ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 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
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
20250312,131204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2295,45,2,2.00,34359845,14947,40.65,2250,2320,2250,2925,1575,2250,2298.78,0.65,0,5223,2313,2281,2248,2216,2183,2297,2232,19,675,100,1350,5,1,18491378,424,9.48,1.16,12,0.08,242.00,1977.00,4575,20240718,-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
20250312,121208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2320,70,2,3.11,27817560,12104,32.92,2250,2320,2250,2925,1575,2250,2298.21,0.65,0,5219,2313,2281,2248,2216,2183,2297,2232,19,675,100,1350,5,1,18491378,429,9.59,1.17,12,0.07,242.00,1977.00,4575,20240718,-49.29,2060,20241209,12.62,3330,-30.33,20250115,2215,4.74,20250311,4575,-49.29,20240718,2060,12.62,20241209,3.54,N,376180,100,18 억,,120574,N,N,0,N,00,N
20250312,111159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2310,60,2,2.67,22926385,9988,27.17,2250,2320,2250,2925,1575,2250,2295.39,0.65,0,4449,2313,2281,2248,2216,2183,2297,2232,19,675,100,1350,5,1,18491378,427,9.55,1.17,12,0.05,242.00,1977.00,4575,20240718,-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
20250312,101201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2310,60,2,2.67,17503320,7635,20.77,2250,2320,2250,2925,1575,2250,2292.51,0.65,0,3999,2313,2281,2248,2216,2183,2297,2232,19,675,100,1350,5,1,18491378,427,9.55,1.17,12,0.04,242.00,1977.00,4575,20240718,-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
20250312,091209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,40,2,1.78,3821550,1686,4.59,2250,2290,2250,2925,1575,2250,2266.64,0.65,0,1278,2313,2281,2248,2216,2183,2297,2232,19,675,100,1350,5,1,18491378,423,9.46,1.16,12,0.01,242.00,1977.00,4575,20240718,-49.95,2060,20241209,11.17,3330,-31.23,20250115,2215,3.39,20250311,4575,-49.95,20240718,2060,11.17,20241209,3.54,N,376180,100,18 억,,120574,N,N,0,N,00,N
20250311,161155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2250,-55,5,-2.39,82168902,36565,62.64,2240,2280,2215,2995,1615,2305,2247.20,0.64,0,2407,2365,2335,2295,2265,2225,2350,2280,19,690,100,1380,5,1,18491378,416,9.30,1.14,12,0.20,242.00,1977.00,4575,20240718,-50.82,2060,20241209,9.22,3330,-32.43,20250115,2215,1.58,20250311,4575,-50.82,20240718,2060,9.22,20241209,3.52,N,376180,100,18 억,,118159,N,N,0,N,00,N
20250311,151158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,-35,5,-1.52,76866102,34214,58.62,2240,2280,2215,2995,1615,2305,2246.63,0.64,0,1965,2365,2335,2295,2265,2225,2350,2280,19,690,100,1380,5,1,18491378,420,9.38,1.15,12,0.19,242.00,1977.00,4575,20240718,-50.38,2060,20241209,10.19,3330,-31.83,20250115,2215,2.48,20250311,4575,-50.38,20240718,2060,10.19,20241209,3.52,N,376180,100,18 억,,118159,N,N,0,N,00,N
20250311,141202,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2260,-45,5,-1.95,67027077,29858,51.15,2240,2280,2215,2995,1615,2305,2244.86,0.64,0,-835,2365,2335,2295,2265,2225,2350,2280,19,690,100,1380,5,1,18491378,418,9.34,1.14,12,0.16,242.00,1977.00,4575,20240718,-50.60,2060,20241209,9.71,3330,-32.13,20250115,2215,2.03,20250311,4575,-50.60,20240718,2060,9.71,20241209,3.52,N,376180,100,18 억,,118159,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 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
