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
188260/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
20250306,160848,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,-80,5,-3.03,41842695,16308,88.81,2640,2640,2550,3430,1850,2640,2565.83,2.41,0,-3102,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,185,-1.92,1.17,12,0.23,-1334.00,2190.00,5700,20240826,-55.09,2200,20241209,16.36,4705,-45.59,20250109,2470,3.64,20250304,5700,-55.09,20240826,2200,16.36,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N
20250306,150847,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2580,-60,5,-2.27,38419920,14972,81.53,2640,2640,2550,3430,1850,2640,2566.12,2.41,0,-2582,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,186,-1.93,1.18,12,0.21,-1334.00,2190.00,5700,20240826,-54.74,2200,20241209,17.27,4705,-45.16,20250109,2470,4.45,20250304,5700,-54.74,20240826,2200,17.27,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N
20250306,140846,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2600,-40,5,-1.52,35731350,13934,75.88,2640,2640,2550,3430,1850,2640,2564.33,2.41,0,-2459,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,188,-1.95,1.19,12,0.19,-1334.00,2190.00,5700,20240826,-54.39,2200,20241209,18.18,4705,-44.74,20250109,2470,5.26,20250304,5700,-54.39,20240826,2200,18.18,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N
20250306,130848,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,-80,5,-3.03,29418460,11478,62.51,2640,2640,2550,3430,1850,2640,2563.03,2.41,0,-2286,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,185,-1.92,1.17,12,0.16,-1334.00,2190.00,5700,20240826,-55.09,2200,20241209,16.36,4705,-45.59,20250109,2470,3.64,20250304,5700,-55.09,20240826,2200,16.36,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N
20250306,120846,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2575,-65,5,-2.46,18941030,7375,40.16,2640,2640,2550,3430,1850,2640,2568.28,2.41,0,-1429,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,186,-1.93,1.18,12,0.10,-1334.00,2190.00,5700,20240826,-54.82,2200,20241209,17.05,4705,-45.27,20250109,2470,4.25,20250304,5700,-54.82,20240826,2200,17.05,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N
20250306,110843,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2555,-85,5,-3.22,18585665,7237,39.41,2640,2640,2550,3430,1850,2640,2568.14,2.41,0,-1343,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,185,-1.92,1.17,12,0.10,-1334.00,2190.00,5700,20240826,-55.18,2200,20241209,16.14,4705,-45.70,20250109,2470,3.44,20250304,5700,-55.18,20240826,2200,16.14,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N
20250306,100846,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,-80,5,-3.03,9912760,3853,20.98,2640,2640,2560,3430,1850,2640,2572.74,2.41,0,-473,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,185,-1.92,1.17,12,0.05,-1334.00,2190.00,5700,20240826,-55.09,2200,20241209,16.36,4705,-45.59,20250109,2470,3.64,20250304,5700,-55.09,20240826,2200,16.36,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N
