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
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
20250306,160346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1938,-10,5,-0.51,13042194,6731,61.89,1948,1960,1850,2530,1364,1948,1937.63,1.50,0,-1374,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,320,40.38,0.61,12,0.04,48.00,3190.00,2975,20241213,-34.86,1650,20240913,17.45,2525,-23.25,20250107,1819,6.54,20250304,2975,-34.86,20241213,1650,17.45,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,150346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,0,3,0.00,7486158,3875,35.63,1948,1960,1850,2530,1364,1948,1931.91,1.50,0,-1046,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,321,40.58,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.52,1650,20240913,18.06,2525,-22.85,20250107,1819,7.09,20250304,2975,-34.52,20241213,1650,18.06,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,140346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1947,-1,5,-0.05,7433588,3848,35.38,1948,1960,1850,2530,1364,1948,1931.81,1.50,0,-1020,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,321,40.56,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.55,1650,20240913,18.00,2525,-22.89,20250107,1819,7.04,20250304,2975,-34.55,20241213,1650,18.00,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,130345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1946,-2,5,-0.10,6781469,3512,32.29,1948,1960,1850,2530,1364,1948,1930.94,1.50,0,-863,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,321,40.54,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.59,1650,20240913,17.94,2525,-22.93,20250107,1819,6.98,20250304,2975,-34.59,20241213,1650,17.94,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,120346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1950,2,2,0.10,6288511,3259,29.97,1948,1960,1850,2530,1364,1948,1929.58,1.50,0,-723,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,322,40.62,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.45,1650,20240913,18.18,2525,-22.77,20250107,1819,7.20,20250304,2975,-34.45,20241213,1650,18.18,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,110345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1958,10,2,0.51,5858710,3039,27.94,1948,1960,1850,2530,1364,1948,1927.84,1.50,0,-659,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,323,40.79,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.18,1650,20240913,18.67,2525,-22.46,20250107,1819,7.64,20250304,2975,-34.18,20241213,1650,18.67,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,100346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1959,11,2,0.56,5410403,2810,25.84,1948,1960,1850,2530,1364,1948,1925.41,1.50,0,-611,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,323,40.81,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.15,1650,20240913,18.73,2525,-22.42,20250107,1819,7.70,20250304,2975,-34.15,20241213,1650,18.73,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,090348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,0,3,0.00,77920,40,0.37,1948,1948,1948,2530,1364,1948,1948.00,1.50,0,-37,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,321,40.58,0.61,12,0.00,48.00,3190.00,2975,20241213,-34.52,1650,20240913,18.06,2525,-22.85,20250107,1819,7.09,20250304,2975,-34.52,20241213,1650,18.06,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250305,160343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,65,2,3.45,20761233,10849,43.83,1868,1956,1868,2445,1319,1883,1913.65,1.47,0,4630,1943,1913,1866,1836,1789,1889,1812,87,562,500,1240,1,1,16503790,321,40.58,0.61,12,0.07,48.00,3190.00,2975,20241213,-34.52,1650,20240913,18.06,2525,-22.85,20250107,1819,7.09,20250304,2975,-34.52,20241213,1650,18.06,20240913,0.09,N,026040,500,86 억,,242545,N,N,0,N,00,N
20250305,150344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,65,2,3.45,20733961,10835,43.78,1868,1956,1868,2445,1319,1883,1913.61,1.47,0,4630,1943,1913,1866,1836,1789,1889,1812,87,562,500,1240,1,1,16503790,321,40.58,0.61,12,0.07,48.00,3190.00,2975,20241213,-34.52,1650,20240913,18.06,2525,-22.85,20250107,1819,7.09,20250304,2975,-34.52,20241213,1650,18.06,20240913,0.09,N,026040,500,86 억,,242545,N,N,0,N,00,N
