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
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
20250318,161344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12780,-70,5,-0.54,5029499030,382147,194.93,13170,13430,12720,16700,9000,12850,13161.33,1.72,0,-9245,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1735,36.94,5.20,12,2.82,346.00,2459.00,16450,20250217,-22.31,6720,20241115,90.18,16450,-22.31,20250217,10730,19.11,20250203,16450,-22.31,20250217,6720,90.18,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N
20250318,151351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12805,-45,5,-0.35,4913046635,373035,190.29,13170,13430,12720,16700,9000,12850,13170.47,1.72,0,-8910,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1738,37.01,5.21,12,2.75,346.00,2459.00,16450,20250217,-22.16,6720,20241115,90.55,16450,-22.16,20250217,10730,19.34,20250203,16450,-22.16,20250217,6720,90.55,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N
20250318,141348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12830,-20,5,-0.16,4323577150,326905,166.75,13170,13430,12830,16700,9000,12850,13225.79,1.72,0,-3273,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1742,37.08,5.22,12,2.41,346.00,2459.00,16450,20250217,-22.01,6720,20241115,90.92,16450,-22.01,20250217,10730,19.57,20250203,16450,-22.01,20250217,6720,90.92,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N
20250318,131347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13010,160,2,1.25,3890166330,293436,149.68,13170,13430,13010,16700,9000,12850,13257.29,1.72,0,-2076,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1766,37.60,5.29,12,2.16,346.00,2459.00,16450,20250217,-20.91,6720,20241115,93.60,16450,-20.91,20250217,10730,21.25,20250203,16450,-20.91,20250217,6720,93.60,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N
20250318,121349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13150,300,2,2.33,3604382720,271618,138.55,13170,13430,13100,16700,9000,12850,13270.04,1.72,0,1053,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1785,38.01,5.35,12,2.00,346.00,2459.00,16450,20250217,-20.06,6720,20241115,95.68,16450,-20.06,20250217,10730,22.55,20250203,16450,-20.06,20250217,6720,95.68,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N
20250318,111347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13200,350,2,2.72,3433654380,258646,131.94,13170,13430,13100,16700,9000,12850,13275.50,1.72,0,1185,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1792,38.15,5.37,12,1.91,346.00,2459.00,16450,20250217,-19.76,6720,20241115,96.43,16450,-19.76,20250217,10730,23.02,20250203,16450,-19.76,20250217,6720,96.43,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N
20250318,101350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13180,330,2,2.57,2984080890,224442,114.49,13170,13430,13130,16700,9000,12850,13295.55,1.72,0,1343,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1789,38.09,5.36,12,1.65,346.00,2459.00,16450,20250217,-19.88,6720,20241115,96.13,16450,-19.88,20250217,10730,22.83,20250203,16450,-19.88,20250217,6720,96.13,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N
