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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026040/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
20250317,160357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1943,42,2,2.21,33701486,17424,66.22,1901,1959,1895,2470,1331,1901,1934.20,1.58,0,1002,1955,1927,1901,1873,1847,1942,1888,87,569,500,1250,1,1,16503790,321,40.48,0.61,12,0.11,48.00,3190.00,2975,20241213,-34.69,1650,20240913,17.76,2525,-23.05,20250107,1815,7.05,20250311,2975,-34.69,20241213,1650,17.76,20240913,0.09,N,026040,500,86 억,,261193,N,N,0,N,00,N
20250317,150356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1944,43,2,2.26,33623806,17384,66.07,1901,1959,1895,2470,1331,1901,1934.18,1.58,0,992,1955,1927,1901,1873,1847,1942,1888,87,569,500,1250,1,1,16503790,321,40.50,0.61,12,0.11,48.00,3190.00,2975,20241213,-34.66,1650,20240913,17.82,2525,-23.01,20250107,1815,7.11,20250311,2975,-34.66,20241213,1650,17.82,20240913,0.09,N,026040,500,86 억,,261193,N,N,0,N,00,N
20250317,140357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1940,39,2,2.05,29392562,15204,57.79,1901,1959,1895,2470,1331,1901,1933.21,1.58,0,941,1955,1927,1901,1873,1847,1942,1888,87,569,500,1250,1,1,16503790,320,40.42,0.61,12,0.09,48.00,3190.00,2975,20241213,-34.79,1650,20240913,17.58,2525,-23.17,20250107,1815,6.89,20250311,2975,-34.79,20241213,1650,17.58,20240913,0.09,N,026040,500,86 억,,261193,N,N,0,N,00,N
20250317,130356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1945,44,2,2.31,23981611,12405,47.15,1901,1959,1895,2470,1331,1901,1933.22,1.58,0,868,1955,1927,1901,1873,1847,1942,1888,87,569,500,1250,1,1,16503790,321,40.52,0.61,12,0.08,48.00,3190.00,2975,20241213,-34.62,1650,20240913,17.88,2525,-22.97,20250107,1815,7.16,20250311,2975,-34.62,20241213,1650,17.88,20240913,0.09,N,026040,500,86 억,,261193,N,N,0,N,00,N
20250317,120355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1930,29,2,1.53,20068245,10389,39.49,1901,1959,1895,2470,1331,1901,1931.68,1.58,0,984,1955,1927,1901,1873,1847,1942,1888,87,569,500,1250,1,1,16503790,319,40.21,0.61,12,0.06,48.00,3190.00,2975,20241213,-35.13,1650,20240913,16.97,2525,-23.56,20250107,1815,6.34,20250311,2975,-35.13,20241213,1650,16.97,20240913,0.09,N,026040,500,86 억,,261193,N,N,0,N,00,N
20250317,110356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1957,56,2,2.95,16024370,8295,31.53,1901,1959,1895,2470,1331,1901,1931.81,1.58,0,751,1955,1927,1901,1873,1847,1942,1888,87,569,500,1250,1,1,16503790,323,40.77,0.61,12,0.05,48.00,3190.00,2975,20241213,-34.22,1650,20240913,18.61,2525,-22.50,20250107,1815,7.82,20250311,2975,-34.22,20241213,1650,18.61,20240913,0.09,N,026040,500,86 억,,261193,N,N,0,N,00,N
20250317,100357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1928,27,2,1.42,6098309,3175,12.07,1901,1944,1895,2470,1331,1901,1920.73,1.58,0,428,1955,1927,1901,1873,1847,1942,1888,87,569,500,1250,1,1,16503790,318,40.17,0.60,12,0.02,48.00,3190.00,2975,20241213,-35.19,1650,20240913,16.85,2525,-23.64,20250107,1815,6.23,20250311,2975,-35.19,20241213,1650,16.85,20240913,0.09,N,026040,500,86 억,,261193,N,N,0,N,00,N
