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
317870/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
20250312,161120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16990,690,2,4.23,387638245,22930,362.87,16300,17290,16300,21150,11410,16300,16905.29,1.52,0,4036,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1445,-30.67,3.82,12,0.27,-554.00,4453.00,21700,20240405,-21.71,13330,20241217,27.46,18500,-8.16,20250110,13660,24.38,20250102,21700,-21.71,20240405,13330,27.46,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,151121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17000,700,2,4.29,365899735,21650,342.62,16300,17290,16300,21150,11410,16300,16900.68,1.52,0,3557,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1446,-30.69,3.82,12,0.25,-554.00,4453.00,21700,20240405,-21.66,13330,20241217,27.53,18500,-8.11,20250110,13660,24.45,20250102,21700,-21.66,20240405,13330,27.53,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,141119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16960,660,2,4.05,347168735,20547,325.16,16300,17290,16300,21150,11410,16300,16896.32,1.52,0,3611,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1443,-30.61,3.81,12,0.24,-554.00,4453.00,21700,20240405,-21.84,13330,20241217,27.23,18500,-8.32,20250110,13660,24.16,20250102,21700,-21.84,20240405,13330,27.23,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,131120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16870,570,2,3.50,319154085,18886,298.88,16300,17290,16300,21150,11410,16300,16898.98,1.52,0,2471,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1435,-30.45,3.79,12,0.22,-554.00,4453.00,21700,20240405,-22.26,13330,20241217,26.56,18500,-8.81,20250110,13660,23.50,20250102,21700,-22.26,20240405,13330,26.56,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,121124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16910,610,2,3.74,312185025,18473,292.34,16300,17290,16300,21150,11410,16300,16899.53,1.52,0,2434,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1438,-30.52,3.80,12,0.22,-554.00,4453.00,21700,20240405,-22.07,13330,20241217,26.86,18500,-8.59,20250110,13660,23.79,20250102,21700,-22.07,20240405,13330,26.86,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,111115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16920,620,2,3.80,306591005,18142,287.10,16300,17290,16300,21150,11410,16300,16899.52,1.52,0,2450,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1439,-30.54,3.80,12,0.21,-554.00,4453.00,21700,20240405,-22.03,13330,20241217,26.93,18500,-8.54,20250110,13660,23.87,20250102,21700,-22.03,20240405,13330,26.93,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,101117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17050,750,2,4.60,259568175,15379,243.38,16300,17290,16300,21150,11410,16300,16878.09,1.52,0,3446,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1450,-30.78,3.83,12,0.18,-554.00,4453.00,21700,20240405,-21.43,13330,20241217,27.91,18500,-7.84,20250110,13660,24.82,20250102,21700,-21.43,20240405,13330,27.91,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,091125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16930,630,2,3.87,55965250,3378,53.46,16300,16930,16300,21150,11410,16300,16567.57,1.52,0,1326,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1440,-30.56,3.80,12,0.04,-554.00,4453.00,21700,20240405,-21.98,13330,20241217,27.01,18500,-8.49,20250110,13660,23.94,20250102,21700,-21.98,20240405,13330,27.01,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250311,161111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16300,-290,5,-1.75,102587310,6319,86.64,16590,16590,16030,21550,11620,16590,16234.74,1.52,0,-101,17623,17106,16633,16116,15643,16870,15880,43,4960,500,11940,10,1,8506750,1387,-29.42,3.66,12,0.07,-554.00,4453.00,21700,20240405,-24.88,13330,20241217,22.28,18500,-11.89,20250110,13660,19.33,20250102,21700,-24.88,20240405,13330,22.28,20241217,2.07,N,317870,500,42 억,,129148,N,N,0,N,00,N
20250311,151115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16300,-290,5,-1.75,93266820,5746,78.79,16590,16590,16030,21550,11620,16590,16231.61,1.52,0,69,17623,17106,16633,16116,15643,16870,15880,43,4960,500,11940,10,1,8506750,1387,-29.42,3.66,12,0.07,-554.00,4453.00,21700,20240405,-24.88,13330,20241217,22.28,18500,-11.89,20250110,13660,19.33,20250102,21700,-24.88,20240405,13330,22.28,20241217,2.07,N,317870,500,42 억,,129148,N,N,0,N,00,N
