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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
317870/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
20250313,161126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17400,410,2,2.41,299676370,17174,74.89,16990,17750,16990,22050,11900,16990,17449.42,1.56,0,1834,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1480,-31.41,3.91,12,0.20,-554.00,4453.00,21700,20240405,-19.82,13330,20241217,30.53,18500,-5.95,20250110,13660,27.38,20250102,21700,-19.82,20240405,13330,30.53,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N
20250313,151126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17370,380,2,2.24,285292470,16347,71.29,16990,17750,16990,22050,11900,16990,17452.28,1.56,0,1929,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1478,-31.35,3.90,12,0.19,-554.00,4453.00,21700,20240405,-19.95,13330,20241217,30.31,18500,-6.11,20250110,13660,27.16,20250102,21700,-19.95,20240405,13330,30.31,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N
20250313,141127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17430,440,2,2.59,257224880,14735,64.26,16990,17750,16990,22050,11900,16990,17456.73,1.56,0,2729,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1483,-31.46,3.91,12,0.17,-554.00,4453.00,21700,20240405,-19.68,13330,20241217,30.76,18500,-5.78,20250110,13660,27.60,20250102,21700,-19.68,20240405,13330,30.76,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N
20250313,131126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17410,420,2,2.47,253053000,14496,63.22,16990,17750,16990,22050,11900,16990,17456.75,1.56,0,2849,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1481,-31.43,3.91,12,0.17,-554.00,4453.00,21700,20240405,-19.77,13330,20241217,30.61,18500,-5.89,20250110,13660,27.45,20250102,21700,-19.77,20240405,13330,30.61,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N
20250313,121126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17470,480,2,2.83,226656960,12986,56.63,16990,17750,16990,22050,11900,16990,17453.95,1.56,0,2299,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1486,-31.53,3.92,12,0.15,-554.00,4453.00,21700,20240405,-19.49,13330,20241217,31.06,18500,-5.57,20250110,13660,27.89,20250102,21700,-19.49,20240405,13330,31.06,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N
20250313,111129,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17530,540,2,3.18,154974480,8866,38.66,16990,17750,16990,22050,11900,16990,17479.64,1.56,0,1504,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1491,-31.64,3.94,12,0.10,-554.00,4453.00,21700,20240405,-19.22,13330,20241217,31.51,18500,-5.24,20250110,13660,28.33,20250102,21700,-19.22,20240405,13330,31.51,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N
20250313,101126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17530,540,2,3.18,113941400,6515,28.41,16990,17750,16990,22050,11900,16990,17489.09,1.56,0,1522,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1491,-31.64,3.94,12,0.08,-554.00,4453.00,21700,20240405,-19.22,13330,20241217,31.51,18500,-5.24,20250110,13660,28.33,20250102,21700,-19.22,20240405,13330,31.51,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N
20250313,091129,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17130,140,2,0.82,6337530,369,1.61,16990,17210,16990,22050,11900,16990,17174.88,1.56,0,-160,17850,17420,16860,16430,15870,17635,16645,43,5060,500,12230,10,1,8506750,1457,-30.92,3.85,12,0.00,-554.00,4453.00,21700,20240405,-21.06,13330,20241217,28.51,18500,-7.41,20250110,13660,25.40,20250102,21700,-21.06,20240405,13330,28.51,20241217,2.08,N,317870,500,42 억,,133017,N,N,0,N,00,N
20250312,161120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16990,690,2,4.23,387638245,22930,362.87,16300,17290,16300,21150,11410,16300,16905.29,1.52,0,4036,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1445,-30.67,3.82,12,0.27,-554.00,4453.00,21700,20240405,-21.71,13330,20241217,27.46,18500,-8.16,20250110,13660,24.38,20250102,21700,-21.71,20240405,13330,27.46,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,151121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17000,700,2,4.29,365899735,21650,342.62,16300,17290,16300,21150,11410,16300,16900.68,1.52,0,3557,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1446,-30.69,3.82,12,0.25,-554.00,4453.00,21700,20240405,-21.66,13330,20241217,27.53,18500,-8.11,20250110,13660,24.45,20250102,21700,-21.66,20240405,13330,27.53,20241217,2.07,N,317870,500,42 억,,129047,N,N,0,N,00,N
