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
475580/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
20250313,161329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12800,140,2,1.11,4098319505,315321,97.42,12810,13240,12780,16450,8870,12660,13000.31,1.32,0,42653,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1738,36.99,5.21,12,2.32,346.00,2459.00,16450,20250217,-22.19,6720,20241115,90.48,16450,-22.19,20250217,10730,19.29,20250203,16450,-22.19,20250217,6720,90.48,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N
20250313,151330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12860,200,2,1.58,3936342215,302680,93.52,12810,13240,12780,16450,8870,12660,13004.96,1.32,0,44524,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1746,37.17,5.23,12,2.23,346.00,2459.00,16450,20250217,-21.82,6720,20241115,91.37,16450,-21.82,20250217,10730,19.85,20250203,16450,-21.82,20250217,6720,91.37,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N
20250313,141332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12890,230,2,1.82,3661747335,281351,86.93,12810,13240,12780,16450,8870,12660,13014.87,1.32,0,46782,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1750,37.25,5.24,12,2.07,346.00,2459.00,16450,20250217,-21.64,6720,20241115,91.82,16450,-21.64,20250217,10730,20.13,20250203,16450,-21.64,20250217,6720,91.82,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N
20250313,131331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12940,280,2,2.21,3381784630,259727,80.25,12810,13240,12780,16450,8870,12660,13020.54,1.32,0,49419,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1757,37.40,5.26,12,1.91,346.00,2459.00,16450,20250217,-21.34,6720,20241115,92.56,16450,-21.34,20250217,10730,20.60,20250203,16450,-21.34,20250217,6720,92.56,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N
20250313,121330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13080,420,2,3.32,3035868790,233098,72.02,12810,13240,12780,16450,8870,12660,13024.00,1.32,0,45029,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1776,37.80,5.32,12,1.72,346.00,2459.00,16450,20250217,-20.49,6720,20241115,94.64,16450,-20.49,20250217,10730,21.90,20250203,16450,-20.49,20250217,6720,94.64,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N
20250313,111333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13170,510,2,4.03,2698157315,207337,64.06,12810,13240,12780,16450,8870,12660,13013.39,1.32,0,40341,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1788,38.06,5.36,12,1.53,346.00,2459.00,16450,20250217,-19.94,6720,20241115,95.98,16450,-19.94,20250217,10730,22.74,20250203,16450,-19.94,20250217,6720,95.98,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N
20250313,101330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13120,460,2,3.63,1698208840,131342,40.58,12810,13130,12780,16450,8870,12660,12929.67,1.32,0,31884,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1781,37.92,5.34,12,0.97,346.00,2459.00,16450,20250217,-20.24,6720,20241115,95.24,16450,-20.24,20250217,10730,22.27,20250203,16450,-20.24,20250217,6720,95.24,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N
