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
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
20250313,161211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,-20,5,-0.87,80257010,34909,88.76,2310,2340,2280,3000,1620,2310,2299.03,0.70,0,-6995,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,423,9.46,1.16,12,0.19,242.00,1977.00,4575,20240718,-49.95,2060,20241209,11.17,3330,-31.23,20250115,2215,3.39,20250311,4575,-49.95,20240718,2060,11.17,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N
20250313,151211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2295,-15,5,-0.65,75603025,32877,83.59,2310,2340,2280,3000,1620,2310,2299.57,0.70,0,-6254,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,424,9.48,1.16,12,0.18,242.00,1977.00,4575,20240718,-49.84,2060,20241209,11.41,3330,-31.08,20250115,2215,3.61,20250311,4575,-49.84,20240718,2060,11.41,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N
20250313,141212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,-10,5,-0.43,68036830,29588,75.23,2310,2340,2280,3000,1620,2310,2299.47,0.70,0,-4951,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,425,9.50,1.16,12,0.16,242.00,1977.00,4575,20240718,-49.73,2060,20241209,11.65,3330,-30.93,20250115,2215,3.84,20250311,4575,-49.73,20240718,2060,11.65,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N
20250313,131211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2280,-30,5,-1.30,57069275,24811,63.08,2310,2340,2280,3000,1620,2310,2300.16,0.70,0,-3391,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,422,9.42,1.15,12,0.13,242.00,1977.00,4575,20240718,-50.16,2060,20241209,10.68,3330,-31.53,20250115,2215,2.93,20250311,4575,-50.16,20240718,2060,10.68,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N
20250313,121211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,-20,5,-0.87,37894165,16427,41.77,2310,2340,2290,3000,1620,2310,2306.82,0.70,0,-2099,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,423,9.46,1.16,12,0.09,242.00,1977.00,4575,20240718,-49.95,2060,20241209,11.17,3330,-31.23,20250115,2215,3.39,20250311,4575,-49.95,20240718,2060,11.17,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N
20250313,111213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2340,30,2,1.30,23219850,10046,25.54,2310,2340,2295,3000,1620,2310,2311.35,0.70,0,-553,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,433,9.67,1.18,12,0.05,242.00,1977.00,4575,20240718,-48.85,2060,20241209,13.59,3330,-29.73,20250115,2215,5.64,20250311,4575,-48.85,20240718,2060,13.59,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N
20250313,101210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,-10,5,-0.43,12314010,5322,13.53,2310,2330,2300,3000,1620,2310,2313.79,0.70,0,-781,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,425,9.50,1.16,12,0.03,242.00,1977.00,4575,20240718,-49.73,2060,20241209,11.65,3330,-30.93,20250115,2215,3.84,20250311,4575,-49.73,20240718,2060,11.65,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N