20250306,090849,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2600,-40,5,-1.52,784255,299,1.63,2640,2640,2600,3430,1850,2640,2622.93,2.41,0,-50,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,188,-1.95,1.19,12,0.00,-1334.00,2190.00,5700,20240826,-54.39,2200,20241209,18.18,4705,-44.74,20250109,2470,5.26,20250304,5700,-54.39,20240826,2200,18.18,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N
20250305,160837,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2640,130,2,5.18,47351745,18363,40.57,2535,2640,2530,3260,1760,2510,2578.65,2.37,0,2614,2756,2632,2551,2427,2346,2592,2387,36,750,500,1500,5,1,7228470,191,-1.98,1.21,12,0.25,-1334.00,2190.00,5700,20240826,-53.68,2200,20241209,20.00,4705,-43.89,20250109,2470,6.88,20250304,5700,-53.68,20240826,2200,20.00,20241209,0.00,N,188260,500,36 억,,171240,N,N,0,N,00,N
20250305,150841,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2630,120,2,4.78,41011115,15947,35.23,2535,2640,2530,3260,1760,2510,2571.71,2.37,0,1625,2756,2632,2551,2427,2346,2592,2387,36,750,500,1500,5,1,7228470,190,-1.97,1.20,12,0.22,-1334.00,2190.00,5700,20240826,-53.86,2200,20241209,19.55,4705,-44.10,20250109,2470,6.48,20250304,5700,-53.86,20240826,2200,19.55,20241209,0.00,N,188260,500,36 억,,171240,N,N,0,N,00,N
20250305,140839,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2580,70,2,2.79,35702045,13919,30.75,2535,2640,2530,3260,1760,2510,2564.99,2.37,0,774,2756,2632,2551,2427,2346,2592,2387,36,750,500,1500,5,1,7228470,186,-1.93,1.18,12,0.19,-1334.00,2190.00,5700,20240826,-54.74,2200,20241209,17.27,4705,-45.16,20250109,2470,4.45,20250304,5700,-54.74,20240826,2200,17.27,20241209,0.00,N,188260,500,36 억,,171240,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 160848 57 100.00 KOSDAQ 기타제조 N N N N N 2560 -80 5 -3.03 41842695 16308 88.81 2640 2640 2550 3430 1850 2640 2565.83 2.41 0 -3102 2713 2676 2603 2566 2493 2695 2585 36 790 500 1580 5 1 7228470 185 -1.92 1.17 12 0.23 -1334.00 2190.00 5700 20240826 -55.09 2200 20241209 16.36 4705 -45.59 20250109 2470 3.64 20250304 5700 -55.09 20240826 2200 16.36 20241209 0.00 N 188260 500 36 억 173880 N N 0 N 00 N
3 20250306 150847 57 100.00 KOSDAQ 기타제조 N N N N N 2580 -60 5 -2.27 38419920 14972 81.53 2640 2640 2550 3430 1850 2640 2566.12 2.41 0 -2582 2713 2676 2603 2566 2493 2695 2585 36 790 500 1580 5 1 7228470 186 -1.93 1.18 12 0.21 -1334.00 2190.00 5700 20240826 -54.74 2200 20241209 17.27 4705 -45.16 20250109 2470 4.45 20250304 5700 -54.74 20240826 2200 17.27 20241209 0.00 N 188260 500 36 억 173880 N N 0 N 00 N
4 20250306 140846 57 100.00 KOSDAQ 기타제조 N N N N N 2600 -40 5 -1.52 35731350 13934 75.88 2640 2640 2550 3430 1850 2640 2564.33 2.41 0 -2459 2713 2676 2603 2566 2493 2695 2585 36 790 500 1580 5 1 7228470 188 -1.95 1.19 12 0.19 -1334.00 2190.00 5700 20240826 -54.39 2200 20241209 18.18 4705 -44.74 20250109 2470 5.26 20250304 5700 -54.39 20240826 2200 18.18 20241209 0.00 N 188260 500 36 억 173880 N N 0 N 00 N
