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
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
20250321,161311,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7740,-100,5,-1.28,470929530,60601,77.23,7750,7920,7600,10190,5490,7840,7771.00,0.89,0,-4840,8200,8020,7930,7750,7660,7975,7705,12,2350,100,4860,10,1,12394950,959,-37.76,2.65,12,0.49,-205.00,2917.00,13200,20240620,-41.36,4955,20241115,56.21,10550,-26.64,20250117,7590,1.98,20250311,13200,-41.36,20240620,4955,56.21,20241115,2.80,N,407400,100,12 억,,110432,N,N,0,N,00,N
20250321,151257,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7720,-120,5,-1.53,452081280,58165,74.13,7750,7920,7600,10190,5490,7840,7772.39,0.89,0,-4661,8200,8020,7930,7750,7660,7975,7705,12,2350,100,4860,10,1,12394950,957,-37.66,2.65,12,0.47,-205.00,2917.00,13200,20240620,-41.52,4955,20241115,55.80,10550,-26.82,20250117,7590,1.71,20250311,13200,-41.52,20240620,4955,55.80,20241115,2.80,N,407400,100,12 억,,110432,N,N,0,N,00,N
20250321,141258,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7780,-60,5,-0.77,427514310,54997,70.09,7750,7920,7600,10190,5490,7840,7773.41,0.89,0,-3376,8200,8020,7930,7750,7660,7975,7705,12,2350,100,4860,10,1,12394950,964,-37.95,2.67,12,0.44,-205.00,2917.00,13200,20240620,-41.06,4955,20241115,57.01,10550,-26.26,20250117,7590,2.50,20250311,13200,-41.06,20240620,4955,57.01,20241115,2.80,N,407400,100,12 억,,110432,N,N,0,N,00,N
20250321,131259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7810,-30,5,-0.38,396790820,51052,65.06,7750,7920,7600,10190,5490,7840,7772.29,0.89,0,-2317,8200,8020,7930,7750,7660,7975,7705,12,2350,100,4860,10,1,12394950,968,-38.10,2.68,12,0.41,-205.00,2917.00,13200,20240620,-40.83,4955,20241115,57.62,10550,-25.97,20250117,7590,2.90,20250311,13200,-40.83,20240620,4955,57.62,20241115,2.80,N,407400,100,12 억,,110432,N,N,0,N,00,N
20250321,121259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7860,20,2,0.26,318676635,41096,52.37,7750,7890,7600,10190,5490,7840,7754.44,0.89,0,4187,8200,8020,7930,7750,7660,7975,7705,12,2350,100,4860,10,1,12394950,974,-38.34,2.69,12,0.33,-205.00,2917.00,13200,20240620,-40.45,4955,20241115,58.63,10550,-25.50,20250117,7590,3.56,20250311,13200,-40.45,20240620,4955,58.63,20241115,2.80,N,407400,100,12 억,,110432,N,N,0,N,00,N
20250321,111259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7810,-30,5,-0.38,275387190,35576,45.34,7750,7890,7600,10190,5490,7840,7740.81,0.89,0,-21,8200,8020,7930,7750,7660,7975,7705,12,2350,100,4860,10,1,12394950,968,-38.10,2.68,12,0.29,-205.00,2917.00,13200,20240620,-40.83,4955,20241115,57.62,10550,-25.97,20250117,7590,2.90,20250311,13200,-40.83,20240620,4955,57.62,20241115,2.80,N,407400,100,12 억,,110432,N,N,0,N,00,N
20250321,101300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7730,-110,5,-1.40,238290730,30782,39.23,7750,7890,7600,10190,5490,7840,7741.24,0.89,0,-392,8200,8020,7930,7750,7660,7975,7705,12,2350,100,4860,10,1,12394950,958,-37.71,2.65,12,0.25,-205.00,2917.00,13200,20240620,-41.44,4955,20241115,56.00,10550,-26.73,20250117,7590,1.84,20250311,13200,-41.44,20240620,4955,56.00,20241115,2.80,N,407400,100,12 억,,110432,N,N,0,N,00,N
