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
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
20250318,161245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8440,-10,5,-0.12,537811370,63742,74.07,8400,8610,8330,10980,5920,8450,8437.09,0.90,0,-7629,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1046,-41.17,2.89,12,0.51,-205.00,2917.00,13200,20240620,-36.06,4955,20241115,70.33,10550,-20.00,20250117,7590,11.20,20250311,13200,-36.06,20240620,4955,70.33,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N
20250318,151251,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8440,-10,5,-0.12,524683140,62188,72.26,8400,8610,8330,10980,5920,8450,8437.05,0.90,0,-7655,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1046,-41.17,2.89,12,0.50,-205.00,2917.00,13200,20240620,-36.06,4955,20241115,70.33,10550,-20.00,20250117,7590,11.20,20250311,13200,-36.06,20240620,4955,70.33,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N
20250318,141248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8370,-80,5,-0.95,383686500,45510,52.88,8400,8590,8330,10980,5920,8450,8430.82,0.90,0,-5073,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1037,-40.83,2.87,12,0.37,-205.00,2917.00,13200,20240620,-36.59,4955,20241115,68.92,10550,-20.66,20250117,7590,10.28,20250311,13200,-36.59,20240620,4955,68.92,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N
20250318,131247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8390,-60,5,-0.71,340604850,40348,46.89,8400,8590,8340,10980,5920,8450,8441.68,0.90,0,-2790,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1040,-40.93,2.88,12,0.33,-205.00,2917.00,13200,20240620,-36.44,4955,20241115,69.32,10550,-20.47,20250117,7590,10.54,20250311,13200,-36.44,20240620,4955,69.32,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N
20250318,121249,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8390,-60,5,-0.71,292141730,34557,40.16,8400,8590,8370,10980,5920,8450,8453.91,0.90,0,-995,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1040,-40.93,2.88,12,0.28,-205.00,2917.00,13200,20240620,-36.44,4955,20241115,69.32,10550,-20.47,20250117,7590,10.54,20250311,13200,-36.44,20240620,4955,69.32,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N
20250318,111248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8400,-50,5,-0.59,277371985,32798,38.11,8400,8590,8370,10980,5920,8450,8456.98,0.90,0,-909,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1041,-40.98,2.88,12,0.26,-205.00,2917.00,13200,20240620,-36.36,4955,20241115,69.53,10550,-20.38,20250117,7590,10.67,20250311,13200,-36.36,20240620,4955,69.53,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N
20250318,101250,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8480,30,2,0.36,197418510,23296,27.07,8400,8590,8390,10980,5920,8450,8474.35,0.90,0,2907,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1051,-41.37,2.91,12,0.19,-205.00,2917.00,13200,20240620,-35.76,4955,20241115,71.14,10550,-19.62,20250117,7590,11.73,20250311,13200,-35.76,20240620,4955,71.14,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N