20250305,140342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1937,54,2,2.87,18378142,9623,38.88,1868,1937,1868,2445,1319,1883,1909.81,1.47,0,4410,1943,1913,1866,1836,1789,1889,1812,87,562,500,1240,1,1,16503790,320,40.35,0.61,12,0.06,48.00,3190.00,2975,20241213,-34.89,1650,20240913,17.39,2525,-23.29,20250107,1819,6.49,20250304,2975,-34.89,20241213,1650,17.39,20240913,0.09,N,026040,500,86 억,,242545,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 160346 57 100.00 KOSDAQ 기타제조 N N N N N 1938 -10 5 -0.51 13042194 6731 61.89 1948 1960 1850 2530 1364 1948 1937.63 1.50 0 -1374 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 320 40.38 0.61 12 0.04 48.00 3190.00 2975 20241213 -34.86 1650 20240913 17.45 2525 -23.25 20250107 1819 6.54 20250304 2975 -34.86 20241213 1650 17.45 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
3 20250306 150346 57 100.00 KOSDAQ 기타제조 N N N N N 1948 0 3 0.00 7486158 3875 35.63 1948 1960 1850 2530 1364 1948 1931.91 1.50 0 -1046 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 321 40.58 0.61 12 0.02 48.00 3190.00 2975 20241213 -34.52 1650 20240913 18.06 2525 -22.85 20250107 1819 7.09 20250304 2975 -34.52 20241213 1650 18.06 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
4 20250306 140346 57 100.00 KOSDAQ 기타제조 N N N N N 1947 -1 5 -0.05 7433588 3848 35.38 1948 1960 1850 2530 1364 1948 1931.81 1.50 0 -1020 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 321 40.56 0.61 12 0.02 48.00 3190.00 2975 20241213 -34.55 1650 20240913 18.00 2525 -22.89 20250107 1819 7.04 20250304 2975 -34.55 20241213 1650 18.00 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
5 20250306 130345 57 100.00 KOSDAQ 기타제조 N N N N N 1946 -2 5 -0.10 6781469 3512 32.29 1948 1960 1850 2530 1364 1948 1930.94 1.50 0 -863 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 321 40.54 0.61 12 0.02 48.00 3190.00 2975 20241213 -34.59 1650 20240913 17.94 2525 -22.93 20250107 1819 6.98 20250304 2975 -34.59 20241213 1650 17.94 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
6 20250306 120346 57 100.00 KOSDAQ 기타제조 N N N N N 1950 2 2 0.10 6288511 3259 29.97 1948 1960 1850 2530 1364 1948 1929.58 1.50 0 -723 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 322 40.62 0.61 12 0.02 48.00 3190.00 2975 20241213 -34.45 1650 20240913 18.18 2525 -22.77 20250107 1819 7.20 20250304 2975 -34.45 20241213 1650 18.18 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
7 20250306 110345 57 100.00 KOSDAQ 기타제조 N N N N N 1958 10 2 0.51 5858710 3039 27.94 1948 1960 1850 2530 1364 1948 1927.84 1.50 0 -659 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 323 40.79 0.61 12 0.02 48.00 3190.00 2975 20241213 -34.18 1650 20240913 18.67 2525 -22.46 20250107 1819 7.64 20250304 2975 -34.18 20241213 1650 18.67 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
8 20250306 100346 57 100.00 KOSDAQ 기타제조 N N N N N 1959 11 2 0.56 5410403 2810 25.84 1948 1960 1850 2530 1364 1948 1925.41 1.50 0 -611 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 323 40.81 0.61 12 0.02 48.00 3190.00 2975 20241213 -34.15 1650 20240913 18.73 2525 -22.42 20250107 1819 7.70 20250304 2975 -34.15 20241213 1650 18.73 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
9 20250306 090348 57 100.00 KOSDAQ 기타제조 N N N N N 1948 0 3 0.00 77920 40 0.37 1948 1948 1948 2530 1364 1948 1948.00 1.50 0 -37 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 321 40.58 0.61 12 0.00 48.00 3190.00 2975 20241213 -34.52 1650 20240913 18.06 2525 -22.85 20250107 1819 7.09 20250304 2975 -34.52 20241213 1650 18.06 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
10 20250305 160343 57 100.00 KOSDAQ 기타제조 N N N N N 1948 65 2 3.45 20761233 10849 43.83 1868 1956 1868 2445 1319 1883 1913.65 1.47 0 4630 1943 1913 1866 1836 1789 1889 1812 87 562 500 1240 1 1 16503790 321 40.58 0.61 12 0.07 48.00 3190.00 2975 20241213 -34.52 1650 20240913 18.06 2525 -22.85 20250107 1819 7.09 20250304 2975 -34.52 20241213 1650 18.06 20240913 0.09 N 026040 500 86 억 242545 N N 0 N 00 N
11 20250305 150344 57 100.00 KOSDAQ 기타제조 N N N N N 1948 65 2 3.45 20733961 10835 43.78 1868 1956 1868 2445 1319 1883 1913.61 1.47 0 4630 1943 1913 1866 1836 1789 1889 1812 87 562 500 1240 1 1 16503790 321 40.58 0.61 12 0.07 48.00 3190.00 2975 20241213 -34.52 1650 20240913 18.06 2525 -22.85 20250107 1819 7.09 20250304 2975 -34.52 20241213 1650 18.06 20240913 0.09 N 026040 500 86 억 242545 N N 0 N 00 N
12 20250305 140342 57 100.00 KOSDAQ 기타제조 N N N N N 1937 54 2 2.87 18378142 9623 38.88 1868 1937 1868 2445 1319 1883 1909.81 1.47 0 4410 1943 1913 1866 1836 1789 1889 1812 87 562 500 1240 1 1 16503790 320 40.35 0.61 12 0.06 48.00 3190.00 2975 20241213 -34.89 1650 20240913 17.39 2525 -23.29 20250107 1819 6.49 20250304 2975 -34.89 20241213 1650 17.39 20240913 0.09 N 026040 500 86 억 242545 N N 0 N 00 N