20250321,091308,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7850,10,2,0.13,46359170,5932,7.56,7750,7890,7600,10190,5490,7840,7815.10,0.89,0,-1169,8200,8020,7930,7750,7660,7975,7705,12,2350,100,4860,10,1,12394950,973,-38.29,2.69,12,0.05,-205.00,2917.00,13200,20240620,-40.53,4955,20241115,58.43,10550,-25.59,20250117,7590,3.43,20250311,13200,-40.53,20240620,4955,58.43,20241115,2.80,N,407400,100,12 억,,110432,N,N,0,N,00,N
20250320,161910,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7840,-180,5,-2.24,613044010,77473,75.03,7920,8110,7840,10420,5620,8020,7913.36,0.88,0,800,8806,8412,8206,7812,7606,8310,7710,12,2400,100,4970,10,1,12394950,972,-38.24,2.69,12,0.63,-205.00,2917.00,13200,20240620,-40.61,4955,20241115,58.22,10550,-25.69,20250117,7590,3.29,20250311,13200,-40.61,20240620,4955,58.22,20241115,2.73,N,407400,100,12 억,,109320,N,N,0,N,00,N
20250320,151254,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7910,-110,5,-1.37,574522650,72562,70.28,7920,8110,7850,10420,5620,8020,7917.68,0.88,0,286,8806,8412,8206,7812,7606,8310,7710,12,2400,100,4970,10,1,12394950,980,-38.59,2.71,12,0.59,-205.00,2917.00,13200,20240620,-40.08,4955,20241115,59.64,10550,-25.02,20250117,7590,4.22,20250311,13200,-40.08,20240620,4955,59.64,20241115,2.73,N,407400,100,12 억,,109320,N,N,0,N,00,N
20250320,141259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7950,-70,5,-0.87,519910890,65627,63.56,7920,8110,7850,10420,5620,8020,7922.21,0.88,0,526,8806,8412,8206,7812,7606,8310,7710,12,2400,100,4970,10,1,12394950,985,-38.78,2.73,12,0.53,-205.00,2917.00,13200,20240620,-39.77,4955,20241115,60.44,10550,-24.64,20250117,7590,4.74,20250311,13200,-39.77,20240620,4955,60.44,20241115,2.73,N,407400,100,12 억,,109320,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 161311 57 100.00 KOSDAQ 기타제조 N N N N N 7740 -100 5 -1.28 470929530 60601 77.23 7750 7920 7600 10190 5490 7840 7771.00 0.89 0 -4840 8200 8020 7930 7750 7660 7975 7705 12 2350 100 4860 10 1 12394950 959 -37.76 2.65 12 0.49 -205.00 2917.00 13200 20240620 -41.36 4955 20241115 56.21 10550 -26.64 20250117 7590 1.98 20250311 13200 -41.36 20240620 4955 56.21 20241115 2.80 N 407400 100 12 억 110432 N N 0 N 00 N
3 20250321 151257 57 100.00 KOSDAQ 기타제조 N N N N N 7720 -120 5 -1.53 452081280 58165 74.13 7750 7920 7600 10190 5490 7840 7772.39 0.89 0 -4661 8200 8020 7930 7750 7660 7975 7705 12 2350 100 4860 10 1 12394950 957 -37.66 2.65 12 0.47 -205.00 2917.00 13200 20240620 -41.52 4955 20241115 55.80 10550 -26.82 20250117 7590 1.71 20250311 13200 -41.52 20240620 4955 55.80 20241115 2.80 N 407400 100 12 억 110432 N N 0 N 00 N
4 20250321 141258 57 100.00 KOSDAQ 기타제조 N N N N N 7780 -60 5 -0.77 427514310 54997 70.09 7750 7920 7600 10190 5490 7840 7773.41 0.89 0 -3376 8200 8020 7930 7750 7660 7975 7705 12 2350 100 4860 10 1 12394950 964 -37.95 2.67 12 0.44 -205.00 2917.00 13200 20240620 -41.06 4955 20241115 57.01 10550 -26.26 20250117 7590 2.50 20250311 13200 -41.06 20240620 4955 57.01 20241115 2.80 N 407400 100 12 억 110432 N N 0 N 00 N
