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
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
20250313,161231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8000,90,2,1.14,355427205,44733,88.74,7910,8190,7830,10280,5540,7910,7945.52,0.84,0,-8650,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,992,-39.02,2.74,12,0.36,-205.00,2917.00,13200,20240620,-39.39,4955,20241115,61.45,10550,-24.17,20250117,7590,5.40,20250311,13200,-39.39,20240620,4955,61.45,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N
20250313,151232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7960,50,2,0.63,352270025,44337,87.95,7910,8190,7830,10280,5540,7910,7945.28,0.84,0,-8626,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,987,-38.83,2.73,12,0.36,-205.00,2917.00,13200,20240620,-39.70,4955,20241115,60.65,10550,-24.55,20250117,7590,4.87,20250311,13200,-39.70,20240620,4955,60.65,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N
20250313,141233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8010,100,2,1.26,323128625,40686,80.71,7910,8190,7830,10280,5540,7910,7942.01,0.84,0,-9436,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,993,-39.07,2.75,12,0.33,-205.00,2917.00,13200,20240620,-39.32,4955,20241115,61.65,10550,-24.08,20250117,7590,5.53,20250311,13200,-39.32,20240620,4955,61.65,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N
20250313,131232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7970,60,2,0.76,271969320,34310,68.06,7910,8190,7830,10280,5540,7910,7926.82,0.84,0,-7937,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,988,-38.88,2.73,12,0.28,-205.00,2917.00,13200,20240620,-39.62,4955,20241115,60.85,10550,-24.45,20250117,7590,5.01,20250311,13200,-39.62,20240620,4955,60.85,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N
20250313,121232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7960,50,2,0.63,256562285,32377,64.23,7910,8190,7830,10280,5540,7910,7924.21,0.84,0,-7147,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,987,-38.83,2.73,12,0.26,-205.00,2917.00,13200,20240620,-39.70,4955,20241115,60.65,10550,-24.55,20250117,7590,4.87,20250311,13200,-39.70,20240620,4955,60.65,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N
20250313,111234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8000,90,2,1.14,221654835,27996,55.54,7910,8190,7830,10280,5540,7910,7917.38,0.84,0,-5664,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,992,-39.02,2.74,12,0.23,-205.00,2917.00,13200,20240620,-39.39,4955,20241115,61.45,10550,-24.17,20250117,7590,5.40,20250311,13200,-39.39,20240620,4955,61.45,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N
20250313,101231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7920,10,2,0.13,186193765,23549,46.71,7910,8190,7830,10280,5540,7910,7906.65,0.84,0,-5036,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,982,-38.63,2.72,12,0.19,-205.00,2917.00,13200,20240620,-40.00,4955,20241115,59.84,10550,-24.93,20250117,7590,4.35,20250311,13200,-40.00,20240620,4955,59.84,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N
20250313,091235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7900,-10,5,-0.13,101383010,12784,25.36,7910,8190,7830,10280,5540,7910,7930.46,0.84,0,81,8276,8092,7916,7732,7556,8185,7825,12,2370,100,4900,10,1,12394950,979,-38.54,2.71,12,0.10,-205.00,2917.00,13200,20240620,-40.15,4955,20241115,59.43,10550,-25.12,20250117,7590,4.08,20250311,13200,-40.15,20240620,4955,59.43,20241115,2.80,N,407400,100,12 억,,103544,N,N,0,N,00,N
20250312,161225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7910,120,2,1.54,400180715,50209,78.51,7740,8100,7740,10120,5460,7790,7970.31,0.82,0,2281,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,980,-38.59,2.71,12,0.41,-205.00,2917.00,13200,20240620,-40.08,4955,20241115,59.64,10550,-25.02,20250117,7590,4.22,20250311,13200,-40.08,20240620,4955,59.64,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,151229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7990,200,2,2.57,388903585,48786,76.29,7740,8100,7740,10120,5460,7790,7971.62,0.82,0,2528,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,990,-38.98,2.74,12,0.39,-205.00,2917.00,13200,20240620,-39.47,4955,20241115,61.25,10550,-24.27,20250117,7590,5.27,20250311,13200,-39.47,20240620,4955,61.25,20241115,2.85,N,407400,100,12 억,,101598,N,N,0,N,00,N
