -10.27 20250109 565 5.13 20250224 2110 -71.85 20240315 410 44.88 20241014 0.00 N 373200 100 89 억 684669 N N 0 N 00 N
11 20250312 151204 57 100.00 KOSDAQ 기타제조 N N N N N 589 -5 5 -0.84 121233850 204243 75.54 590 604 588 772 416 594 593.58 0.76 0 -28039 608 600 591 583 574 596 579 90 178 100 410 1 1 89731157 529 -5.21 8.92 12 0.23 -113.00 66.00 2110 20240315 -72.09 410 20241014 43.66 662 -11.03 20250109 565 4.25 20250224 2110 -72.09 20240315 410 43.66 20241014 0.00 N 373200 100 89 억 684669 N N 0 N 00 N
12 20250312 141202 57 100.00 KOSDAQ 기타제조 N N N N N 591 -3 5 -0.51 93869789 157858 58.38 590 604 588 772 416 594 594.65 0.76 0 -24441 608 600 591 583 574 596 579 90 178 100 410 1 1 89731157 530 -5.23 8.95 12 0.18 -113.00 66.00 2110 20240315 -71.99 410 20241014 44.15 662 -10.73 20250109 565 4.60 20250224 2110 -71.99 20240315 410 44.15 20241014 0.00 N 373200 100 89 억 684669 N N 0 N 00 N