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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1804,-31,5,-1.69,48101301,26844,114.89,1800,1834,1700,2385,1285,1835,1791.88,1.58,0,-5363,1957,1895,1865,1803,1773,1881,1789,87,550,500,1210,1,1,16503790,298,37.58,0.57,12,0.16,48.00,3190.00,2975,20241213,-39.36,1650,20240913,9.33,2525,-28.55,20250107,1700,6.12,20250321,2975,-39.36,20241213,1650,9.33,20240913,0.09,N,026040,500,86 억,,260102,N,N,0,N,00,N
20250321,150359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1799,-36,5,-1.96,46978555,26221,112.22,1800,1834,1700,2385,1285,1835,1791.64,1.58,0,-4951,1957,1895,1865,1803,1773,1881,1789,87,550,500,1210,1,1,16503790,297,37.48,0.56,12,0.16,48.00,3190.00,2975,20241213,-39.53,1650,20240913,9.03,2525,-28.75,20250107,1700,5.82,20250321,2975,-39.53,20241213,1650,9.03,20240913,0.09,N,026040,500,86 억,,260102,N,N,0,N,00,N
20250321,140359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1804,-31,5,-1.69,46237277,25809,110.46,1800,1834,1700,2385,1285,1835,1791.52,1.58,0,-4931,1957,1895,1865,1803,1773,1881,1789,87,550,500,1210,1,1,16503790,298,37.58,0.57,12,0.16,48.00,3190.00,2975,20241213,-39.36,1650,20240913,9.33,2525,-28.55,20250107,1700,6.12,20250321,2975,-39.36,20241213,1650,9.33,20240913,0.09,N,026040,500,86 억,,260102,N,N,0,N,00,N
20250321,130401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1811,-24,5,-1.31,42895114,23958,102.54,1800,1834,1700,2385,1285,1835,1790.43,1.58,0,-4902,1957,1895,1865,1803,1773,1881,1789,87,550,500,1210,1,1,16503790,299,37.73,0.57,12,0.15,48.00,3190.00,2975,20241213,-39.13,1650,20240913,9.76,2525,-28.28,20250107,1700,6.53,20250321,2975,-39.13,20241213,1650,9.76,20240913,0.09,N,026040,500,86 억,,260102,N,N,0,N,00,N
20250321,120401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1810,-25,5,-1.36,40795492,22795,97.56,1800,1834,1700,2385,1285,1835,1789.67,1.58,0,-4893,1957,1895,1865,1803,1773,1881,1789,87,550,500,1210,1,1,16503790,299,37.71,0.57,12,0.14,48.00,3190.00,2975,20241213,-39.16,1650,20240913,9.70,2525,-28.32,20250107,1700,6.47,20250321,2975,-39.16,20241213,1650,9.70,20240913,0.09,N,026040,500,86 억,,260102,N,N,0,N,00,N
20250321,110400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1811,-24,5,-1.31,40442538,22600,96.73,1800,1834,1700,2385,1285,1835,1789.49,1.58,0,-4764,1957,1895,1865,1803,1773,1881,1789,87,550,500,1210,1,1,16503790,299,37.73,0.57,12,0.14,48.00,3190.00,2975,20241213,-39.13,1650,20240913,9.76,2525,-28.28,20250107,1700,6.53,20250321,2975,-39.13,20241213,1650,9.76,20240913,0.09,N,026040,500,86 억,,260102,N,N,0,N,00,N
20250321,100401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1791,-44,5,-2.40,36079231,20163,86.30,1800,1834,1700,2385,1285,1835,1789.38,1.58,0,-5066,1957,1895,1865,1803,1773,1881,1789,87,550,500,1210,1,1,16503790,296,37.31,0.56,12,0.12,48.00,3190.00,2975,20241213,-39.80,1650,20240913,8.55,2525,-29.07,20250107,1700,5.35,20250321,2975,-39.80,20241213,1650,8.55,20240913,0.09,N,026040,500,86 억,,260102,N,N,0,N,00,N
