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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8820,-30,5,-0.34,390772185,44798,49.05,8850,8850,8660,11500,6200,8850,8722.81,0.93,0,-4197,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1081,-43.02,3.02,12,0.37,-205.00,2917.00,13200,20240620,-33.18,4955,20241115,78.00,10550,-16.40,20250117,8300,6.27,20250304,13200,-33.18,20240620,4955,78.00,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,151201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8770,-80,5,-0.90,365013665,41870,45.84,8850,8850,8660,11500,6200,8850,8717.79,0.93,0,-4397,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1075,-42.78,3.01,12,0.34,-205.00,2917.00,13200,20240620,-33.56,4955,20241115,76.99,10550,-16.87,20250117,8300,5.66,20250304,13200,-33.56,20240620,4955,76.99,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,141200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8730,-120,5,-1.36,298987695,34290,37.54,8850,8850,8660,11500,6200,8850,8719.38,0.93,0,-2889,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1070,-42.59,2.99,12,0.28,-205.00,2917.00,13200,20240620,-33.86,4955,20241115,76.19,10550,-17.25,20250117,8300,5.18,20250304,13200,-33.86,20240620,4955,76.19,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,131200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8740,-110,5,-1.24,264968505,30379,33.26,8850,8850,8660,11500,6200,8850,8722.09,0.93,0,-3718,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1071,-42.63,3.00,12,0.25,-205.00,2917.00,13200,20240620,-33.79,4955,20241115,76.39,10550,-17.16,20250117,8300,5.30,20250304,13200,-33.79,20240620,4955,76.39,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,121159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8720,-130,5,-1.47,238808815,27368,29.96,8850,8850,8670,11500,6200,8850,8725.84,0.93,0,-3651,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1069,-42.54,2.99,12,0.22,-205.00,2917.00,13200,20240620,-33.94,4955,20241115,75.98,10550,-17.35,20250117,8300,5.06,20250304,13200,-33.94,20240620,4955,75.98,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,111156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8690,-160,5,-1.81,207850585,23817,26.08,8850,8850,8670,11500,6200,8850,8726.98,0.93,0,-2374,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1065,-42.39,2.98,12,0.19,-205.00,2917.00,13200,20240620,-34.17,4955,20241115,75.38,10550,-17.63,20250117,8300,4.70,20250304,13200,-34.17,20240620,4955,75.38,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,101158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8730,-120,5,-1.36,156204020,17873,19.57,8850,8850,8700,11500,6200,8850,8739.66,0.93,0,-2939,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1070,-42.59,2.99,12,0.15,-205.00,2917.00,13200,20240620,-33.86,4955,20241115,76.19,10550,-17.25,20250117,8300,5.18,20250304,13200,-33.86,20240620,4955,76.19,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,091203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8780,-70,5,-0.79,43997900,5022,5.50,8850,8850,8710,11500,6200,8850,8761.03,0.93,0,-3223,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1076,-42.83,3.01,12,0.04,-205.00,2917.00,13200,20240620,-33.48,4955,20241115,77.19,10550,-16.78,20250117,8300,5.78,20250304,13200,-33.48,20240620,4955,77.19,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250305,161143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8850,450,2,5.36,793847465,91179,54.54,8400,8850,8400,10920,5880,8400,8706.24,0.76,0,20264,9346,8872,8586,8112,7826,8730,7970,12,2520,100,5200,10,1,12259474,1085,-43.17,3.03,12,0.74,-205.00,2917.00,13200,20240620,-32.95,4955,20241115,78.61,10550,-16.11,20250117,8300,6.63,20250304,13200,-32.95,20240620,4955,78.61,20241115,2.99,N,407400,100,12 억,,93595,N,N,0,N,00,N
20250305,151151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8830,430,2,5.12,750529035,86281,51.61,8400,8830,8400,10920,5880,8400,8698.66,0.76,0,18934,9346,8872,8586,8112,7826,8730,7970,12,2520,100,5200,10,1,12259474,1083,-43.07,3.03,12,0.70,-205.00,2917.00,13200,20240620,-33.11,4955,20241115,78.20,10550,-16.30,20250117,8300,6.39,20250304,13200,-33.11,20240620,4955,78.20,20241115,2.99,N,407400,100,12 억,,93595,N,N,0,N,00,N