20250313,091334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12870,210,2,1.66,480341810,37375,11.55,12810,12920,12800,16450,8870,12660,12851.95,1.32,0,15685,13206,12932,12786,12512,12366,12860,12440,27,3790,200,8860,10,1,13574900,1747,37.20,5.23,12,0.28,346.00,2459.00,16450,20250217,-21.76,6720,20241115,91.52,16450,-21.76,20250217,10730,19.94,20250203,16450,-21.76,20250217,6720,91.52,20241115,3.56,N,475580,200,27 억,,179467,N,N,0,N,00,N
20250312,161323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12660,-140,5,-1.09,4102902110,319815,69.47,12990,13060,12640,16640,8960,12800,12829.29,1.56,0,-33243,13340,13070,12720,12450,12100,13205,12585,27,3840,200,8960,10,1,13574900,1719,36.59,5.15,12,2.36,346.00,2459.00,16450,20250217,-23.04,6720,20241115,88.39,16450,-23.04,20250217,10730,17.99,20250203,16450,-23.04,20250217,6720,88.39,20241115,3.55,N,475580,200,27 억,,211901,N,N,0,N,00,N
20250312,151327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12660,-140,5,-1.09,3893267810,303251,65.87,12990,13060,12650,16640,8960,12800,12838.44,1.56,0,-33044,13340,13070,12720,12450,12100,13205,12585,27,3840,200,8960,10,1,13574900,1719,36.59,5.15,12,2.23,346.00,2459.00,16450,20250217,-23.04,6720,20241115,88.39,16450,-23.04,20250217,10730,17.99,20250203,16450,-23.04,20250217,6720,88.39,20241115,3.55,N,475580,200,27 억,,211901,N,N,0,N,00,N
20250312,141322,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12720,-80,5,-0.62,3357665020,261080,56.71,12990,13060,12670,16640,8960,12800,12860.69,1.56,0,-32720,13340,13070,12720,12450,12100,13205,12585,27,3840,200,8960,10,1,13574900,1727,36.76,5.17,12,1.92,346.00,2459.00,16450,20250217,-22.67,6720,20241115,89.29,16450,-22.67,20250217,10730,18.55,20250203,16450,-22.67,20250217,6720,89.29,20241115,3.55,N,475580,200,27 억,,211901,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 161329 57 100.00 KOSDAQ 기타제조 N N N N N 12800 140 2 1.11 4098319505 315321 97.42 12810 13240 12780 16450 8870 12660 13000.31 1.32 0 42653 13206 12932 12786 12512 12366 12860 12440 27 3790 200 8860 10 1 13574900 1738 36.99 5.21 12 2.32 346.00 2459.00 16450 20250217 -22.19 6720 20241115 90.48 16450 -22.19 20250217 10730 19.29 20250203 16450 -22.19 20250217 6720 90.48 20241115 3.56 N 475580 200 27 억 179467 N N 0 N 00 N
3 20250313 151330 57 100.00 KOSDAQ 기타제조 N N N N N 12860 200 2 1.58 3936342215 302680 93.52 12810 13240 12780 16450 8870 12660 13004.96 1.32 0 44524 13206 12932 12786 12512 12366 12860 12440 27 3790 200 8860 10 1 13574900 1746 37.17 5.23 12 2.23 346.00 2459.00 16450 20250217 -21.82 6720 20241115 91.37 16450 -21.82 20250217 10730 19.85 20250203 16450 -21.82 20250217 6720 91.37 20241115 3.56 N 475580 200 27 억 179467 N N 0 N 00 N
4 20250313 141332 57 100.00 KOSDAQ 기타제조 N N N N N 12890 230 2 1.82 3661747335 281351 86.93 12810 13240 12780 16450 8870 12660 13014.87 1.32 0 46782 13206 12932 12786 12512 12366 12860 12440 27 3790 200 8860 10 1 13574900 1750 37.25 5.24 12 2.07 346.00 2459.00 16450 20250217 -21.64 6720 20241115 91.82 16450 -21.64 20250217 10730 20.13 20250203 16450 -21.64 20250217 6720 91.82 20241115 3.56 N 475580 200 27 억 179467 N N 0 N 00 N