20250321,090402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1800,-35,5,-1.91,937800,521,2.23,1800,1800,1800,2385,1285,1835,1800.00,1.58,0,-33,1957,1895,1865,1803,1773,1881,1789,87,550,500,1210,1,1,16503790,297,37.50,0.56,12,0.00,48.00,3190.00,2975,20241213,-39.50,1650,20240913,9.09,2525,-28.71,20250107,1800,0.00,20250321,2975,-39.50,20241213,1650,9.09,20240913,0.09,N,026040,500,86 억,,260102,N,N,0,N,00,N
20250320,160418,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1835,-75,5,-3.93,41515648,22343,243.31,1910,1927,1835,2480,1337,1910,1858.11,1.60,0,-1913,1975,1942,1926,1893,1877,1934,1885,87,570,500,1260,1,1,16503790,303,38.23,0.58,12,0.14,48.00,3190.00,2975,20241213,-38.32,1650,20240913,11.21,2525,-27.33,20250107,1815,1.10,20250311,2975,-38.32,20241213,1650,11.21,20240913,0.09,N,026040,500,86 억,,264047,N,N,0,N,00,N
20250320,150400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1853,-57,5,-2.98,37219904,20005,217.85,1910,1927,1836,2480,1337,1910,1860.53,1.60,0,-1836,1975,1942,1926,1893,1877,1934,1885,87,570,500,1260,1,1,16503790,306,38.60,0.58,12,0.12,48.00,3190.00,2975,20241213,-37.71,1650,20240913,12.30,2525,-26.61,20250107,1815,2.09,20250311,2975,-37.71,20241213,1650,12.30,20240913,0.09,N,026040,500,86 억,,264047,N,N,0,N,00,N
20250320,140401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1845,-65,5,-3.40,27778869,14881,162.05,1910,1927,1844,2480,1337,1910,1866.73,1.60,0,-1298,1975,1942,1926,1893,1877,1934,1885,87,570,500,1260,1,1,16503790,304,38.44,0.58,12,0.09,48.00,3190.00,2975,20241213,-37.98,1650,20240913,11.82,2525,-26.93,20250107,1815,1.65,20250311,2975,-37.98,20241213,1650,11.82,20240913,0.09,N,026040,500,86 억,,264047,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 20250321 160400 57 100.00 KOSDAQ 기타제조 N N N N N 1804 -31 5 -1.69 48101301 26844 114.89 1800 1834 1700 2385 1285 1835 1791.88 1.58 0 -5363 1957 1895 1865 1803 1773 1881 1789 87 550 500 1210 1 1 16503790 298 37.58 0.57 12 0.16 48.00 3190.00 2975 20241213 -39.36 1650 20240913 9.33 2525 -28.55 20250107 1700 6.12 20250321 2975 -39.36 20241213 1650 9.33 20240913 0.09 N 026040 500 86 억 260102 N N 0 N 00 N
3 20250321 150359 57 100.00 KOSDAQ 기타제조 N N N N N 1799 -36 5 -1.96 46978555 26221 112.22 1800 1834 1700 2385 1285 1835 1791.64 1.58 0 -4951 1957 1895 1865 1803 1773 1881 1789 87 550 500 1210 1 1 16503790 297 37.48 0.56 12 0.16 48.00 3190.00 2975 20241213 -39.53 1650 20240913 9.03 2525 -28.75 20250107 1700 5.82 20250321 2975 -39.53 20241213 1650 9.03 20240913 0.09 N 026040 500 86 억 260102 N N 0 N 00 N
4 20250321 140359 57 100.00 KOSDAQ 기타제조 N N N N N 1804 -31 5 -1.69 46237277 25809 110.46 1800 1834 1700 2385 1285 1835 1791.52 1.58 0 -4931 1957 1895 1865 1803 1773 1881 1789 87 550 500 1210 1 1 16503790 298 37.58 0.57 12 0.16 48.00 3190.00 2975 20241213 -39.36 1650 20240913 9.33 2525 -28.55 20250107 1700 6.12 20250321 2975 -39.36 20241213 1650 9.33 20240913 0.09 N 026040 500 86 억 260102 N N 0 N 00 N