20250318,091253,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8420,-30,5,-0.36,52100770,6184,7.19,8400,8560,8390,10980,5920,8450,8425.09,0.90,0,-2701,8836,8642,8376,8182,7916,8510,8050,12,2530,100,5230,10,1,12394950,1044,-41.07,2.89,12,0.05,-205.00,2917.00,13200,20240620,-36.21,4955,20241115,69.93,10550,-20.19,20250117,7590,10.94,20250311,13200,-36.21,20240620,4955,69.93,20241115,2.71,N,407400,100,12 억,,111341,N,N,0,N,00,N
20250317,161244,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8450,30,2,0.36,724579125,85848,114.44,8500,8570,8110,10940,5900,8420,8439.78,0.83,0,8748,8706,8562,8276,8132,7846,8635,8205,12,2520,100,5220,10,1,12394950,1047,-41.22,2.90,12,0.69,-205.00,2917.00,13200,20240620,-35.98,4955,20241115,70.53,10550,-19.91,20250117,7590,11.33,20250311,13200,-35.98,20240620,4955,70.53,20241115,2.76,N,407400,100,12 억,,102656,N,N,0,N,00,N
20250317,151244,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8490,70,2,0.83,702215025,83209,110.92,8500,8570,8110,10940,5900,8420,8439.18,0.83,0,8652,8706,8562,8276,8132,7846,8635,8205,12,2520,100,5220,10,1,12394950,1052,-41.41,2.91,12,0.67,-205.00,2917.00,13200,20240620,-35.68,4955,20241115,71.34,10550,-19.53,20250117,7590,11.86,20250311,13200,-35.68,20240620,4955,71.34,20241115,2.76,N,407400,100,12 억,,102656,N,N,0,N,00,N
20250317,141246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8420,0,3,0.00,654535040,77567,103.40,8500,8570,8110,10940,5900,8420,8438.33,0.83,0,6775,8706,8562,8276,8132,7846,8635,8205,12,2520,100,5220,10,1,12394950,1044,-41.07,2.89,12,0.63,-205.00,2917.00,13200,20240620,-36.21,4955,20241115,69.93,10550,-20.19,20250117,7590,10.94,20250311,13200,-36.21,20240620,4955,69.93,20241115,2.76,N,407400,100,12 억,,102656,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 161245 57 100.00 KOSDAQ 기타제조 N N N N N 8440 -10 5 -0.12 537811370 63742 74.07 8400 8610 8330 10980 5920 8450 8437.09 0.90 0 -7629 8836 8642 8376 8182 7916 8510 8050 12 2530 100 5230 10 1 12394950 1046 -41.17 2.89 12 0.51 -205.00 2917.00 13200 20240620 -36.06 4955 20241115 70.33 10550 -20.00 20250117 7590 11.20 20250311 13200 -36.06 20240620 4955 70.33 20241115 2.71 N 407400 100 12 억 111341 N N 0 N 00 N
3 20250318 151251 57 100.00 KOSDAQ 기타제조 N N N N N 8440 -10 5 -0.12 524683140 62188 72.26 8400 8610 8330 10980 5920 8450 8437.05 0.90 0 -7655 8836 8642 8376 8182 7916 8510 8050 12 2530 100 5230 10 1 12394950 1046 -41.17 2.89 12 0.50 -205.00 2917.00 13200 20240620 -36.06 4955 20241115 70.33 10550 -20.00 20250117 7590 11.20 20250311 13200 -36.06 20240620 4955 70.33 20241115 2.71 N 407400 100 12 억 111341 N N 0 N 00 N
4 20250318 141248 57 100.00 KOSDAQ 기타제조 N N N N N 8370 -80 5 -0.95 383686500 45510 52.88 8400 8590 8330 10980 5920 8450 8430.82 0.90 0 -5073 8836 8642 8376 8182 7916 8510 8050 12 2530 100 5230 10 1 12394950 1037 -40.83 2.87 12 0.37 -205.00 2917.00 13200 20240620 -36.59 4955 20241115 68.92 10550 -20.66 20250117 7590 10.28 20250311 13200 -36.59 20240620 4955 68.92 20241115 2.71 N 407400 100 12 억 111341 N N 0 N 00 N