3 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
4 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
5 20250312 131204 57 100.00 KOSDAQ 기타제조 N N N N N 2295 45 2 2.00 34359845 14947 40.65 2250 2320 2250 2925 1575 2250 2298.78 0.65 0 5223 2313 2281 2248 2216 2183 2297 2232 19 675 100 1350 5 1 18491378 424 9.48 1.16 12 0.08 242.00 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
6 20250312 121208 57 100.00 KOSDAQ 기타제조 N N N N N 2320 70 2 3.11 27817560 12104 32.92 2250 2320 2250 2925 1575 2250 2298.21 0.65 0 5219 2313 2281 2248 2216 2183 2297 2232 19 675 100 1350 5 1 18491378 429 9.59 1.17 12 0.07 242.00 1977.00 4575 20240718 -49.29 2060 20241209 12.62 3330 -30.33 20250115 2215 4.74 20250311 4575 -49.29 20240718 2060 12.62 20241209 3.54 N 376180 100 18 억 120574 N N 0 N 00 N
7 20250312 111159 57 100.00 KOSDAQ 기타제조 N N N N N 2310 60 2 2.67 22926385 9988 27.17 2250 2320 2250 2925 1575 2250 2295.39 0.65 0 4449 2313 2281 2248 2216 2183 2297 2232 19 675 100 1350 5 1 18491378 427 9.55 1.17 12 0.05 242.00 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
8 20250312 101201 57 100.00 KOSDAQ 기타제조 N N N N N 2310 60 2 2.67 17503320 7635 20.77 2250 2320 2250 2925 1575 2250 2292.51 0.65 0 3999 2313 2281 2248 2216 2183 2297 2232 19 675 100 1350 5 1 18491378 427 9.55 1.17 12 0.04 242.00 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
9 20250312 091209 57 100.00 KOSDAQ 기타제조 N N N N N 2290 40 2 1.78 3821550 1686 4.59 2250 2290 2250 2925 1575 2250 2266.64 0.65 0 1278 2313 2281 2248 2216 2183 2297 2232 19 675 100 1350 5 1 18491378 423 9.46 1.16 12 0.01 242.00 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 3.54 N 376180 100 18 억 120574 N N 0 N 00 N
10 20250311 161155 57 100.00 KOSDAQ 기타제조 N N N N N 2250 -55 5 -2.39 82168902 36565 62.64 2240 2280 2215 2995 1615 2305 2247.20 0.64 0 2407 2365 2335 2295 2265 2225 2350 2280 19 690 100 1380 5 1 18491378 416 9.30 1.14 12 0.20 242.00 1977.00 4575 20240718 -50.82 2060 20241209 9.22 3330 -32.43 20250115 2215 1.58 20250311 4575 -50.82 20240718 2060 9.22 20241209 3.52 N 376180 100 18 억 118159 N N 0 N 00 N
11 20250311 151158 57 100.00 KOSDAQ 기타제조 N N N N N 2270 -35 5 -1.52 76866102 34214 58.62 2240 2280 2215 2995 1615 2305 2246.63 0.64 0 1965 2365 2335 2295 2265 2225 2350 2280 19 690 100 1380 5 1 18491378 420 9.38 1.15 12 0.19 242.00 1977.00 4575 20240718 -50.38 2060 20241209 10.19 3330 -31.83 20250115 2215 2.48 20250311 4575 -50.38 20240718 2060 10.19 20241209 3.52 N 376180 100 18 억 118159 N N 0 N 00 N
12 20250311 141202 57 100.00 KOSDAQ 기타제조 N N N N N 2260 -45 5 -1.95 67027077 29858 51.15 2240 2280 2215 2995 1615 2305 2244.86 0.64 0 -835 2365 2335 2295 2265 2225 2350 2280 19 690 100 1380 5 1 18491378 418 9.34 1.14 12 0.16 242.00 1977.00 4575 20240718 -50.60 2060 20241209 9.71 3330 -32.13 20250115 2215 2.03 20250311 4575 -50.60 20240718 2060 9.71 20241209 3.52 N 376180 100 18 억 118159 N N 0 N 00 N