5 20250306 130848 57 100.00 KOSDAQ 기타제조 N N N N N 2560 -80 5 -3.03 29418460 11478 62.51 2640 2640 2550 3430 1850 2640 2563.03 2.41 0 -2286 2713 2676 2603 2566 2493 2695 2585 36 790 500 1580 5 1 7228470 185 -1.92 1.17 12 0.16 -1334.00 2190.00 5700 20240826 -55.09 2200 20241209 16.36 4705 -45.59 20250109 2470 3.64 20250304 5700 -55.09 20240826 2200 16.36 20241209 0.00 N 188260 500 36 억 173880 N N 0 N 00 N
6 20250306 120846 57 100.00 KOSDAQ 기타제조 N N N N N 2575 -65 5 -2.46 18941030 7375 40.16 2640 2640 2550 3430 1850 2640 2568.28 2.41 0 -1429 2713 2676 2603 2566 2493 2695 2585 36 790 500 1580 5 1 7228470 186 -1.93 1.18 12 0.10 -1334.00 2190.00 5700 20240826 -54.82 2200 20241209 17.05 4705 -45.27 20250109 2470 4.25 20250304 5700 -54.82 20240826 2200 17.05 20241209 0.00 N 188260 500 36 억 173880 N N 0 N 00 N
7 20250306 110843 57 100.00 KOSDAQ 기타제조 N N N N N 2555 -85 5 -3.22 18585665 7237 39.41 2640 2640 2550 3430 1850 2640 2568.14 2.41 0 -1343 2713 2676 2603 2566 2493 2695 2585 36 790 500 1580 5 1 7228470 185 -1.92 1.17 12 0.10 -1334.00 2190.00 5700 20240826 -55.18 2200 20241209 16.14 4705 -45.70 20250109 2470 3.44 20250304 5700 -55.18 20240826 2200 16.14 20241209 0.00 N 188260 500 36 억 173880 N N 0 N 00 N
8 20250306 100846 57 100.00 KOSDAQ 기타제조 N N N N N 2560 -80 5 -3.03 9912760 3853 20.98 2640 2640 2560 3430 1850 2640 2572.74 2.41 0 -473 2713 2676 2603 2566 2493 2695 2585 36 790 500 1580 5 1 7228470 185 -1.92 1.17 12 0.05 -1334.00 2190.00 5700 20240826 -55.09 2200 20241209 16.36 4705 -45.59 20250109 2470 3.64 20250304 5700 -55.09 20240826 2200 16.36 20241209 0.00 N 188260 500 36 억 173880 N N 0 N 00 N
9 20250306 090849 57 100.00 KOSDAQ 기타제조 N N N N N 2600 -40 5 -1.52 784255 299 1.63 2640 2640 2600 3430 1850 2640 2622.93 2.41 0 -50 2713 2676 2603 2566 2493 2695 2585 36 790 500 1580 5 1 7228470 188 -1.95 1.19 12 0.00 -1334.00 2190.00 5700 20240826 -54.39 2200 20241209 18.18 4705 -44.74 20250109 2470 5.26 20250304 5700 -54.39 20240826 2200 18.18 20241209 0.00 N 188260 500 36 억 173880 N N 0 N 00 N
10 20250305 160837 57 100.00 KOSDAQ 기타제조 N N N N N 2640 130 2 5.18 47351745 18363 40.57 2535 2640 2530 3260 1760 2510 2578.65 2.37 0 2614 2756 2632 2551 2427 2346 2592 2387 36 750 500 1500 5 1 7228470 191 -1.98 1.21 12 0.25 -1334.00 2190.00 5700 20240826 -53.68 2200 20241209 20.00 4705 -43.89 20250109 2470 6.88 20250304 5700 -53.68 20240826 2200 20.00 20241209 0.00 N 188260 500 36 억 171240 N N 0 N 00 N
11 20250305 150841 57 100.00 KOSDAQ 기타제조 N N N N N 2630 120 2 4.78 41011115 15947 35.23 2535 2640 2530 3260 1760 2510 2571.71 2.37 0 1625 2756 2632 2551 2427 2346 2592 2387 36 750 500 1500 5 1 7228470 190 -1.97 1.20 12 0.22 -1334.00 2190.00 5700 20240826 -53.86 2200 20241209 19.55 4705 -44.10 20250109 2470 6.48 20250304 5700 -53.86 20240826 2200 19.55 20241209 0.00 N 188260 500 36 억 171240 N N 0 N 00 N
12 20250305 140839 57 100.00 KOSDAQ 기타제조 N N N N N 2580 70 2 2.79 35702045 13919 30.75 2535 2640 2530 3260 1760 2510 2564.99 2.37 0 774 2756 2632 2551 2427 2346 2592 2387 36 750 500 1500 5 1 7228470 186 -1.93 1.18 12 0.19 -1334.00 2190.00 5700 20240826 -54.74 2200 20241209 17.27 4705 -45.16 20250109 2470 4.45 20250304 5700 -54.74 20240826 2200 17.27 20241209 0.00 N 188260 500 36 억 171240 N N 0 N 00 N