5 20250318 131247 57 100.00 KOSDAQ 기타제조 N N N N N 8390 -60 5 -0.71 340604850 40348 46.89 8400 8590 8340 10980 5920 8450 8441.68 0.90 0 -2790 8836 8642 8376 8182 7916 8510 8050 12 2530 100 5230 10 1 12394950 1040 -40.93 2.88 12 0.33 -205.00 2917.00 13200 20240620 -36.44 4955 20241115 69.32 10550 -20.47 20250117 7590 10.54 20250311 13200 -36.44 20240620 4955 69.32 20241115 2.71 N 407400 100 12 억 111341 N N 0 N 00 N
6 20250318 121249 57 100.00 KOSDAQ 기타제조 N N N N N 8390 -60 5 -0.71 292141730 34557 40.16 8400 8590 8370 10980 5920 8450 8453.91 0.90 0 -995 8836 8642 8376 8182 7916 8510 8050 12 2530 100 5230 10 1 12394950 1040 -40.93 2.88 12 0.28 -205.00 2917.00 13200 20240620 -36.44 4955 20241115 69.32 10550 -20.47 20250117 7590 10.54 20250311 13200 -36.44 20240620 4955 69.32 20241115 2.71 N 407400 100 12 억 111341 N N 0 N 00 N
7 20250318 111248 57 100.00 KOSDAQ 기타제조 N N N N N 8400 -50 5 -0.59 277371985 32798 38.11 8400 8590 8370 10980 5920 8450 8456.98 0.90 0 -909 8836 8642 8376 8182 7916 8510 8050 12 2530 100 5230 10 1 12394950 1041 -40.98 2.88 12 0.26 -205.00 2917.00 13200 20240620 -36.36 4955 20241115 69.53 10550 -20.38 20250117 7590 10.67 20250311 13200 -36.36 20240620 4955 69.53 20241115 2.71 N 407400 100 12 억 111341 N N 0 N 00 N
8 20250318 101250 57 100.00 KOSDAQ 기타제조 N N N N N 8480 30 2 0.36 197418510 23296 27.07 8400 8590 8390 10980 5920 8450 8474.35 0.90 0 2907 8836 8642 8376 8182 7916 8510 8050 12 2530 100 5230 10 1 12394950 1051 -41.37 2.91 12 0.19 -205.00 2917.00 13200 20240620 -35.76 4955 20241115 71.14 10550 -19.62 20250117 7590 11.73 20250311 13200 -35.76 20240620 4955 71.14 20241115 2.71 N 407400 100 12 억 111341 N N 0 N 00 N
9 20250318 091253 57 100.00 KOSDAQ 기타제조 N N N N N 8420 -30 5 -0.36 52100770 6184 7.19 8400 8560 8390 10980 5920 8450 8425.09 0.90 0 -2701 8836 8642 8376 8182 7916 8510 8050 12 2530 100 5230 10 1 12394950 1044 -41.07 2.89 12 0.05 -205.00 2917.00 13200 20240620 -36.21 4955 20241115 69.93 10550 -20.19 20250117 7590 10.94 20250311 13200 -36.21 20240620 4955 69.93 20241115 2.71 N 407400 100 12 억 111341 N N 0 N 00 N
10 20250317 161244 57 100.00 KOSDAQ 기타제조 N N N N N 8450 30 2 0.36 724579125 85848 114.44 8500 8570 8110 10940 5900 8420 8439.78 0.83 0 8748 8706 8562 8276 8132 7846 8635 8205 12 2520 100 5220 10 1 12394950 1047 -41.22 2.90 12 0.69 -205.00 2917.00 13200 20240620 -35.98 4955 20241115 70.53 10550 -19.91 20250117 7590 11.33 20250311 13200 -35.98 20240620 4955 70.53 20241115 2.76 N 407400 100 12 억 102656 N N 0 N 00 N
11 20250317 151244 57 100.00 KOSDAQ 기타제조 N N N N N 8490 70 2 0.83 702215025 83209 110.92 8500 8570 8110 10940 5900 8420 8439.18 0.83 0 8652 8706 8562 8276 8132 7846 8635 8205 12 2520 100 5220 10 1 12394950 1052 -41.41 2.91 12 0.67 -205.00 2917.00 13200 20240620 -35.68 4955 20241115 71.34 10550 -19.53 20250117 7590 11.86 20250311 13200 -35.68 20240620 4955 71.34 20241115 2.76 N 407400 100 12 억 102656 N N 0 N 00 N
12 20250317 141246 57 100.00 KOSDAQ 기타제조 N N N N N 8420 0 3 0.00 654535040 77567 103.40 8500 8570 8110 10940 5900 8420 8438.33 0.83 0 6775 8706 8562 8276 8132 7846 8635 8205 12 2520 100 5220 10 1 12394950 1044 -41.07 2.89 12 0.63 -205.00 2917.00 13200 20240620 -36.21 4955 20241115 69.93 10550 -20.19 20250117 7590 10.94 20250311 13200 -36.21 20240620 4955 69.93 20241115 2.76 N 407400 100 12 억 102656 N N 0 N 00 N