20250313,091214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2325,15,2,0.65,2126855,919,2.34,2310,2325,2310,3000,1620,2310,2314.31,0.70,0,303,2383,2346,2298,2261,2213,2365,2280,19,690,100,1380,5,1,18491378,430,9.61,1.18,12,0.00,242.00,1977.00,4575,20240718,-49.18,2060,20241209,12.86,3330,-30.18,20250115,2215,4.97,20250311,4575,-49.18,20240718,2060,12.86,20241209,3.46,N,376180,100,18 억,,129167,N,N,0,N,00,N
20250312,161204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2310,60,2,2.67,90441710,39323,106.95,2250,2335,2250,2925,1575,2250,2299.97,0.65,0,9555,2313,2281,2248,2216,2183,2297,2232,19,675,100,1350,5,1,18491378,427,9.55,1.17,12,0.21,242.00,1977.00,4575,20240718,-49.51,2060,20241209,12.14,3330,-30.63,20250115,2215,4.29,20250311,4575,-49.51,20240718,2060,12.14,20241209,3.54,N,376180,100,18 억,,120574,N,N,0,N,00,N
20250312,151205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2295,45,2,2.00,88645775,38544,104.84,2250,2335,2250,2925,1575,2250,2299.86,0.65,0,9477,2313,2281,2248,2216,2183,2297,2232,19,675,100,1350,5,1,18491378,424,9.48,1.16,12,0.21,242.00,1977.00,4575,20240718,-49.84,2060,20241209,11.41,3330,-31.08,20250115,2215,3.61,20250311,4575,-49.84,20240718,2060,11.41,20241209,3.54,N,376180,100,18 억,,120574,N,N,0,N,00,N
20250312,141203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2295,45,2,2.00,39602150,17225,46.85,2250,2320,2250,2925,1575,2250,2299.11,0.65,0,6074,2313,2281,2248,2216,2183,2297,2232,19,675,100,1350,5,1,18491378,424,9.48,1.16,12,0.09,242.00,1977.00,4575,20240718,-49.84,2060,20241209,11.41,3330,-31.08,20250115,2215,3.61,20250311,4575,-49.84,20240718,2060,11.41,20241209,3.54,N,376180,100,18 억,,120574,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 161211 57 100.00 KOSDAQ 기타제조 N N N N N 2290 -20 5 -0.87 80257010 34909 88.76 2310 2340 2280 3000 1620 2310 2299.03 0.70 0 -6995 2383 2346 2298 2261 2213 2365 2280 19 690 100 1380 5 1 18491378 423 9.46 1.16 12 0.19 242.00 1977.00 4575 20240718 -49.95 2060 20241209 11.17 3330 -31.23 20250115 2215 3.39 20250311 4575 -49.95 20240718 2060 11.17 20241209 3.46 N 376180 100 18 억 129167 N N 0 N 00 N
3 20250313 151211 57 100.00 KOSDAQ 기타제조 N N N N N 2295 -15 5 -0.65 75603025 32877 83.59 2310 2340 2280 3000 1620 2310 2299.57 0.70 0 -6254 2383 2346 2298 2261 2213 2365 2280 19 690 100 1380 5 1 18491378 424 9.48 1.16 12 0.18 242.00 1977.00 4575 20240718 -49.84 2060 20241209 11.41 3330 -31.08 20250115 2215 3.61 20250311 4575 -49.84 20240718 2060 11.41 20241209 3.46 N 376180 100 18 억 129167 N N 0 N 00 N
4 20250313 141212 57 100.00 KOSDAQ 기타제조 N N N N N 2300 -10 5 -0.43 68036830 29588 75.23 2310 2340 2280 3000 1620 2310 2299.47 0.70 0 -4951 2383 2346 2298 2261 2213 2365 2280 19 690 100 1380 5 1 18491378 425 9.50 1.16 12 0.16 242.00 1977.00 4575 20240718 -49.73 2060 20241209 11.65 3330 -30.93 20250115 2215 3.84 20250311 4575 -49.73 20240718 2060 11.65 20241209 3.46 N 376180 100 18 억 129167 N N 0 N 00 N