20250318,091353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13260,410,2,3.19,1170651730,88430,45.11,13170,13340,13130,16700,9000,12850,13238.17,1.72,0,-1325,13236,13042,12906,12712,12576,12975,12645,27,3850,200,8990,10,1,13574900,1800,38.32,5.39,12,0.65,346.00,2459.00,16450,20250217,-19.39,6720,20241115,97.32,16450,-19.39,20250217,10730,23.58,20250203,16450,-19.39,20250217,6720,97.32,20241115,3.59,N,475580,200,27 억,,232821,N,N,0,N,00,N
20250317,161344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12850,-60,5,-0.46,2504250370,194214,108.45,13000,13100,12770,16780,9040,12910,12894.30,1.65,0,8675,13183,13046,12803,12666,12423,13115,12735,27,3870,200,9030,10,1,13574900,1744,37.14,5.23,12,1.43,346.00,2459.00,16450,20250217,-21.88,6720,20241115,91.22,16450,-21.88,20250217,10730,19.76,20250203,16450,-21.88,20250217,6720,91.22,20241115,3.64,N,475580,200,27 억,,224042,N,N,0,N,00,N
20250317,151343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12900,-10,5,-0.08,2364397830,183343,102.38,13000,13100,12770,16780,9040,12910,12896.00,1.65,0,11796,13183,13046,12803,12666,12423,13115,12735,27,3870,200,9030,10,1,13574900,1751,37.28,5.25,12,1.35,346.00,2459.00,16450,20250217,-21.58,6720,20241115,91.96,16450,-21.58,20250217,10730,20.22,20250203,16450,-21.58,20250217,6720,91.96,20241115,3.64,N,475580,200,27 억,,224042,N,N,0,N,00,N
20250317,141345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12930,20,2,0.15,2113123800,163885,91.52,13000,13100,12770,16780,9040,12910,12893.89,1.65,0,18906,13183,13046,12803,12666,12423,13115,12735,27,3870,200,9030,10,1,13574900,1755,37.37,5.26,12,1.21,346.00,2459.00,16450,20250217,-21.40,6720,20241115,92.41,16450,-21.40,20250217,10730,20.50,20250203,16450,-21.40,20250217,6720,92.41,20241115,3.64,N,475580,200,27 억,,224042,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 161344 57 100.00 KOSDAQ 기타제조 N N N N N 12780 -70 5 -0.54 5029499030 382147 194.93 13170 13430 12720 16700 9000 12850 13161.33 1.72 0 -9245 13236 13042 12906 12712 12576 12975 12645 27 3850 200 8990 10 1 13574900 1735 36.94 5.20 12 2.82 346.00 2459.00 16450 20250217 -22.31 6720 20241115 90.18 16450 -22.31 20250217 10730 19.11 20250203 16450 -22.31 20250217 6720 90.18 20241115 3.59 N 475580 200 27 억 232821 N N 0 N 00 N
3 20250318 151351 57 100.00 KOSDAQ 기타제조 N N N N N 12805 -45 5 -0.35 4913046635 373035 190.29 13170 13430 12720 16700 9000 12850 13170.47 1.72 0 -8910 13236 13042 12906 12712 12576 12975 12645 27 3850 200 8990 10 1 13574900 1738 37.01 5.21 12 2.75 346.00 2459.00 16450 20250217 -22.16 6720 20241115 90.55 16450 -22.16 20250217 10730 19.34 20250203 16450 -22.16 20250217 6720 90.55 20241115 3.59 N 475580 200 27 억 232821 N N 0 N 00 N
4 20250318 141348 57 100.00 KOSDAQ 기타제조 N N N N N 12830 -20 5 -0.16 4323577150 326905 166.75 13170 13430 12830 16700 9000 12850 13225.79 1.72 0 -3273 13236 13042 12906 12712 12576 12975 12645 27 3850 200 8990 10 1 13574900 1742 37.08 5.22 12 2.41 346.00 2459.00 16450 20250217 -22.01 6720 20241115 90.92 16450 -22.01 20250217 10730 19.57 20250203 16450 -22.01 20250217 6720 90.92 20241115 3.59 N 475580 200 27 억 232821 N N 0 N 00 N