5 20250313 131331 57 100.00 KOSDAQ 기타제조 N N N N N 12940 280 2 2.21 3381784630 259727 80.25 12810 13240 12780 16450 8870 12660 13020.54 1.32 0 49419 13206 12932 12786 12512 12366 12860 12440 27 3790 200 8860 10 1 13574900 1757 37.40 5.26 12 1.91 346.00 2459.00 16450 20250217 -21.34 6720 20241115 92.56 16450 -21.34 20250217 10730 20.60 20250203 16450 -21.34 20250217 6720 92.56 20241115 3.56 N 475580 200 27 억 179467 N N 0 N 00 N
6 20250313 121330 57 100.00 KOSDAQ 기타제조 N N N N N 13080 420 2 3.32 3035868790 233098 72.02 12810 13240 12780 16450 8870 12660 13024.00 1.32 0 45029 13206 12932 12786 12512 12366 12860 12440 27 3790 200 8860 10 1 13574900 1776 37.80 5.32 12 1.72 346.00 2459.00 16450 20250217 -20.49 6720 20241115 94.64 16450 -20.49 20250217 10730 21.90 20250203 16450 -20.49 20250217 6720 94.64 20241115 3.56 N 475580 200 27 억 179467 N N 0 N 00 N
7 20250313 111333 57 100.00 KOSDAQ 기타제조 N N N N N 13170 510 2 4.03 2698157315 207337 64.06 12810 13240 12780 16450 8870 12660 13013.39 1.32 0 40341 13206 12932 12786 12512 12366 12860 12440 27 3790 200 8860 10 1 13574900 1788 38.06 5.36 12 1.53 346.00 2459.00 16450 20250217 -19.94 6720 20241115 95.98 16450 -19.94 20250217 10730 22.74 20250203 16450 -19.94 20250217 6720 95.98 20241115 3.56 N 475580 200 27 억 179467 N N 0 N 00 N
8 20250313 101330 57 100.00 KOSDAQ 기타제조 N N N N N 13120 460 2 3.63 1698208840 131342 40.58 12810 13130 12780 16450 8870 12660 12929.67 1.32 0 31884 13206 12932 12786 12512 12366 12860 12440 27 3790 200 8860 10 1 13574900 1781 37.92 5.34 12 0.97 346.00 2459.00 16450 20250217 -20.24 6720 20241115 95.24 16450 -20.24 20250217 10730 22.27 20250203 16450 -20.24 20250217 6720 95.24 20241115 3.56 N 475580 200 27 억 179467 N N 0 N 00 N
9 20250313 091334 57 100.00 KOSDAQ 기타제조 N N N N N 12870 210 2 1.66 480341810 37375 11.55 12810 12920 12800 16450 8870 12660 12851.95 1.32 0 15685 13206 12932 12786 12512 12366 12860 12440 27 3790 200 8860 10 1 13574900 1747 37.20 5.23 12 0.28 346.00 2459.00 16450 20250217 -21.76 6720 20241115 91.52 16450 -21.76 20250217 10730 19.94 20250203 16450 -21.76 20250217 6720 91.52 20241115 3.56 N 475580 200 27 억 179467 N N 0 N 00 N
10 20250312 161323 57 100.00 KOSDAQ 기타제조 N N N N N 12660 -140 5 -1.09 4102902110 319815 69.47 12990 13060 12640 16640 8960 12800 12829.29 1.56 0 -33243 13340 13070 12720 12450 12100 13205 12585 27 3840 200 8960 10 1 13574900 1719 36.59 5.15 12 2.36 346.00 2459.00 16450 20250217 -23.04 6720 20241115 88.39 16450 -23.04 20250217 10730 17.99 20250203 16450 -23.04 20250217 6720 88.39 20241115 3.55 N 475580 200 27 억 211901 N N 0 N 00 N
11 20250312 151327 57 100.00 KOSDAQ 기타제조 N N N N N 12660 -140 5 -1.09 3893267810 303251 65.87 12990 13060 12650 16640 8960 12800 12838.44 1.56 0 -33044 13340 13070 12720 12450 12100 13205 12585 27 3840 200 8960 10 1 13574900 1719 36.59 5.15 12 2.23 346.00 2459.00 16450 20250217 -23.04 6720 20241115 88.39 16450 -23.04 20250217 10730 17.99 20250203 16450 -23.04 20250217 6720 88.39 20241115 3.55 N 475580 200 27 억 211901 N N 0 N 00 N
12 20250312 141322 57 100.00 KOSDAQ 기타제조 N N N N N 12720 -80 5 -0.62 3357665020 261080 56.71 12990 13060 12670 16640 8960 12800 12860.69 1.56 0 -32720 13340 13070 12720 12450 12100 13205 12585 27 3840 200 8960 10 1 13574900 1727 36.76 5.17 12 1.92 346.00 2459.00 16450 20250217 -22.67 6720 20241115 89.29 16450 -22.67 20250217 10730 18.55 20250203 16450 -22.67 20250217 6720 89.29 20241115 3.55 N 475580 200 27 억 211901 N N 0 N 00 N