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
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
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
20250317,131245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8490,70,2,0.83,519126250,61473,81.94,8500,8570,8110,10940,5900,8420,8444.80,0.83,0,-397,8706,8562,8276,8132,7846,8635,8205,12,2520,100,5220,10,1,12394950,1052,-41.41,2.91,12,0.50,-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
20250317,121244,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8390,-30,5,-0.36,451863450,53529,71.35,8500,8570,8110,10940,5900,8420,8441.48,0.83,0,-2487,8706,8562,8276,8132,7846,8635,8205,12,2520,100,5220,10,1,12394950,1040,-40.93,2.88,12,0.43,-205.00,2917.00,13200,20240620,-36.44,4955,20241115,69.32,10550,-20.47,20250117,7590,10.54,20250311,13200,-36.44,20240620,4955,69.32,20241115,2.76,N,407400,100,12 억,,102656,N,N,0,N,00,N
20250317,111243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8550,130,2,1.54,346192890,41016,54.67,8500,8570,8110,10940,5900,8420,8440.45,0.83,0,-2173,8706,8562,8276,8132,7846,8635,8205,12,2520,100,5220,10,1,12394950,1060,-41.71,2.93,12,0.33,-205.00,2917.00,13200,20240620,-35.23,4955,20241115,72.55,10550,-18.96,20250117,7590,12.65,20250311,13200,-35.23,20240620,4955,72.55,20241115,2.76,N,407400,100,12 억,,102656,N,N,0,N,00,N
20250317,101242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8370,-50,5,-0.59,169092640,20186,26.91,8500,8500,8110,10940,5900,8420,8376.66,0.83,0,-4506,8706,8562,8276,8132,7846,8635,8205,12,2520,100,5220,10,1,12394950,1037,-40.83,2.87,12,0.16,-205.00,2917.00,13200,20240620,-36.59,4955,20241115,68.92,10550,-20.66,20250117,7590,10.28,20250311,13200,-36.59,20240620,4955,68.92,20241115,2.76,N,407400,100,12 억,,102656,N,N,0,N,00,N
20250317,091246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8470,50,2,0.59,70181960,8339,11.12,8500,8500,8110,10940,5900,8420,8416.10,0.83,0,-2947,8706,8562,8276,8132,7846,8635,8205,12,2520,100,5220,10,1,12394950,1050,-41.32,2.90,12,0.07,-205.00,2917.00,13200,20240620,-35.83,4955,20241115,70.94,10550,-19.72,20250117,7590,11.59,20250311,13200,-35.83,20240620,4955,70.94,20241115,2.76,N,407400,100,12 억,,102656,N,N,0,N,00,N
20250314,161238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8420,420,2,5.25,608727400,74277,164.48,8060,8420,7990,10400,5600,8000,8195.07,0.77,0,7869,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1044,-41.07,2.89,12,0.60,-205.00,2917.00,13200,20240620,-36.21,4955,20241115,69.93,10550,-20.19,20250117,7590,10.94,20250311,13200,-36.21,20240620,4955,69.93,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N
20250314,151247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8370,370,2,4.62,579672690,70821,156.83,8060,8390,7990,10400,5600,8000,8185.04,0.77,0,7896,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1037,-40.83,2.87,12,0.57,-205.00,2917.00,13200,20240620,-36.59,4955,20241115,68.92,10550,-20.66,20250117,7590,10.28,20250311,13200,-36.59,20240620,4955,68.92,20241115,2.77,N,407400,100,12 억,,95555,N,N,0,N,00,N
