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
003800/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
20250306,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-150,5,-0.59,141704350,5629,78.88,25300,25550,25100,32850,17750,25300,25173.98,1.76,0,-185,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2789,5.42,0.43,12,0.05,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N
20250306,150147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-150,5,-0.59,140170300,5568,78.03,25300,25550,25100,32850,17750,25300,25174.26,1.76,0,-184,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2789,5.42,0.43,12,0.05,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N
20250306,140147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-150,5,-0.59,79672900,3162,44.31,25300,25550,25100,32850,17750,25300,25197.00,1.76,0,228,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2789,5.42,0.43,12,0.03,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N
20250306,130147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25250,-50,5,-0.20,23228450,922,12.92,25300,25550,25100,32850,17750,25300,25193.55,1.76,0,244,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2800,5.45,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.02,23400,20240805,7.91,25750,-1.94,20250227,24400,3.48,20250204,28700,-12.02,20240521,23400,7.91,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N
20250306,120148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,-100,5,-0.40,22925450,910,12.75,25300,25550,25100,32850,17750,25300,25192.80,1.76,0,250,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2795,5.43,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N
20250306,110147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,0,3,0.00,21113300,838,11.74,25300,25550,25100,32850,17750,25300,25194.87,1.76,0,301,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2806,5.46,0.43,12,0.01,4637.00,59160.00,28700,20240521,-11.85,23400,20240805,8.12,25750,-1.75,20250227,24400,3.69,20250204,28700,-11.85,20240521,23400,8.12,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N
20250306,100148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,0,3,0.00,18868100,749,10.50,25300,25550,25100,32850,17750,25300,25191.05,1.76,0,287,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2806,5.46,0.43,12,0.01,4637.00,59160.00,28700,20240521,-11.85,23400,20240805,8.12,25750,-1.75,20250227,24400,3.69,20250204,28700,-11.85,20240521,23400,8.12,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N
20250306,090148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25250,-50,5,-0.20,3822600,151,2.12,25300,25550,25250,32850,17750,25300,25315.23,1.76,0,-20,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2800,5.45,0.43,12,0.00,4637.00,59160.00,28700,20240521,-12.02,23400,20240805,7.91,25750,-1.94,20250227,24400,3.48,20250204,28700,-12.02,20240521,23400,7.91,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N
20250305,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,250,2,1.00,179505650,7136,276.80,25300,25500,25000,32550,17550,25050,25154.94,1.76,0,-743,25316,25182,25066,24932,24816,25250,25000,111,7500,1000,18030,50,1,11090000,2806,5.46,0.43,12,0.06,4637.00,59160.00,28700,20240521,-11.85,23400,20240805,8.12,25750,-1.75,20250227,24400,3.69,20250204,28700,-11.85,20240521,23400,8.12,20240805,0.02,N,003800,1000,110 억,,195569,N,N,0,N,00,N
20250305,150147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,150,2,0.60,178218700,7085,274.83,25300,25500,25000,32550,17550,25050,25154.37,1.76,0,-704,25316,25182,25066,24932,24816,25250,25000,111,7500,1000,18030,50,1,11090000,2795,5.43,0.43,12,0.06,4637.00,59160.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,N,003800,1000,110 억,,195569,N,N,0,N,00,N
20250305,140146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,50,2,0.20,174626850,6942,269.28,25300,25500,25000,32550,17550,25050,25155.12,1.76,0,-663,25316,25182,25066,24932,24816,25250,25000,111,7500,1000,18030,50,1,11090000,2784,5.41,0.42,12,0.06,4637.00,59160.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195569,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 160147 57 100.00 KOSDAQ 기타제조 N N N N N 25150 -150 5 -0.59 141704350 5629 78.88 25300 25550 25100 32850 17750 25300 25173.98 1.76 0 -185 25766 25532 25266 25032 24766 25550 25050 111 7550 1000 18210 50 1 11090000 2789 5.42 0.43 12 0.05 4637.00 59160.00 28700 20240521 -12.37 23400 20240805 7.48 25750 -2.33 20250227 24400 3.07 20250204 28700 -12.37 20240521 23400 7.48 20240805 0.02 N 003800 1000 110 억 194826 N N 0 N 00 N
