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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2370,45,2,1.94,111385442,47206,207.75,2320,2405,2310,3020,1630,2325,2359.56,0.69,0,-3653,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,438,9.79,1.20,12,0.26,242.00,1977.00,4575,20240718,-48.20,2060,20241209,15.05,3330,-28.83,20250115,2215,7.00,20250311,4575,-48.20,20240718,2060,15.05,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N
20250318,151230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,35,2,1.51,108866592,46143,203.08,2320,2405,2310,3020,1630,2325,2359.33,0.69,0,-3433,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,436,9.75,1.19,12,0.25,242.00,1977.00,4575,20240718,-48.42,2060,20241209,14.56,3330,-29.13,20250115,2215,6.55,20250311,4575,-48.42,20240718,2060,14.56,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N
20250318,141227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2355,30,2,1.29,102859447,43597,191.87,2320,2405,2310,3020,1630,2325,2359.32,0.69,0,-3987,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,435,9.73,1.19,12,0.24,242.00,1977.00,4575,20240718,-48.52,2060,20241209,14.32,3330,-29.28,20250115,2215,6.32,20250311,4575,-48.52,20240718,2060,14.32,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N
20250318,131226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2370,45,2,1.94,98692022,41835,184.12,2320,2405,2310,3020,1630,2325,2359.08,0.69,0,-3338,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,438,9.79,1.20,12,0.23,242.00,1977.00,4575,20240718,-48.20,2060,20241209,15.05,3330,-28.83,20250115,2215,7.00,20250311,4575,-48.20,20240718,2060,15.05,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N
20250318,121228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2355,30,2,1.29,92912467,39385,173.33,2320,2405,2310,3020,1630,2325,2359.08,0.69,0,-2971,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,435,9.73,1.19,12,0.21,242.00,1977.00,4575,20240718,-48.52,2060,20241209,14.32,3330,-29.28,20250115,2215,6.32,20250311,4575,-48.52,20240718,2060,14.32,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N
20250318,111226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,35,2,1.51,74490787,31567,138.93,2320,2405,2310,3020,1630,2325,2359.77,0.69,0,-2736,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,436,9.75,1.19,12,0.17,242.00,1977.00,4575,20240718,-48.42,2060,20241209,14.56,3330,-29.13,20250115,2215,6.55,20250311,4575,-48.42,20240718,2060,14.56,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N
20250318,101229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2365,40,2,1.72,64544722,27361,120.42,2320,2405,2310,3020,1630,2325,2359.00,0.69,0,-3064,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,437,9.77,1.20,12,0.15,242.00,1977.00,4575,20240718,-48.31,2060,20241209,14.81,3330,-28.98,20250115,2215,6.77,20250311,4575,-48.31,20240718,2060,14.81,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N
20250318,091231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2340,15,2,0.65,17793675,7663,33.73,2320,2340,2310,3020,1630,2325,2322.02,0.69,0,830,2391,2357,2326,2292,2261,2342,2277,19,695,100,1390,5,1,18491378,433,9.67,1.18,12,0.04,242.00,1977.00,4575,20240718,-48.85,2060,20241209,13.59,3330,-29.73,20250115,2215,5.64,20250311,4575,-48.85,20240718,2060,13.59,20241209,3.38,N,376180,100,18 억,,128292,N,N,0,N,00,N
20250317,161223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2325,-5,5,-0.21,52447810,22497,108.54,2330,2360,2295,3025,1635,2330,2331.32,0.70,0,-1120,2396,2362,2316,2282,2236,2380,2300,19,695,100,1390,5,1,18491378,430,9.61,1.18,12,0.12,242.00,1977.00,4575,20240718,-49.18,2060,20241209,12.86,3330,-30.18,20250115,2215,4.97,20250311,4575,-49.18,20240718,2060,12.86,20241209,3.39,N,376180,100,18 억,,129413,N,N,0,N,00,N
20250317,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2350,20,2,0.86,48973480,21005,101.35,2330,2360,2295,3025,1635,2330,2331.52,0.70,0,-1050,2396,2362,2316,2282,2236,2380,2300,19,695,100,1390,5,1,18491378,435,9.71,1.19,12,0.11,242.00,1977.00,4575,20240718,-48.63,2060,20241209,14.08,3330,-29.43,20250115,2215,6.09,20250311,4575,-48.63,20240718,2060,14.08,20241209,3.39,N,376180,100,18 억,,129413,N,N,0,N,00,N