20250312,141223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8000,210,2,2.70,354698745,44476,69.55,7740,8100,7740,10120,5460,7790,7975.06,0.82,0,2925,8163,7976,7783,7596,7403,7880,7500,12,2330,100,4820,10,1,12394950,992,-39.02,2.74,12,0.36,-205.00,2917.00,13200,20240620,-39.39,4955,20241115,61.45,10550,-24.17,20250117,7590,5.40,20250311,13200,-39.39,20240620,4955,61.45,20241115,2.85,N,407400,100,12 억,,101598,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 161231 57 100.00 KOSDAQ 기타제조 N N N N N 8000 90 2 1.14 355427205 44733 88.74 7910 8190 7830 10280 5540 7910 7945.52 0.84 0 -8650 8276 8092 7916 7732 7556 8185 7825 12 2370 100 4900 10 1 12394950 992 -39.02 2.74 12 0.36 -205.00 2917.00 13200 20240620 -39.39 4955 20241115 61.45 10550 -24.17 20250117 7590 5.40 20250311 13200 -39.39 20240620 4955 61.45 20241115 2.80 N 407400 100 12 억 103544 N N 0 N 00 N
3 20250313 151232 57 100.00 KOSDAQ 기타제조 N N N N N 7960 50 2 0.63 352270025 44337 87.95 7910 8190 7830 10280 5540 7910 7945.28 0.84 0 -8626 8276 8092 7916 7732 7556 8185 7825 12 2370 100 4900 10 1 12394950 987 -38.83 2.73 12 0.36 -205.00 2917.00 13200 20240620 -39.70 4955 20241115 60.65 10550 -24.55 20250117 7590 4.87 20250311 13200 -39.70 20240620 4955 60.65 20241115 2.80 N 407400 100 12 억 103544 N N 0 N 00 N
4 20250313 141233 57 100.00 KOSDAQ 기타제조 N N N N N 8010 100 2 1.26 323128625 40686 80.71 7910 8190 7830 10280 5540 7910 7942.01 0.84 0 -9436 8276 8092 7916 7732 7556 8185 7825 12 2370 100 4900 10 1 12394950 993 -39.07 2.75 12 0.33 -205.00 2917.00 13200 20240620 -39.32 4955 20241115 61.65 10550 -24.08 20250117 7590 5.53 20250311 13200 -39.32 20240620 4955 61.65 20241115 2.80 N 407400 100 12 억 103544 N N 0 N 00 N
5 20250313 131232 57 100.00 KOSDAQ 기타제조 N N N N N 7970 60 2 0.76 271969320 34310 68.06 7910 8190 7830 10280 5540 7910 7926.82 0.84 0 -7937 8276 8092 7916 7732 7556 8185 7825 12 2370 100 4900 10 1 12394950 988 -38.88 2.73 12 0.28 -205.00 2917.00 13200 20240620 -39.62 4955 20241115 60.85 10550 -24.45 20250117 7590 5.01 20250311 13200 -39.62 20240620 4955 60.85 20241115 2.80 N 407400 100 12 억 103544 N N 0 N 00 N
6 20250313 121232 57 100.00 KOSDAQ 기타제조 N N N N N 7960 50 2 0.63 256562285 32377 64.23 7910 8190 7830 10280 5540 7910 7924.21 0.84 0 -7147 8276 8092 7916 7732 7556 8185 7825 12 2370 100 4900 10 1 12394950 987 -38.83 2.73 12 0.26 -205.00 2917.00 13200 20240620 -39.70 4955 20241115 60.65 10550 -24.55 20250117 7590 4.87 20250311 13200 -39.70 20240620 4955 60.65 20241115 2.80 N 407400 100 12 억 103544 N N 0 N 00 N
7 20250313 111234 57 100.00 KOSDAQ 기타제조 N N N N N 8000 90 2 1.14 221654835 27996 55.54 7910 8190 7830 10280 5540 7910 7917.38 0.84 0 -5664 8276 8092 7916 7732 7556 8185 7825 12 2370 100 4900 10 1 12394950 992 -39.02 2.74 12 0.23 -205.00 2917.00 13200 20240620 -39.39 4955 20241115 61.45 10550 -24.17 20250117 7590 5.40 20250311 13200 -39.39 20240620 4955 61.45 20241115 2.80 N 407400 100 12 억 103544 N N 0 N 00 N
8 20250313 101231 57 100.00 KOSDAQ 기타제조 N N N N N 7920 10 2 0.13 186193765 23549 46.71 7910 8190 7830 10280 5540 7910 7906.65 0.84 0 -5036 8276 8092 7916 7732 7556 8185 7825 12 2370 100 4900 10 1 12394950 982 -38.63 2.72 12 0.19 -205.00 2917.00 13200 20240620 -40.00 4955 20241115 59.84 10550 -24.93 20250117 7590 4.35 20250311 13200 -40.00 20240620 4955 59.84 20241115 2.80 N 407400 100 12 억 103544 N N 0 N 00 N
9 20250313 091235 57 100.00 KOSDAQ 기타제조 N N N N N 7900 -10 5 -0.13 101383010 12784 25.36 7910 8190 7830 10280 5540 7910 7930.46 0.84 0 81 8276 8092 7916 7732 7556 8185 7825 12 2370 100 4900 10 1 12394950 979 -38.54 2.71 12 0.10 -205.00 2917.00 13200 20240620 -40.15 4955 20241115 59.43 10550 -25.12 20250117 7590 4.08 20250311 13200 -40.15 20240620 4955 59.43 20241115 2.80 N 407400 100 12 억 103544 N N 0 N 00 N
10 20250312 161225 57 100.00 KOSDAQ 기타제조 N N N N N 7910 120 2 1.54 400180715 50209 78.51 7740 8100 7740 10120 5460 7790 7970.31 0.82 0 2281 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 980 -38.59 2.71 12 0.41 -205.00 2917.00 13200 20240620 -40.08 4955 20241115 59.64 10550 -25.02 20250117 7590 4.22 20250311 13200 -40.08 20240620 4955 59.64 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
11 20250312 151229 57 100.00 KOSDAQ 기타제조 N N N N N 7990 200 2 2.57 388903585 48786 76.29 7740 8100 7740 10120 5460 7790 7971.62 0.82 0 2528 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 990 -38.98 2.74 12 0.39 -205.00 2917.00 13200 20240620 -39.47 4955 20241115 61.25 10550 -24.27 20250117 7590 5.27 20250311 13200 -39.47 20240620 4955 61.25 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N
12 20250312 141223 57 100.00 KOSDAQ 기타제조 N N N N N 8000 210 2 2.70 354698745 44476 69.55 7740 8100 7740 10120 5460 7790 7975.06 0.82 0 2925 8163 7976 7783 7596 7403 7880 7500 12 2330 100 4820 10 1 12394950 992 -39.02 2.74 12 0.36 -205.00 2917.00 13200 20240620 -39.39 4955 20241115 61.45 10550 -24.17 20250117 7590 5.40 20250311 13200 -39.39 20240620 4955 61.45 20241115 2.85 N 407400 100 12 억 101598 N N 0 N 00 N