5 20250321 130401 57 100.00 KOSDAQ 기타제조 N N N N N 1811 -24 5 -1.31 42895114 23958 102.54 1800 1834 1700 2385 1285 1835 1790.43 1.58 0 -4902 1957 1895 1865 1803 1773 1881 1789 87 550 500 1210 1 1 16503790 299 37.73 0.57 12 0.15 48.00 3190.00 2975 20241213 -39.13 1650 20240913 9.76 2525 -28.28 20250107 1700 6.53 20250321 2975 -39.13 20241213 1650 9.76 20240913 0.09 N 026040 500 86 억 260102 N N 0 N 00 N
6 20250321 120401 57 100.00 KOSDAQ 기타제조 N N N N N 1810 -25 5 -1.36 40795492 22795 97.56 1800 1834 1700 2385 1285 1835 1789.67 1.58 0 -4893 1957 1895 1865 1803 1773 1881 1789 87 550 500 1210 1 1 16503790 299 37.71 0.57 12 0.14 48.00 3190.00 2975 20241213 -39.16 1650 20240913 9.70 2525 -28.32 20250107 1700 6.47 20250321 2975 -39.16 20241213 1650 9.70 20240913 0.09 N 026040 500 86 억 260102 N N 0 N 00 N
7 20250321 110400 57 100.00 KOSDAQ 기타제조 N N N N N 1811 -24 5 -1.31 40442538 22600 96.73 1800 1834 1700 2385 1285 1835 1789.49 1.58 0 -4764 1957 1895 1865 1803 1773 1881 1789 87 550 500 1210 1 1 16503790 299 37.73 0.57 12 0.14 48.00 3190.00 2975 20241213 -39.13 1650 20240913 9.76 2525 -28.28 20250107 1700 6.53 20250321 2975 -39.13 20241213 1650 9.76 20240913 0.09 N 026040 500 86 억 260102 N N 0 N 00 N
8 20250321 100401 57 100.00 KOSDAQ 기타제조 N N N N N 1791 -44 5 -2.40 36079231 20163 86.30 1800 1834 1700 2385 1285 1835 1789.38 1.58 0 -5066 1957 1895 1865 1803 1773 1881 1789 87 550 500 1210 1 1 16503790 296 37.31 0.56 12 0.12 48.00 3190.00 2975 20241213 -39.80 1650 20240913 8.55 2525 -29.07 20250107 1700 5.35 20250321 2975 -39.80 20241213 1650 8.55 20240913 0.09 N 026040 500 86 억 260102 N N 0 N 00 N
9 20250321 090402 57 100.00 KOSDAQ 기타제조 N N N N N 1800 -35 5 -1.91 937800 521 2.23 1800 1800 1800 2385 1285 1835 1800.00 1.58 0 -33 1957 1895 1865 1803 1773 1881 1789 87 550 500 1210 1 1 16503790 297 37.50 0.56 12 0.00 48.00 3190.00 2975 20241213 -39.50 1650 20240913 9.09 2525 -28.71 20250107 1800 0.00 20250321 2975 -39.50 20241213 1650 9.09 20240913 0.09 N 026040 500 86 억 260102 N N 0 N 00 N
10 20250320 160418 57 100.00 KOSDAQ 기타제조 N N N N N 1835 -75 5 -3.93 41515648 22343 243.31 1910 1927 1835 2480 1337 1910 1858.11 1.60 0 -1913 1975 1942 1926 1893 1877 1934 1885 87 570 500 1260 1 1 16503790 303 38.23 0.58 12 0.14 48.00 3190.00 2975 20241213 -38.32 1650 20240913 11.21 2525 -27.33 20250107 1815 1.10 20250311 2975 -38.32 20241213 1650 11.21 20240913 0.09 N 026040 500 86 억 264047 N N 0 N 00 N
11 20250320 150400 57 100.00 KOSDAQ 기타제조 N N N N N 1853 -57 5 -2.98 37219904 20005 217.85 1910 1927 1836 2480 1337 1910 1860.53 1.60 0 -1836 1975 1942 1926 1893 1877 1934 1885 87 570 500 1260 1 1 16503790 306 38.60 0.58 12 0.12 48.00 3190.00 2975 20241213 -37.71 1650 20240913 12.30 2525 -26.61 20250107 1815 2.09 20250311 2975 -37.71 20241213 1650 12.30 20240913 0.09 N 026040 500 86 억 264047 N N 0 N 00 N
12 20250320 140401 57 100.00 KOSDAQ 기타제조 N N N N N 1845 -65 5 -3.40 27778869 14881 162.05 1910 1927 1844 2480 1337 1910 1866.73 1.60 0 -1298 1975 1942 1926 1893 1877 1934 1885 87 570 500 1260 1 1 16503790 304 38.44 0.58 12 0.09 48.00 3190.00 2975 20241213 -37.98 1650 20240913 11.82 2525 -26.93 20250107 1815 1.65 20250311 2975 -37.98 20241213 1650 11.82 20240913 0.09 N 026040 500 86 억 264047 N N 0 N 00 N