5 20250318 131347 57 100.00 KOSDAQ 기타제조 N N N N N 13010 160 2 1.25 3890166330 293436 149.68 13170 13430 13010 16700 9000 12850 13257.29 1.72 0 -2076 13236 13042 12906 12712 12576 12975 12645 27 3850 200 8990 10 1 13574900 1766 37.60 5.29 12 2.16 346.00 2459.00 16450 20250217 -20.91 6720 20241115 93.60 16450 -20.91 20250217 10730 21.25 20250203 16450 -20.91 20250217 6720 93.60 20241115 3.59 N 475580 200 27 억 232821 N N 0 N 00 N
6 20250318 121349 57 100.00 KOSDAQ 기타제조 N N N N N 13150 300 2 2.33 3604382720 271618 138.55 13170 13430 13100 16700 9000 12850 13270.04 1.72 0 1053 13236 13042 12906 12712 12576 12975 12645 27 3850 200 8990 10 1 13574900 1785 38.01 5.35 12 2.00 346.00 2459.00 16450 20250217 -20.06 6720 20241115 95.68 16450 -20.06 20250217 10730 22.55 20250203 16450 -20.06 20250217 6720 95.68 20241115 3.59 N 475580 200 27 억 232821 N N 0 N 00 N
7 20250318 111347 57 100.00 KOSDAQ 기타제조 N N N N N 13200 350 2 2.72 3433654380 258646 131.94 13170 13430 13100 16700 9000 12850 13275.50 1.72 0 1185 13236 13042 12906 12712 12576 12975 12645 27 3850 200 8990 10 1 13574900 1792 38.15 5.37 12 1.91 346.00 2459.00 16450 20250217 -19.76 6720 20241115 96.43 16450 -19.76 20250217 10730 23.02 20250203 16450 -19.76 20250217 6720 96.43 20241115 3.59 N 475580 200 27 억 232821 N N 0 N 00 N
8 20250318 101350 57 100.00 KOSDAQ 기타제조 N N N N N 13180 330 2 2.57 2984080890 224442 114.49 13170 13430 13130 16700 9000 12850 13295.55 1.72 0 1343 13236 13042 12906 12712 12576 12975 12645 27 3850 200 8990 10 1 13574900 1789 38.09 5.36 12 1.65 346.00 2459.00 16450 20250217 -19.88 6720 20241115 96.13 16450 -19.88 20250217 10730 22.83 20250203 16450 -19.88 20250217 6720 96.13 20241115 3.59 N 475580 200 27 억 232821 N N 0 N 00 N
9 20250318 091353 57 100.00 KOSDAQ 기타제조 N N N N N 13260 410 2 3.19 1170651730 88430 45.11 13170 13340 13130 16700 9000 12850 13238.17 1.72 0 -1325 13236 13042 12906 12712 12576 12975 12645 27 3850 200 8990 10 1 13574900 1800 38.32 5.39 12 0.65 346.00 2459.00 16450 20250217 -19.39 6720 20241115 97.32 16450 -19.39 20250217 10730 23.58 20250203 16450 -19.39 20250217 6720 97.32 20241115 3.59 N 475580 200 27 억 232821 N N 0 N 00 N
10 20250317 161344 57 100.00 KOSDAQ 기타제조 N N N N N 12850 -60 5 -0.46 2504250370 194214 108.45 13000 13100 12770 16780 9040 12910 12894.30 1.65 0 8675 13183 13046 12803 12666 12423 13115 12735 27 3870 200 9030 10 1 13574900 1744 37.14 5.23 12 1.43 346.00 2459.00 16450 20250217 -21.88 6720 20241115 91.22 16450 -21.88 20250217 10730 19.76 20250203 16450 -21.88 20250217 6720 91.22 20241115 3.64 N 475580 200 27 억 224042 N N 0 N 00 N
11 20250317 151343 57 100.00 KOSDAQ 기타제조 N N N N N 12900 -10 5 -0.08 2364397830 183343 102.38 13000 13100 12770 16780 9040 12910 12896.00 1.65 0 11796 13183 13046 12803 12666 12423 13115 12735 27 3870 200 9030 10 1 13574900 1751 37.28 5.25 12 1.35 346.00 2459.00 16450 20250217 -21.58 6720 20241115 91.96 16450 -21.58 20250217 10730 20.22 20250203 16450 -21.58 20250217 6720 91.96 20241115 3.64 N 475580 200 27 억 224042 N N 0 N 00 N
12 20250317 141345 57 100.00 KOSDAQ 기타제조 N N N N N 12930 20 2 0.15 2113123800 163885 91.52 13000 13100 12770 16780 9040 12910 12893.89 1.65 0 18906 13183 13046 12803 12666 12423 13115 12735 27 3870 200 9030 10 1 13574900 1755 37.37 5.26 12 1.21 346.00 2459.00 16450 20250217 -21.40 6720 20241115 92.41 16450 -21.40 20250217 10730 20.50 20250203 16450 -21.40 20250217 6720 92.41 20241115 3.64 N 475580 200 27 억 224042 N N 0 N 00 N