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
407400/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
20250312,161225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7910,120,2,1.54,400180715,50209,78.51,7740,8100,7740,10120,5460,7790,7970.31,0.82,0,2281,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,980,-38.59,2.71,12,0.41,-205.00,2917.00,13200,20240620,-40.08,4955,20241115,59.64,10550,-25.02,20250117,7590,4.22,20250311,13200,-40.08,20240620,4955,59.64,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,151229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7990,200,2,2.57,388903585,48786,76.29,7740,8100,7740,10120,5460,7790,7971.62,0.82,0,2528,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,990,-38.98,2.74,12,0.39,-205.00,2917.00,13200,20240620,-39.47,4955,20241115,61.25,10550,-24.27,20250117,7590,5.27,20250311,13200,-39.47,20240620,4955,61.25,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,141223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8000,210,2,2.70,354698745,44476,69.55,7740,8100,7740,10120,5460,7790,7975.06,0.82,0,2925,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,992,-39.02,2.74,12,0.36,-205.00,2917.00,13200,20240620,-39.39,4955,20241115,61.45,10550,-24.17,20250117,7590,5.40,20250311,13200,-39.39,20240620,4955,61.45,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,131225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7980,190,2,2.44,331199455,41521,64.93,7740,8100,7740,10120,5460,7790,7976.67,0.82,0,1525,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,989,-38.93,2.74,12,0.33,-205.00,2917.00,13200,20240620,-39.55,4955,20241115,61.05,10550,-24.36,20250117,7590,5.14,20250311,13200,-39.55,20240620,4955,61.05,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,121229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8060,270,2,3.47,270453815,33869,52.96,7740,8100,7740,10120,5460,7790,7985.29,0.82,0,235,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,999,-39.32,2.76,12,0.27,-205.00,2917.00,13200,20240620,-38.94,4955,20241115,62.66,10550,-23.60,20250117,7590,6.19,20250311,13200,-38.94,20240620,4955,62.66,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,111219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8090,300,2,3.85,244388765,30637,47.91,7740,8100,7740,10120,5460,7790,7976.92,0.82,0,-133,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,1003,-39.46,2.77,12,0.25,-205.00,2917.00,13200,20240620,-38.71,4955,20241115,63.27,10550,-23.32,20250117,7590,6.59,20250311,13200,-38.71,20240620,4955,63.27,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,101222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8080,290,2,3.72,197018295,24733,38.67,7740,8090,7740,10120,5460,7790,7965.81,0.82,0,-2662,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,1002,-39.41,2.77,12,0.20,-205.00,2917.00,13200,20240620,-38.79,4955,20241115,63.07,10550,-23.41,20250117,7590,6.46,20250311,13200,-38.79,20240620,4955,63.07,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,091230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7970,180,2,2.31,68203450,8715,13.63,7740,7970,7740,10120,5460,7790,7825.98,0.82,0,2082,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,988,-38.88,2.73,12,0.07,-205.00,2917.00,13200,20240620,-39.62,4955,20241115,60.85,10550,-24.45,20250117,7590,5.01,20250311,13200,-39.62,20240620,4955,60.85,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250311,161216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7790,-200,5,-2.50,489098195,62727,57.50,7900,7970,7590,10380,5600,7990,7797.26,0.83,0,-1759,8290,8140,8030,7880,7770,8085,7825,12,2390,100,4950,10,1,12394950,966,-38.00,2.67,12,0.51,-205.00,2917.00,13200,20240620,-40.98,4955,20241115,57.21,10550,-26.16,20250117,7590,2.64,20250311,13200,-40.98,20240620,4955,57.21,20241115,2.88,N,407400,100,12 억,,103357,N,N,0,N,00,N
20250311,151218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7770,-220,5,-2.75,468330605,60064,55.06,7900,7970,7590,10380,5600,7990,7797.19,0.83,0,-3020,8290,8140,8030,7880,7770,8085,7825,12,2390,100,4950,10,1,12394950,963,-37.90,2.66,12,0.48,-205.00,2917.00,13200,20240620,-41.14,4955,20241115,56.81,10550,-26.35,20250117,7590,2.37,20250311,13200,-41.14,20240620,4955,56.81,20241115,2.88,N,407400,100,12 억,,103357,N,N,0,N,00,N