20250314,141241,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8310,310,2,3.88,521754675,63871,141.44,8060,8360,7990,10400,5600,8000,8168.88,0.77,0,6229,8366,8182,8006,7822,7646,8275,7915,12,2400,100,4960,10,1,12394950,1030,-40.54,2.85,12,0.52,-205.00,2917.00,13200,20240620,-37.05,4955,20241115,67.71,10550,-21.23,20250117,7590,9.49,20250311,13200,-37.05,20240620,4955,67.71,20241115,2.77,N,407400,100,12 억,,95555,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 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
3 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
4 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
5 20250317 131245 57 100.00 KOSDAQ 기타제조 N N N N N 8490 70 2 0.83 519126250 61473 81.94 8500 8570 8110 10940 5900 8420 8444.80 0.83 0 -397 8706 8562 8276 8132 7846 8635 8205 12 2520 100 5220 10 1 12394950 1052 -41.41 2.91 12 0.50 -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
6 20250317 121244 57 100.00 KOSDAQ 기타제조 N N N N N 8390 -30 5 -0.36 451863450 53529 71.35 8500 8570 8110 10940 5900 8420 8441.48 0.83 0 -2487 8706 8562 8276 8132 7846 8635 8205 12 2520 100 5220 10 1 12394950 1040 -40.93 2.88 12 0.43 -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 2.76 N 407400 100 12 억 102656 N N 0 N 00 N
7 20250317 111243 57 100.00 KOSDAQ 기타제조 N N N N N 8550 130 2 1.54 346192890 41016 54.67 8500 8570 8110 10940 5900 8420 8440.45 0.83 0 -2173 8706 8562 8276 8132 7846 8635 8205 12 2520 100 5220 10 1 12394950 1060 -41.71 2.93 12 0.33 -205.00 2917.00 13200 20240620 -35.23 4955 20241115 72.55 10550 -18.96 20250117 7590 12.65 20250311 13200 -35.23 20240620 4955 72.55 20241115 2.76 N 407400 100 12 억 102656 N N 0 N 00 N
8 20250317 101242 57 100.00 KOSDAQ 기타제조 N N N N N 8370 -50 5 -0.59 169092640 20186 26.91 8500 8500 8110 10940 5900 8420 8376.66 0.83 0 -4506 8706 8562 8276 8132 7846 8635 8205 12 2520 100 5220 10 1 12394950 1037 -40.83 2.87 12 0.16 -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 2.76 N 407400 100 12 억 102656 N N 0 N 00 N
9 20250317 091246 57 100.00 KOSDAQ 기타제조 N N N N N 8470 50 2 0.59 70181960 8339 11.12 8500 8500 8110 10940 5900 8420 8416.10 0.83 0 -2947 8706 8562 8276 8132 7846 8635 8205 12 2520 100 5220 10 1 12394950 1050 -41.32 2.90 12 0.07 -205.00 2917.00 13200 20240620 -35.83 4955 20241115 70.94 10550 -19.72 20250117 7590 11.59 20250311 13200 -35.83 20240620 4955 70.94 20241115 2.76 N 407400 100 12 억 102656 N N 0 N 00 N
10 20250314 161238 57 100.00 KOSDAQ 기타제조 N N N N N 8420 420 2 5.25 608727400 74277 164.48 8060 8420 7990 10400 5600 8000 8195.07 0.77 0 7869 8366 8182 8006 7822 7646 8275 7915 12 2400 100 4960 10 1 12394950 1044 -41.07 2.89 12 0.60 -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 2.77 N 407400 100 12 억 95555 N N 0 N 00 N
11 20250314 151247 57 100.00 KOSDAQ 기타제조 N N N N N 8370 370 2 4.62 579672690 70821 156.83 8060 8390 7990 10400 5600 8000 8185.04 0.77 0 7896 8366 8182 8006 7822 7646 8275 7915 12 2400 100 4960 10 1 12394950 1037 -40.83 2.87 12 0.57 -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 2.77 N 407400 100 12 억 95555 N N 0 N 00 N
12 20250314 141241 57 100.00 KOSDAQ 기타제조 N N N N N 8310 310 2 3.88 521754675 63871 141.44 8060 8360 7990 10400 5600 8000 8168.88 0.77 0 6229 8366 8182 8006 7822 7646 8275 7915 12 2400 100 4960 10 1 12394950 1030 -40.54 2.85 12 0.52 -205.00 2917.00 13200 20240620 -37.05 4955 20241115 67.71 10550 -21.23 20250117 7590 9.49 20250311 13200 -37.05 20240620 4955 67.71 20241115 2.77 N 407400 100 12 억 95555 N N 0 N 00 N