20250312,141119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16960,660,2,4.05,347168735,20547,325.16,16300,17290,16300,21150,11410,16300,16896.32,1.52,0,3611,16866,16582,16306,16022,15746,16445,15885,43,4850,500,11730,10,1,8506750,1443,-30.61,3.81,12,0.24,-554.00,4453.00,21700,20240405,-21.84,13330,20241217,27.23,18500,-8.32,20250110,13660,24.16,20250102,21700,-21.84,20240405,13330,27.23,20241217,2.07,N,317870,500,42 억,,129047,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 20250313 161126 57 100.00 KOSDAQ 기타제조 N N N N N 17400 410 2 2.41 299676370 17174 74.89 16990 17750 16990 22050 11900 16990 17449.42 1.56 0 1834 17850 17420 16860 16430 15870 17635 16645 43 5060 500 12230 10 1 8506750 1480 -31.41 3.91 12 0.20 -554.00 4453.00 21700 20240405 -19.82 13330 20241217 30.53 18500 -5.95 20250110 13660 27.38 20250102 21700 -19.82 20240405 13330 30.53 20241217 2.08 N 317870 500 42 억 133017 N N 0 N 00 N
3 20250313 151126 57 100.00 KOSDAQ 기타제조 N N N N N 17370 380 2 2.24 285292470 16347 71.29 16990 17750 16990 22050 11900 16990 17452.28 1.56 0 1929 17850 17420 16860 16430 15870 17635 16645 43 5060 500 12230 10 1 8506750 1478 -31.35 3.90 12 0.19 -554.00 4453.00 21700 20240405 -19.95 13330 20241217 30.31 18500 -6.11 20250110 13660 27.16 20250102 21700 -19.95 20240405 13330 30.31 20241217 2.08 N 317870 500 42 억 133017 N N 0 N 00 N
4 20250313 141127 57 100.00 KOSDAQ 기타제조 N N N N N 17430 440 2 2.59 257224880 14735 64.26 16990 17750 16990 22050 11900 16990 17456.73 1.56 0 2729 17850 17420 16860 16430 15870 17635 16645 43 5060 500 12230 10 1 8506750 1483 -31.46 3.91 12 0.17 -554.00 4453.00 21700 20240405 -19.68 13330 20241217 30.76 18500 -5.78 20250110 13660 27.60 20250102 21700 -19.68 20240405 13330 30.76 20241217 2.08 N 317870 500 42 억 133017 N N 0 N 00 N
5 20250313 131126 57 100.00 KOSDAQ 기타제조 N N N N N 17410 420 2 2.47 253053000 14496 63.22 16990 17750 16990 22050 11900 16990 17456.75 1.56 0 2849 17850 17420 16860 16430 15870 17635 16645 43 5060 500 12230 10 1 8506750 1481 -31.43 3.91 12 0.17 -554.00 4453.00 21700 20240405 -19.77 13330 20241217 30.61 18500 -5.89 20250110 13660 27.45 20250102 21700 -19.77 20240405 13330 30.61 20241217 2.08 N 317870 500 42 억 133017 N N 0 N 00 N
6 20250313 121126 57 100.00 KOSDAQ 기타제조 N N N N N 17470 480 2 2.83 226656960 12986 56.63 16990 17750 16990 22050 11900 16990 17453.95 1.56 0 2299 17850 17420 16860 16430 15870 17635 16645 43 5060 500 12230 10 1 8506750 1486 -31.53 3.92 12 0.15 -554.00 4453.00 21700 20240405 -19.49 13330 20241217 31.06 18500 -5.57 20250110 13660 27.89 20250102 21700 -19.49 20240405 13330 31.06 20241217 2.08 N 317870 500 42 억 133017 N N 0 N 00 N
7 20250313 111129 57 100.00 KOSDAQ 기타제조 N N N N N 17530 540 2 3.18 154974480 8866 38.66 16990 17750 16990 22050 11900 16990 17479.64 1.56 0 1504 17850 17420 16860 16430 15870 17635 16645 43 5060 500 12230 10 1 8506750 1491 -31.64 3.94 12 0.10 -554.00 4453.00 21700 20240405 -19.22 13330 20241217 31.51 18500 -5.24 20250110 13660 28.33 20250102 21700 -19.22 20240405 13330 31.51 20241217 2.08 N 317870 500 42 억 133017 N N 0 N 00 N
8 20250313 101126 57 100.00 KOSDAQ 기타제조 N N N N N 17530 540 2 3.18 113941400 6515 28.41 16990 17750 16990 22050 11900 16990 17489.09 1.56 0 1522 17850 17420 16860 16430 15870 17635 16645 43 5060 500 12230 10 1 8506750 1491 -31.64 3.94 12 0.08 -554.00 4453.00 21700 20240405 -19.22 13330 20241217 31.51 18500 -5.24 20250110 13660 28.33 20250102 21700 -19.22 20240405 13330 31.51 20241217 2.08 N 317870 500 42 억 133017 N N 0 N 00 N
9 20250313 091129 57 100.00 KOSDAQ 기타제조 N N N N N 17130 140 2 0.82 6337530 369 1.61 16990 17210 16990 22050 11900 16990 17174.88 1.56 0 -160 17850 17420 16860 16430 15870 17635 16645 43 5060 500 12230 10 1 8506750 1457 -30.92 3.85 12 0.00 -554.00 4453.00 21700 20240405 -21.06 13330 20241217 28.51 18500 -7.41 20250110 13660 25.40 20250102 21700 -21.06 20240405 13330 28.51 20241217 2.08 N 317870 500 42 억 133017 N N 0 N 00 N
10 20250312 161120 57 100.00 KOSDAQ 기타제조 N N N N N 16990 690 2 4.23 387638245 22930 362.87 16300 17290 16300 21150 11410 16300 16905.29 1.52 0 4036 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1445 -30.67 3.82 12 0.27 -554.00 4453.00 21700 20240405 -21.71 13330 20241217 27.46 18500 -8.16 20250110 13660 24.38 20250102 21700 -21.71 20240405 13330 27.46 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
11 20250312 151121 57 100.00 KOSDAQ 기타제조 N N N N N 17000 700 2 4.29 365899735 21650 342.62 16300 17290 16300 21150 11410 16300 16900.68 1.52 0 3557 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1446 -30.69 3.82 12 0.25 -554.00 4453.00 21700 20240405 -21.66 13330 20241217 27.53 18500 -8.11 20250110 13660 24.45 20250102 21700 -21.66 20240405 13330 27.53 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N
12 20250312 141119 57 100.00 KOSDAQ 기타제조 N N N N N 16960 660 2 4.05 347168735 20547 325.16 16300 17290 16300 21150 11410 16300 16896.32 1.52 0 3611 16866 16582 16306 16022 15746 16445 15885 43 4850 500 11730 10 1 8506750 1443 -30.61 3.81 12 0.24 -554.00 4453.00 21700 20240405 -21.84 13330 20241217 27.23 18500 -8.32 20250110 13660 24.16 20250102 21700 -21.84 20240405 13330 27.23 20241217 2.07 N 317870 500 42 억 129047 N N 0 N 00 N