5 20250321 131259 57 100.00 KOSDAQ 기타제조 N N N N N 7810 -30 5 -0.38 396790820 51052 65.06 7750 7920 7600 10190 5490 7840 7772.29 0.89 0 -2317 8200 8020 7930 7750 7660 7975 7705 12 2350 100 4860 10 1 12394950 968 -38.10 2.68 12 0.41 -205.00 2917.00 13200 20240620 -40.83 4955 20241115 57.62 10550 -25.97 20250117 7590 2.90 20250311 13200 -40.83 20240620 4955 57.62 20241115 2.80 N 407400 100 12 억 110432 N N 0 N 00 N
6 20250321 121259 57 100.00 KOSDAQ 기타제조 N N N N N 7860 20 2 0.26 318676635 41096 52.37 7750 7890 7600 10190 5490 7840 7754.44 0.89 0 4187 8200 8020 7930 7750 7660 7975 7705 12 2350 100 4860 10 1 12394950 974 -38.34 2.69 12 0.33 -205.00 2917.00 13200 20240620 -40.45 4955 20241115 58.63 10550 -25.50 20250117 7590 3.56 20250311 13200 -40.45 20240620 4955 58.63 20241115 2.80 N 407400 100 12 억 110432 N N 0 N 00 N
7 20250321 111259 57 100.00 KOSDAQ 기타제조 N N N N N 7810 -30 5 -0.38 275387190 35576 45.34 7750 7890 7600 10190 5490 7840 7740.81 0.89 0 -21 8200 8020 7930 7750 7660 7975 7705 12 2350 100 4860 10 1 12394950 968 -38.10 2.68 12 0.29 -205.00 2917.00 13200 20240620 -40.83 4955 20241115 57.62 10550 -25.97 20250117 7590 2.90 20250311 13200 -40.83 20240620 4955 57.62 20241115 2.80 N 407400 100 12 억 110432 N N 0 N 00 N
8 20250321 101300 57 100.00 KOSDAQ 기타제조 N N N N N 7730 -110 5 -1.40 238290730 30782 39.23 7750 7890 7600 10190 5490 7840 7741.24 0.89 0 -392 8200 8020 7930 7750 7660 7975 7705 12 2350 100 4860 10 1 12394950 958 -37.71 2.65 12 0.25 -205.00 2917.00 13200 20240620 -41.44 4955 20241115 56.00 10550 -26.73 20250117 7590 1.84 20250311 13200 -41.44 20240620 4955 56.00 20241115 2.80 N 407400 100 12 억 110432 N N 0 N 00 N
9 20250321 091308 57 100.00 KOSDAQ 기타제조 N N N N N 7850 10 2 0.13 46359170 5932 7.56 7750 7890 7600 10190 5490 7840 7815.10 0.89 0 -1169 8200 8020 7930 7750 7660 7975 7705 12 2350 100 4860 10 1 12394950 973 -38.29 2.69 12 0.05 -205.00 2917.00 13200 20240620 -40.53 4955 20241115 58.43 10550 -25.59 20250117 7590 3.43 20250311 13200 -40.53 20240620 4955 58.43 20241115 2.80 N 407400 100 12 억 110432 N N 0 N 00 N
10 20250320 161910 57 100.00 KOSDAQ 기타제조 N N N N N 7840 -180 5 -2.24 613044010 77473 75.03 7920 8110 7840 10420 5620 8020 7913.36 0.88 0 800 8806 8412 8206 7812 7606 8310 7710 12 2400 100 4970 10 1 12394950 972 -38.24 2.69 12 0.63 -205.00 2917.00 13200 20240620 -40.61 4955 20241115 58.22 10550 -25.69 20250117 7590 3.29 20250311 13200 -40.61 20240620 4955 58.22 20241115 2.73 N 407400 100 12 억 109320 N N 0 N 00 N
11 20250320 151254 57 100.00 KOSDAQ 기타제조 N N N N N 7910 -110 5 -1.37 574522650 72562 70.28 7920 8110 7850 10420 5620 8020 7917.68 0.88 0 286 8806 8412 8206 7812 7606 8310 7710 12 2400 100 4970 10 1 12394950 980 -38.59 2.71 12 0.59 -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 2.73 N 407400 100 12 억 109320 N N 0 N 00 N
12 20250320 141259 57 100.00 KOSDAQ 기타제조 N N N N N 7950 -70 5 -0.87 519910890 65627 63.56 7920 8110 7850 10420 5620 8020 7922.21 0.88 0 526 8806 8412 8206 7812 7606 8310 7710 12 2400 100 4970 10 1 12394950 985 -38.78 2.73 12 0.53 -205.00 2917.00 13200 20240620 -39.77 4955 20241115 60.44 10550 -24.64 20250117 7590 4.74 20250311 13200 -39.77 20240620 4955 60.44 20241115 2.73 N 407400 100 12 억 109320 N N 0 N 00 N