5 20250313 131211 57 100.00 KOSDAQ 기타제조 N N N N N 2280 -30 5 -1.30 57069275 24811 63.08 2310 2340 2280 3000 1620 2310 2300.16 0.70 0 -3391 2383 2346 2298 2261 2213 2365 2280 19 690 100 1380 5 1 18491378 422 9.42 1.15 12 0.13 242.00 1977.00 4575 20240718 -50.16 2060 20241209 10.68 3330 -31.53 20250115 2215 2.93 20250311 4575 -50.16 20240718 2060 10.68 20241209 3.46 N 376180 100 18 억 129167 N N 0 N 00 N
6 20250313 121211 57 100.00 KOSDAQ 기타제조 N N N N N 2290 -20 5 -0.87 37894165 16427 41.77 2310 2340 2290 3000 1620 2310 2306.82 0.70 0 -2099 2383 2346 2298 2261 2213 2365 2280 19 690 100 1380 5 1 18491378 423 9.46 1.16 12 0.09 242.00 1977.00 4575 20240718 -49.95 2060 20241209 11.17 3330 -31.23 20250115 2215 3.39 20250311 4575 -49.95 20240718 2060 11.17 20241209 3.46 N 376180 100 18 억 129167 N N 0 N 00 N
7 20250313 111213 57 100.00 KOSDAQ 기타제조 N N N N N 2340 30 2 1.30 23219850 10046 25.54 2310 2340 2295 3000 1620 2310 2311.35 0.70 0 -553 2383 2346 2298 2261 2213 2365 2280 19 690 100 1380 5 1 18491378 433 9.67 1.18 12 0.05 242.00 1977.00 4575 20240718 -48.85 2060 20241209 13.59 3330 -29.73 20250115 2215 5.64 20250311 4575 -48.85 20240718 2060 13.59 20241209 3.46 N 376180 100 18 억 129167 N N 0 N 00 N
8 20250313 101210 57 100.00 KOSDAQ 기타제조 N N N N N 2300 -10 5 -0.43 12314010 5322 13.53 2310 2330 2300 3000 1620 2310 2313.79 0.70 0 -781 2383 2346 2298 2261 2213 2365 2280 19 690 100 1380 5 1 18491378 425 9.50 1.16 12 0.03 242.00 1977.00 4575 20240718 -49.73 2060 20241209 11.65 3330 -30.93 20250115 2215 3.84 20250311 4575 -49.73 20240718 2060 11.65 20241209 3.46 N 376180 100 18 억 129167 N N 0 N 00 N
9 20250313 091214 57 100.00 KOSDAQ 기타제조 N N N N N 2325 15 2 0.65 2126855 919 2.34 2310 2325 2310 3000 1620 2310 2314.31 0.70 0 303 2383 2346 2298 2261 2213 2365 2280 19 690 100 1380 5 1 18491378 430 9.61 1.18 12 0.00 242.00 1977.00 4575 20240718 -49.18 2060 20241209 12.86 3330 -30.18 20250115 2215 4.97 20250311 4575 -49.18 20240718 2060 12.86 20241209 3.46 N 376180 100 18 억 129167 N N 0 N 00 N
10 20250312 161204 57 100.00 KOSDAQ 기타제조 N N N N N 2310 60 2 2.67 90441710 39323 106.95 2250 2335 2250 2925 1575 2250 2299.97 0.65 0 9555 2313 2281 2248 2216 2183 2297 2232 19 675 100 1350 5 1 18491378 427 9.55 1.17 12 0.21 242.00 1977.00 4575 20240718 -49.51 2060 20241209 12.14 3330 -30.63 20250115 2215 4.29 20250311 4575 -49.51 20240718 2060 12.14 20241209 3.54 N 376180 100 18 억 120574 N N 0 N 00 N
11 20250312 151205 57 100.00 KOSDAQ 기타제조 N N N N N 2295 45 2 2.00 88645775 38544 104.84 2250 2335 2250 2925 1575 2250 2299.86 0.65 0 9477 2313 2281 2248 2216 2183 2297 2232 19 675 100 1350 5 1 18491378 424 9.48 1.16 12 0.21 242.00 1977.00 4575 20240718 -49.84 2060 20241209 11.41 3330 -31.08 20250115 2215 3.61 20250311 4575 -49.84 20240718 2060 11.41 20241209 3.54 N 376180 100 18 억 120574 N N 0 N 00 N
12 20250312 141203 57 100.00 KOSDAQ 기타제조 N N N N N 2295 45 2 2.00 39602150 17225 46.85 2250 2320 2250 2925 1575 2250 2299.11 0.65 0 6074 2313 2281 2248 2216 2183 2297 2232 19 675 100 1350 5 1 18491378 424 9.48 1.16 12 0.09 242.00 1977.00 4575 20240718 -49.84 2060 20241209 11.41 3330 -31.08 20250115 2215 3.61 20250311 4575 -49.84 20240718 2060 11.41 20241209 3.54 N 376180 100 18 억 120574 N N 0 N 00 N