20250305,141150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8790,390,2,4.64,662877975,76316,45.65,8400,8820,8400,10920,5880,8400,8685.96,0.76,0,17034,9346,8872,8586,8112,7826,8730,7970,12,2520,100,5200,10,1,12259474,1078,-42.88,3.01,12,0.62,-205.00,2917.00,13200,20240620,-33.41,4955,20241115,77.40,10550,-16.68,20250117,8300,5.90,20250304,13200,-33.41,20240620,4955,77.40,20241115,2.99,N,407400,100,12 억,,93595,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 20250306 161200 57 100.00 KOSDAQ 기타제조 N N N N N 8820 -30 5 -0.34 390772185 44798 49.05 8850 8850 8660 11500 6200 8850 8722.81 0.93 0 -4197 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1081 -43.02 3.02 12 0.37 -205.00 2917.00 13200 20240620 -33.18 4955 20241115 78.00 10550 -16.40 20250117 8300 6.27 20250304 13200 -33.18 20240620 4955 78.00 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
3 20250306 151201 57 100.00 KOSDAQ 기타제조 N N N N N 8770 -80 5 -0.90 365013665 41870 45.84 8850 8850 8660 11500 6200 8850 8717.79 0.93 0 -4397 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1075 -42.78 3.01 12 0.34 -205.00 2917.00 13200 20240620 -33.56 4955 20241115 76.99 10550 -16.87 20250117 8300 5.66 20250304 13200 -33.56 20240620 4955 76.99 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
4 20250306 141200 57 100.00 KOSDAQ 기타제조 N N N N N 8730 -120 5 -1.36 298987695 34290 37.54 8850 8850 8660 11500 6200 8850 8719.38 0.93 0 -2889 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1070 -42.59 2.99 12 0.28 -205.00 2917.00 13200 20240620 -33.86 4955 20241115 76.19 10550 -17.25 20250117 8300 5.18 20250304 13200 -33.86 20240620 4955 76.19 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
5 20250306 131200 57 100.00 KOSDAQ 기타제조 N N N N N 8740 -110 5 -1.24 264968505 30379 33.26 8850 8850 8660 11500 6200 8850 8722.09 0.93 0 -3718 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1071 -42.63 3.00 12 0.25 -205.00 2917.00 13200 20240620 -33.79 4955 20241115 76.39 10550 -17.16 20250117 8300 5.30 20250304 13200 -33.79 20240620 4955 76.39 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
6 20250306 121159 57 100.00 KOSDAQ 기타제조 N N N N N 8720 -130 5 -1.47 238808815 27368 29.96 8850 8850 8670 11500 6200 8850 8725.84 0.93 0 -3651 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1069 -42.54 2.99 12 0.22 -205.00 2917.00 13200 20240620 -33.94 4955 20241115 75.98 10550 -17.35 20250117 8300 5.06 20250304 13200 -33.94 20240620 4955 75.98 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
7 20250306 111156 57 100.00 KOSDAQ 기타제조 N N N N N 8690 -160 5 -1.81 207850585 23817 26.08 8850 8850 8670 11500 6200 8850 8726.98 0.93 0 -2374 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1065 -42.39 2.98 12 0.19 -205.00 2917.00 13200 20240620 -34.17 4955 20241115 75.38 10550 -17.63 20250117 8300 4.70 20250304 13200 -34.17 20240620 4955 75.38 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
8 20250306 101158 57 100.00 KOSDAQ 기타제조 N N N N N 8730 -120 5 -1.36 156204020 17873 19.57 8850 8850 8700 11500 6200 8850 8739.66 0.93 0 -2939 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1070 -42.59 2.99 12 0.15 -205.00 2917.00 13200 20240620 -33.86 4955 20241115 76.19 10550 -17.25 20250117 8300 5.18 20250304 13200 -33.86 20240620 4955 76.19 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
9 20250306 091203 57 100.00 KOSDAQ 기타제조 N N N N N 8780 -70 5 -0.79 43997900 5022 5.50 8850 8850 8710 11500 6200 8850 8761.03 0.93 0 -3223 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1076 -42.83 3.01 12 0.04 -205.00 2917.00 13200 20240620 -33.48 4955 20241115 77.19 10550 -16.78 20250117 8300 5.78 20250304 13200 -33.48 20240620 4955 77.19 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
10 20250305 161143 57 100.00 KOSDAQ 기타제조 N N N N N 8850 450 2 5.36 793847465 91179 54.54 8400 8850 8400 10920 5880 8400 8706.24 0.76 0 20264 9346 8872 8586 8112 7826 8730 7970 12 2520 100 5200 10 1 12259474 1085 -43.17 3.03 12 0.74 -205.00 2917.00 13200 20240620 -32.95 4955 20241115 78.61 10550 -16.11 20250117 8300 6.63 20250304 13200 -32.95 20240620 4955 78.61 20241115 2.99 N 407400 100 12 억 93595 N N 0 N 00 N
11 20250305 151151 57 100.00 KOSDAQ 기타제조 N N N N N 8830 430 2 5.12 750529035 86281 51.61 8400 8830 8400 10920 5880 8400 8698.66 0.76 0 18934 9346 8872 8586 8112 7826 8730 7970 12 2520 100 5200 10 1 12259474 1083 -43.07 3.03 12 0.70 -205.00 2917.00 13200 20240620 -33.11 4955 20241115 78.20 10550 -16.30 20250117 8300 6.39 20250304 13200 -33.11 20240620 4955 78.20 20241115 2.99 N 407400 100 12 억 93595 N N 0 N 00 N
12 20250305 141150 57 100.00 KOSDAQ 기타제조 N N N N N 8790 390 2 4.64 662877975 76316 45.65 8400 8820 8400 10920 5880 8400 8685.96 0.76 0 17034 9346 8872 8586 8112 7826 8730 7970 12 2520 100 5200 10 1 12259474 1078 -42.88 3.01 12 0.62 -205.00 2917.00 13200 20240620 -33.41 4955 20241115 77.40 10550 -16.68 20250117 8300 5.90 20250304 13200 -33.41 20240620 4955 77.40 20241115 2.99 N 407400 100 12 억 93595 N N 0 N 00 N