20250317,141224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2340,10,2,0.43,46278035,19852,95.78,2330,2360,2295,3025,1635,2330,2331.15,0.70,0,-1064,2396,2362,2316,2282,2236,2380,2300,19,695,100,1390,5,1,18491378,433,9.67,1.18,12,0.11,242.00,1977.00,4575,20240718,-48.85,2060,20241209,13.59,3330,-29.73,20250115,2215,5.64,20250311,4575,-48.85,20240718,2060,13.59,20241209,3.39,N,376180,100,18 억,,129413,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 20250318 161224 57 100.00 KOSDAQ 기타제조 N N N N N 2370 45 2 1.94 111385442 47206 207.75 2320 2405 2310 3020 1630 2325 2359.56 0.69 0 -3653 2391 2357 2326 2292 2261 2342 2277 19 695 100 1390 5 1 18491378 438 9.79 1.20 12 0.26 242.00 1977.00 4575 20240718 -48.20 2060 20241209 15.05 3330 -28.83 20250115 2215 7.00 20250311 4575 -48.20 20240718 2060 15.05 20241209 3.38 N 376180 100 18 억 128292 N N 0 N 00 N
3 20250318 151230 57 100.00 KOSDAQ 기타제조 N N N N N 2360 35 2 1.51 108866592 46143 203.08 2320 2405 2310 3020 1630 2325 2359.33 0.69 0 -3433 2391 2357 2326 2292 2261 2342 2277 19 695 100 1390 5 1 18491378 436 9.75 1.19 12 0.25 242.00 1977.00 4575 20240718 -48.42 2060 20241209 14.56 3330 -29.13 20250115 2215 6.55 20250311 4575 -48.42 20240718 2060 14.56 20241209 3.38 N 376180 100 18 억 128292 N N 0 N 00 N
4 20250318 141227 57 100.00 KOSDAQ 기타제조 N N N N N 2355 30 2 1.29 102859447 43597 191.87 2320 2405 2310 3020 1630 2325 2359.32 0.69 0 -3987 2391 2357 2326 2292 2261 2342 2277 19 695 100 1390 5 1 18491378 435 9.73 1.19 12 0.24 242.00 1977.00 4575 20240718 -48.52 2060 20241209 14.32 3330 -29.28 20250115 2215 6.32 20250311 4575 -48.52 20240718 2060 14.32 20241209 3.38 N 376180 100 18 억 128292 N N 0 N 00 N
5 20250318 131226 57 100.00 KOSDAQ 기타제조 N N N N N 2370 45 2 1.94 98692022 41835 184.12 2320 2405 2310 3020 1630 2325 2359.08 0.69 0 -3338 2391 2357 2326 2292 2261 2342 2277 19 695 100 1390 5 1 18491378 438 9.79 1.20 12 0.23 242.00 1977.00 4575 20240718 -48.20 2060 20241209 15.05 3330 -28.83 20250115 2215 7.00 20250311 4575 -48.20 20240718 2060 15.05 20241209 3.38 N 376180 100 18 억 128292 N N 0 N 00 N
6 20250318 121228 57 100.00 KOSDAQ 기타제조 N N N N N 2355 30 2 1.29 92912467 39385 173.33 2320 2405 2310 3020 1630 2325 2359.08 0.69 0 -2971 2391 2357 2326 2292 2261 2342 2277 19 695 100 1390 5 1 18491378 435 9.73 1.19 12 0.21 242.00 1977.00 4575 20240718 -48.52 2060 20241209 14.32 3330 -29.28 20250115 2215 6.32 20250311 4575 -48.52 20240718 2060 14.32 20241209 3.38 N 376180 100 18 억 128292 N N 0 N 00 N
7 20250318 111226 57 100.00 KOSDAQ 기타제조 N N N N N 2360 35 2 1.51 74490787 31567 138.93 2320 2405 2310 3020 1630 2325 2359.77 0.69 0 -2736 2391 2357 2326 2292 2261 2342 2277 19 695 100 1390 5 1 18491378 436 9.75 1.19 12 0.17 242.00 1977.00 4575 20240718 -48.42 2060 20241209 14.56 3330 -29.13 20250115 2215 6.55 20250311 4575 -48.42 20240718 2060 14.56 20241209 3.38 N 376180 100 18 억 128292 N N 0 N 00 N
8 20250318 101229 57 100.00 KOSDAQ 기타제조 N N N N N 2365 40 2 1.72 64544722 27361 120.42 2320 2405 2310 3020 1630 2325 2359.00 0.69 0 -3064 2391 2357 2326 2292 2261 2342 2277 19 695 100 1390 5 1 18491378 437 9.77 1.20 12 0.15 242.00 1977.00 4575 20240718 -48.31 2060 20241209 14.81 3330 -28.98 20250115 2215 6.77 20250311 4575 -48.31 20240718 2060 14.81 20241209 3.38 N 376180 100 18 억 128292 N N 0 N 00 N
9 20250318 091231 57 100.00 KOSDAQ 기타제조 N N N N N 2340 15 2 0.65 17793675 7663 33.73 2320 2340 2310 3020 1630 2325 2322.02 0.69 0 830 2391 2357 2326 2292 2261 2342 2277 19 695 100 1390 5 1 18491378 433 9.67 1.18 12 0.04 242.00 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 3.38 N 376180 100 18 억 128292 N N 0 N 00 N
10 20250317 161223 57 100.00 KOSDAQ 기타제조 N N N N N 2325 -5 5 -0.21 52447810 22497 108.54 2330 2360 2295 3025 1635 2330 2331.32 0.70 0 -1120 2396 2362 2316 2282 2236 2380 2300 19 695 100 1390 5 1 18491378 430 9.61 1.18 12 0.12 242.00 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 3.39 N 376180 100 18 억 129413 N N 0 N 00 N
11 20250317 151222 57 100.00 KOSDAQ 기타제조 N N N N N 2350 20 2 0.86 48973480 21005 101.35 2330 2360 2295 3025 1635 2330 2331.52 0.70 0 -1050 2396 2362 2316 2282 2236 2380 2300 19 695 100 1390 5 1 18491378 435 9.71 1.19 12 0.11 242.00 1977.00 4575 20240718 -48.63 2060 20241209 14.08 3330 -29.43 20250115 2215 6.09 20250311 4575 -48.63 20240718 2060 14.08 20241209 3.39 N 376180 100 18 억 129413 N N 0 N 00 N
12 20250317 141224 57 100.00 KOSDAQ 기타제조 N N N N N 2340 10 2 0.43 46278035 19852 95.78 2330 2360 2295 3025 1635 2330 2331.15 0.70 0 -1064 2396 2362 2316 2282 2236 2380 2300 19 695 100 1390 5 1 18491378 433 9.67 1.18 12 0.11 242.00 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 3.39 N 376180 100 18 억 129413 N N 0 N 00 N