20250317,090356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,9,2,0.47,199632,105,0.40,1901,1910,1901,2470,1331,1901,1901.26,1.58,0,-63,1955,1927,1901,1873,1847,1942,1888,87,569,500,1250,1,1,16503790,315,39.79,0.60,12,0.00,48.00,3190.00,2975,20241213,-35.80,1650,20240913,15.76,2525,-24.36,20250107,1815,5.23,20250311,2975,-35.80,20241213,1650,15.76,20240913,0.09,N,026040,500,86 억,,261193,N,N,0,N,00,N
20250314,160356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1901,21,2,1.12,50045122,26311,236.08,1890,1929,1875,2440,1316,1880,1902.06,1.53,0,8190,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,314,39.60,0.60,12,0.16,48.00,3190.00,2975,20241213,-36.10,1650,20240913,15.21,2525,-24.71,20250107,1815,4.74,20250311,2975,-36.10,20241213,1650,15.21,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N
20250314,150358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,39,2,2.07,48410477,25457,228.42,1890,1929,1875,2440,1316,1880,1901.66,1.53,0,8352,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,317,39.98,0.60,12,0.15,48.00,3190.00,2975,20241213,-35.50,1650,20240913,16.30,2525,-24.00,20250107,1815,5.73,20250311,2975,-35.50,20241213,1650,16.30,20240913,0.09,N,026040,500,86 억,,252973,N,N,0,N,00,N
20250314,140355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1928,48,2,2.55,29291592,15412,138.29,1890,1929,1875,2440,1316,1880,1900.57,1.53,0,2577,1940,1909,1885,1854,1830,1925,1870,87,560,500,1240,1,1,16503790,318,40.17,0.60,12,0.09,48.00,3190.00,2975,20241213,-35.19,1650,20240913,16.85,2525,-23.64,20250107,1815,6.23,20250311,2975,-35.19,20241213,1650,16.85,20240913,0.09,N,026040,500,86 억,,252973,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 20250317 160357 57 100.00 KOSDAQ 기타제조 N N N N N 1943 42 2 2.21 33701486 17424 66.22 1901 1959 1895 2470 1331 1901 1934.20 1.58 0 1002 1955 1927 1901 1873 1847 1942 1888 87 569 500 1250 1 1 16503790 321 40.48 0.61 12 0.11 48.00 3190.00 2975 20241213 -34.69 1650 20240913 17.76 2525 -23.05 20250107 1815 7.05 20250311 2975 -34.69 20241213 1650 17.76 20240913 0.09 N 026040 500 86 억 261193 N N 0 N 00 N
3 20250317 150356 57 100.00 KOSDAQ 기타제조 N N N N N 1944 43 2 2.26 33623806 17384 66.07 1901 1959 1895 2470 1331 1901 1934.18 1.58 0 992 1955 1927 1901 1873 1847 1942 1888 87 569 500 1250 1 1 16503790 321 40.50 0.61 12 0.11 48.00 3190.00 2975 20241213 -34.66 1650 20240913 17.82 2525 -23.01 20250107 1815 7.11 20250311 2975 -34.66 20241213 1650 17.82 20240913 0.09 N 026040 500 86 억 261193 N N 0 N 00 N
4 20250317 140357 57 100.00 KOSDAQ 기타제조 N N N N N 1940 39 2 2.05 29392562 15204 57.79 1901 1959 1895 2470 1331 1901 1933.21 1.58 0 941 1955 1927 1901 1873 1847 1942 1888 87 569 500 1250 1 1 16503790 320 40.42 0.61 12 0.09 48.00 3190.00 2975 20241213 -34.79 1650 20240913 17.58 2525 -23.17 20250107 1815 6.89 20250311 2975 -34.79 20241213 1650 17.58 20240913 0.09 N 026040 500 86 억 261193 N N 0 N 00 N