20250311,141118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16290,-300,5,-1.81,88372080,5445,74.66,16590,16590,16030,21550,11620,16590,16229.95,1.52,0,297,17623,17106,16633,16116,15643,16870,15880,43,4960,500,11940,10,1,8506750,1386,-29.40,3.66,12,0.06,-554.00,4453.00,21700,20240405,-24.93,13330,20241217,22.21,18500,-11.95,20250110,13660,19.25,20250102,21700,-24.93,20240405,13330,22.21,20241217,2.07,N,317870,500,42 억,,129148,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 161120 57 100.00 KOSDAQ 기타제조 N N N N N 16990 690 2 4.23 387638245 22930 362.87 16300 17290 16300 21150 11410 16300 16905.29 1.52 0 4036 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1445 -30.67 3.82 12 0.27 -554.00 4453.00 21700 20240405 -21.71 13330 20241217 27.46 18500 -8.16 20250110 13660 24.38 20250102 21700 -21.71 20240405 13330 27.46 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
3 20250312 151121 57 100.00 KOSDAQ 기타제조 N N N N N 17000 700 2 4.29 365899735 21650 342.62 16300 17290 16300 21150 11410 16300 16900.68 1.52 0 3557 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1446 -30.69 3.82 12 0.25 -554.00 4453.00 21700 20240405 -21.66 13330 20241217 27.53 18500 -8.11 20250110 13660 24.45 20250102 21700 -21.66 20240405 13330 27.53 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
4 20250312 141119 57 100.00 KOSDAQ 기타제조 N N N N N 16960 660 2 4.05 347168735 20547 325.16 16300 17290 16300 21150 11410 16300 16896.32 1.52 0 3611 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1443 -30.61 3.81 12 0.24 -554.00 4453.00 21700 20240405 -21.84 13330 20241217 27.23 18500 -8.32 20250110 13660 24.16 20250102 21700 -21.84 20240405 13330 27.23 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
5 20250312 131120 57 100.00 KOSDAQ 기타제조 N N N N N 16870 570 2 3.50 319154085 18886 298.88 16300 17290 16300 21150 11410 16300 16898.98 1.52 0 2471 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1435 -30.45 3.79 12 0.22 -554.00 4453.00 21700 20240405 -22.26 13330 20241217 26.56 18500 -8.81 20250110 13660 23.50 20250102 21700 -22.26 20240405 13330 26.56 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
6 20250312 121124 57 100.00 KOSDAQ 기타제조 N N N N N 16910 610 2 3.74 312185025 18473 292.34 16300 17290 16300 21150 11410 16300 16899.53 1.52 0 2434 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1438 -30.52 3.80 12 0.22 -554.00 4453.00 21700 20240405 -22.07 13330 20241217 26.86 18500 -8.59 20250110 13660 23.79 20250102 21700 -22.07 20240405 13330 26.86 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
7 20250312 111115 57 100.00 KOSDAQ 기타제조 N N N N N 16920 620 2 3.80 306591005 18142 287.10 16300 17290 16300 21150 11410 16300 16899.52 1.52 0 2450 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1439 -30.54 3.80 12 0.21 -554.00 4453.00 21700 20240405 -22.03 13330 20241217 26.93 18500 -8.54 20250110 13660 23.87 20250102 21700 -22.03 20240405 13330 26.93 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
8 20250312 101117 57 100.00 KOSDAQ 기타제조 N N N N N 17050 750 2 4.60 259568175 15379 243.38 16300 17290 16300 21150 11410 16300 16878.09 1.52 0 3446 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1450 -30.78 3.83 12 0.18 -554.00 4453.00 21700 20240405 -21.43 13330 20241217 27.91 18500 -7.84 20250110 13660 24.82 20250102 21700 -21.43 20240405 13330 27.91 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
9 20250312 091125 57 100.00 KOSDAQ 기타제조 N N N N N 16930 630 2 3.87 55965250 3378 53.46 16300 16930 16300 21150 11410 16300 16567.57 1.52 0 1326 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1440 -30.56 3.80 12 0.04 -554.00 4453.00 21700 20240405 -21.98 13330 20241217 27.01 18500 -8.49 20250110 13660 23.94 20250102 21700 -21.98 20240405 13330 27.01 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
10 20250311 161111 57 100.00 KOSDAQ 기타제조 N N N N N 16300 -290 5 -1.75 102587310 6319 86.64 16590 16590 16030 21550 11620 16590 16234.74 1.52 0 -101 17623 17106 16633 16116 15643 16870 15880 43 4960 500 11940 10 1 8506750 1387 -29.42 3.66 12 0.07 -554.00 4453.00 21700 20240405 -24.88 13330 20241217 22.28 18500 -11.89 20250110 13660 19.33 20250102 21700 -24.88 20240405 13330 22.28 20241217 2.07 N 317870 500 42 억 129148 N N 0 N 00 N
11 20250311 151115 57 100.00 KOSDAQ 기타제조 N N N N N 16300 -290 5 -1.75 93266820 5746 78.79 16590 16590 16030 21550 11620 16590 16231.61 1.52 0 69 17623 17106 16633 16116 15643 16870 15880 43 4960 500 11940 10 1 8506750 1387 -29.42 3.66 12 0.07 -554.00 4453.00 21700 20240405 -24.88 13330 20241217 22.28 18500 -11.89 20250110 13660 19.33 20250102 21700 -24.88 20240405 13330 22.28 20241217 2.07 N 317870 500 42 억 129148 N N 0 N 00 N
12 20250311 141118 57 100.00 KOSDAQ 기타제조 N N N N N 16290 -300 5 -1.81 88372080 5445 74.66 16590 16590 16030 21550 11620 16590 16229.95 1.52 0 297 17623 17106 16633 16116 15643 16870 15880 43 4960 500 11940 10 1 8506750 1386 -29.40 3.66 12 0.06 -554.00 4453.00 21700 20240405 -24.93 13330 20241217 22.21 18500 -11.95 20250110 13660 19.25 20250102 21700 -24.93 20240405 13330 22.21 20241217 2.07 N 317870 500 42 억 129148 N N 0 N 00 N