20250311,141222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7840,-150,5,-1.88,367556885,47140,43.21,7900,7970,7590,10380,5600,7990,7797.13,0.83,0,5872,8290,8140,8030,7880,7770,8085,7825,12,2390,100,4950,10,1,12394950,972,-38.24,2.69,12,0.38,-205.00,2917.00,13200,20240620,-40.61,4955,20241115,58.22,10550,-25.69,20250117,7590,3.29,20250311,13200,-40.61,20240620,4955,58.22,20241115,2.88,N,407400,100,12 억,,103357,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 161225 57 100.00 KOSDAQ 기타제조 N N N N N 7910 120 2 1.54 400180715 50209 78.51 7740 8100 7740 10120 5460 7790 7970.31 0.82 0 2281 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 980 -38.59 2.71 12 0.41 -205.00 2917.00 13200 20240620 -40.08 4955 20241115 59.64 10550 -25.02 20250117 7590 4.22 20250311 13200 -40.08 20240620 4955 59.64 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
3 20250312 151229 57 100.00 KOSDAQ 기타제조 N N N N N 7990 200 2 2.57 388903585 48786 76.29 7740 8100 7740 10120 5460 7790 7971.62 0.82 0 2528 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 990 -38.98 2.74 12 0.39 -205.00 2917.00 13200 20240620 -39.47 4955 20241115 61.25 10550 -24.27 20250117 7590 5.27 20250311 13200 -39.47 20240620 4955 61.25 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
4 20250312 141223 57 100.00 KOSDAQ 기타제조 N N N N N 8000 210 2 2.70 354698745 44476 69.55 7740 8100 7740 10120 5460 7790 7975.06 0.82 0 2925 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 992 -39.02 2.74 12 0.36 -205.00 2917.00 13200 20240620 -39.39 4955 20241115 61.45 10550 -24.17 20250117 7590 5.40 20250311 13200 -39.39 20240620 4955 61.45 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
5 20250312 131225 57 100.00 KOSDAQ 기타제조 N N N N N 7980 190 2 2.44 331199455 41521 64.93 7740 8100 7740 10120 5460 7790 7976.67 0.82 0 1525 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 989 -38.93 2.74 12 0.33 -205.00 2917.00 13200 20240620 -39.55 4955 20241115 61.05 10550 -24.36 20250117 7590 5.14 20250311 13200 -39.55 20240620 4955 61.05 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
6 20250312 121229 57 100.00 KOSDAQ 기타제조 N N N N N 8060 270 2 3.47 270453815 33869 52.96 7740 8100 7740 10120 5460 7790 7985.29 0.82 0 235 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 999 -39.32 2.76 12 0.27 -205.00 2917.00 13200 20240620 -38.94 4955 20241115 62.66 10550 -23.60 20250117 7590 6.19 20250311 13200 -38.94 20240620 4955 62.66 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
7 20250312 111219 57 100.00 KOSDAQ 기타제조 N N N N N 8090 300 2 3.85 244388765 30637 47.91 7740 8100 7740 10120 5460 7790 7976.92 0.82 0 -133 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 1003 -39.46 2.77 12 0.25 -205.00 2917.00 13200 20240620 -38.71 4955 20241115 63.27 10550 -23.32 20250117 7590 6.59 20250311 13200 -38.71 20240620 4955 63.27 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
8 20250312 101222 57 100.00 KOSDAQ 기타제조 N N N N N 8080 290 2 3.72 197018295 24733 38.67 7740 8090 7740 10120 5460 7790 7965.81 0.82 0 -2662 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 1002 -39.41 2.77 12 0.20 -205.00 2917.00 13200 20240620 -38.79 4955 20241115 63.07 10550 -23.41 20250117 7590 6.46 20250311 13200 -38.79 20240620 4955 63.07 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
9 20250312 091230 57 100.00 KOSDAQ 기타제조 N N N N N 7970 180 2 2.31 68203450 8715 13.63 7740 7970 7740 10120 5460 7790 7825.98 0.82 0 2082 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 988 -38.88 2.73 12 0.07 -205.00 2917.00 13200 20240620 -39.62 4955 20241115 60.85 10550 -24.45 20250117 7590 5.01 20250311 13200 -39.62 20240620 4955 60.85 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
10 20250311 161216 57 100.00 KOSDAQ 기타제조 N N N N N 7790 -200 5 -2.50 489098195 62727 57.50 7900 7970 7590 10380 5600 7990 7797.26 0.83 0 -1759 8290 8140 8030 7880 7770 8085 7825 12 2390 100 4950 10 1 12394950 966 -38.00 2.67 12 0.51 -205.00 2917.00 13200 20240620 -40.98 4955 20241115 57.21 10550 -26.16 20250117 7590 2.64 20250311 13200 -40.98 20240620 4955 57.21 20241115 2.88 N 407400 100 12 억 103357 N N 0 N 00 N
11 20250311 151218 57 100.00 KOSDAQ 기타제조 N N N N N 7770 -220 5 -2.75 468330605 60064 55.06 7900 7970 7590 10380 5600 7990 7797.19 0.83 0 -3020 8290 8140 8030 7880 7770 8085 7825 12 2390 100 4950 10 1 12394950 963 -37.90 2.66 12 0.48 -205.00 2917.00 13200 20240620 -41.14 4955 20241115 56.81 10550 -26.35 20250117 7590 2.37 20250311 13200 -41.14 20240620 4955 56.81 20241115 2.88 N 407400 100 12 억 103357 N N 0 N 00 N
12 20250311 141222 57 100.00 KOSDAQ 기타제조 N N N N N 7840 -150 5 -1.88 367556885 47140 43.21 7900 7970 7590 10380 5600 7990 7797.13 0.83 0 5872 8290 8140 8030 7880 7770 8085 7825 12 2390 100 4950 10 1 12394950 972 -38.24 2.69 12 0.38 -205.00 2917.00 13200 20240620 -40.61 4955 20241115 58.22 10550 -25.69 20250117 7590 3.29 20250311 13200 -40.61 20240620 4955 58.22 20241115 2.88 N 407400 100 12 억 103357 N N 0 N 00 N