5 20250317 130356 57 100.00 KOSDAQ 기타제조 N N N N N 1945 44 2 2.31 23981611 12405 47.15 1901 1959 1895 2470 1331 1901 1933.22 1.58 0 868 1955 1927 1901 1873 1847 1942 1888 87 569 500 1250 1 1 16503790 321 40.52 0.61 12 0.08 48.00 3190.00 2975 20241213 -34.62 1650 20240913 17.88 2525 -22.97 20250107 1815 7.16 20250311 2975 -34.62 20241213 1650 17.88 20240913 0.09 N 026040 500 86 억 261193 N N 0 N 00 N
6 20250317 120355 57 100.00 KOSDAQ 기타제조 N N N N N 1930 29 2 1.53 20068245 10389 39.49 1901 1959 1895 2470 1331 1901 1931.68 1.58 0 984 1955 1927 1901 1873 1847 1942 1888 87 569 500 1250 1 1 16503790 319 40.21 0.61 12 0.06 48.00 3190.00 2975 20241213 -35.13 1650 20240913 16.97 2525 -23.56 20250107 1815 6.34 20250311 2975 -35.13 20241213 1650 16.97 20240913 0.09 N 026040 500 86 억 261193 N N 0 N 00 N
7 20250317 110356 57 100.00 KOSDAQ 기타제조 N N N N N 1957 56 2 2.95 16024370 8295 31.53 1901 1959 1895 2470 1331 1901 1931.81 1.58 0 751 1955 1927 1901 1873 1847 1942 1888 87 569 500 1250 1 1 16503790 323 40.77 0.61 12 0.05 48.00 3190.00 2975 20241213 -34.22 1650 20240913 18.61 2525 -22.50 20250107 1815 7.82 20250311 2975 -34.22 20241213 1650 18.61 20240913 0.09 N 026040 500 86 억 261193 N N 0 N 00 N
8 20250317 100357 57 100.00 KOSDAQ 기타제조 N N N N N 1928 27 2 1.42 6098309 3175 12.07 1901 1944 1895 2470 1331 1901 1920.73 1.58 0 428 1955 1927 1901 1873 1847 1942 1888 87 569 500 1250 1 1 16503790 318 40.17 0.60 12 0.02 48.00 3190.00 2975 20241213 -35.19 1650 20240913 16.85 2525 -23.64 20250107 1815 6.23 20250311 2975 -35.19 20241213 1650 16.85 20240913 0.09 N 026040 500 86 억 261193 N N 0 N 00 N
9 20250317 090356 57 100.00 KOSDAQ 기타제조 N N N N N 1910 9 2 0.47 199632 105 0.40 1901 1910 1901 2470 1331 1901 1901.26 1.58 0 -63 1955 1927 1901 1873 1847 1942 1888 87 569 500 1250 1 1 16503790 315 39.79 0.60 12 0.00 48.00 3190.00 2975 20241213 -35.80 1650 20240913 15.76 2525 -24.36 20250107 1815 5.23 20250311 2975 -35.80 20241213 1650 15.76 20240913 0.09 N 026040 500 86 억 261193 N N 0 N 00 N
10 20250314 160356 57 100.00 KOSDAQ 기타제조 N N N N N 1901 21 2 1.12 50045122 26311 236.08 1890 1929 1875 2440 1316 1880 1902.06 1.53 0 8190 1940 1909 1885 1854 1830 1925 1870 87 560 500 1240 1 1 16503790 314 39.60 0.60 12 0.16 48.00 3190.00 2975 20241213 -36.10 1650 20240913 15.21 2525 -24.71 20250107 1815 4.74 20250311 2975 -36.10 20241213 1650 15.21 20240913 0.09 N 026040 500 86 억 252973 N N 0 N 00 N
11 20250314 150358 57 100.00 KOSDAQ 기타제조 N N N N N 1919 39 2 2.07 48410477 25457 228.42 1890 1929 1875 2440 1316 1880 1901.66 1.53 0 8352 1940 1909 1885 1854 1830 1925 1870 87 560 500 1240 1 1 16503790 317 39.98 0.60 12 0.15 48.00 3190.00 2975 20241213 -35.50 1650 20240913 16.30 2525 -24.00 20250107 1815 5.73 20250311 2975 -35.50 20241213 1650 16.30 20240913 0.09 N 026040 500 86 억 252973 N N 0 N 00 N
12 20250314 140355 57 100.00 KOSDAQ 기타제조 N N N N N 1928 48 2 2.55 29291592 15412 138.29 1890 1929 1875 2440 1316 1880 1900.57 1.53 0 2577 1940 1909 1885 1854 1830 1925 1870 87 560 500 1240 1 1 16503790 318 40.17 0.60 12 0.09 48.00 3190.00 2975 20241213 -35.19 1650 20240913 16.85 2525 -23.64 20250107 1815 6.23 20250311 2975 -35.19 20241213 1650 16.85 20240913 0.09 N 026040 500 86 억 252973 N N 0 N 00 N