3 20250306 150147 57 100.00 KOSDAQ 기타제조 N N N N N 25150 -150 5 -0.59 140170300 5568 78.03 25300 25550 25100 32850 17750 25300 25174.26 1.76 0 -184 25766 25532 25266 25032 24766 25550 25050 111 7550 1000 18210 50 1 11090000 2789 5.42 0.43 12 0.05 4637.00 59160.00 28700 20240521 -12.37 23400 20240805 7.48 25750 -2.33 20250227 24400 3.07 20250204 28700 -12.37 20240521 23400 7.48 20240805 0.02 N 003800 1000 110 억 194826 N N 0 N 00 N
4 20250306 140147 57 100.00 KOSDAQ 기타제조 N N N N N 25150 -150 5 -0.59 79672900 3162 44.31 25300 25550 25100 32850 17750 25300 25197.00 1.76 0 228 25766 25532 25266 25032 24766 25550 25050 111 7550 1000 18210 50 1 11090000 2789 5.42 0.43 12 0.03 4637.00 59160.00 28700 20240521 -12.37 23400 20240805 7.48 25750 -2.33 20250227 24400 3.07 20250204 28700 -12.37 20240521 23400 7.48 20240805 0.02 N 003800 1000 110 억 194826 N N 0 N 00 N
5 20250306 130147 57 100.00 KOSDAQ 기타제조 N N N N N 25250 -50 5 -0.20 23228450 922 12.92 25300 25550 25100 32850 17750 25300 25193.55 1.76 0 244 25766 25532 25266 25032 24766 25550 25050 111 7550 1000 18210 50 1 11090000 2800 5.45 0.43 12 0.01 4637.00 59160.00 28700 20240521 -12.02 23400 20240805 7.91 25750 -1.94 20250227 24400 3.48 20250204 28700 -12.02 20240521 23400 7.91 20240805 0.02 N 003800 1000 110 억 194826 N N 0 N 00 N
6 20250306 120148 57 100.00 KOSDAQ 기타제조 N N N N N 25200 -100 5 -0.40 22925450 910 12.75 25300 25550 25100 32850 17750 25300 25192.80 1.76 0 250 25766 25532 25266 25032 24766 25550 25050 111 7550 1000 18210 50 1 11090000 2795 5.43 0.43 12 0.01 4637.00 59160.00 28700 20240521 -12.20 23400 20240805 7.69 25750 -2.14 20250227 24400 3.28 20250204 28700 -12.20 20240521 23400 7.69 20240805 0.02 N 003800 1000 110 억 194826 N N 0 N 00 N
7 20250306 110147 57 100.00 KOSDAQ 기타제조 N N N N N 25300 0 3 0.00 21113300 838 11.74 25300 25550 25100 32850 17750 25300 25194.87 1.76 0 301 25766 25532 25266 25032 24766 25550 25050 111 7550 1000 18210 50 1 11090000 2806 5.46 0.43 12 0.01 4637.00 59160.00 28700 20240521 -11.85 23400 20240805 8.12 25750 -1.75 20250227 24400 3.69 20250204 28700 -11.85 20240521 23400 8.12 20240805 0.02 N 003800 1000 110 억 194826 N N 0 N 00 N
8 20250306 100148 57 100.00 KOSDAQ 기타제조 N N N N N 25300 0 3 0.00 18868100 749 10.50 25300 25550 25100 32850 17750 25300 25191.05 1.76 0 287 25766 25532 25266 25032 24766 25550 25050 111 7550 1000 18210 50 1 11090000 2806 5.46 0.43 12 0.01 4637.00 59160.00 28700 20240521 -11.85 23400 20240805 8.12 25750 -1.75 20250227 24400 3.69 20250204 28700 -11.85 20240521 23400 8.12 20240805 0.02 N 003800 1000 110 억 194826 N N 0 N 00 N
9 20250306 090148 57 100.00 KOSDAQ 기타제조 N N N N N 25250 -50 5 -0.20 3822600 151 2.12 25300 25550 25250 32850 17750 25300 25315.23 1.76 0 -20 25766 25532 25266 25032 24766 25550 25050 111 7550 1000 18210 50 1 11090000 2800 5.45 0.43 12 0.00 4637.00 59160.00 28700 20240521 -12.02 23400 20240805 7.91 25750 -1.94 20250227 24400 3.48 20250204 28700 -12.02 20240521 23400 7.91 20240805 0.02 N 003800 1000 110 억 194826 N N 0 N 00 N
10 20250305 160147 57 100.00 KOSDAQ 기타제조 N N N N N 25300 250 2 1.00 179505650 7136 276.80 25300 25500 25000 32550 17550 25050 25154.94 1.76 0 -743 25316 25182 25066 24932 24816 25250 25000 111 7500 1000 18030 50 1 11090000 2806 5.46 0.43 12 0.06 4637.00 59160.00 28700 20240521 -11.85 23400 20240805 8.12 25750 -1.75 20250227 24400 3.69 20250204 28700 -11.85 20240521 23400 8.12 20240805 0.02 N 003800 1000 110 억 195569 N N 0 N 00 N
11 20250305 150147 57 100.00 KOSDAQ 기타제조 N N N N N 25200 150 2 0.60 178218700 7085 274.83 25300 25500 25000 32550 17550 25050 25154.37 1.76 0 -704 25316 25182 25066 24932 24816 25250 25000 111 7500 1000 18030 50 1 11090000 2795 5.43 0.43 12 0.06 4637.00 59160.00 28700 20240521 -12.20 23400 20240805 7.69 25750 -2.14 20250227 24400 3.28 20250204 28700 -12.20 20240521 23400 7.69 20240805 0.02 N 003800 1000 110 억 195569 N N 0 N 00 N
12 20250305 140146 57 100.00 KOSDAQ 기타제조 N N N N N 25100 50 2 0.20 174626850 6942 269.28 25300 25500 25000 32550 17550 25050 25155.12 1.76 0 -663 25316 25182 25066 24932 24816 25250 25000 111 7500 1000 18030 50 1 11090000 2784 5.41 0.42 12 0.06 4637.00 59160.00 28700 20240521 -12.54 23400 20240805 7.26 25750 -2.52 20250227 24400 2.87 20250204 28700 -12.54 20240521 23400 7.26 20240805 0.02 N 003800 1000 110 억 195569 N N 0 N 00 N