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
192440/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
20250306,160852,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,200,2,0.81,469065550,19034,320.65,24700,25250,23700,32100,17300,24700,24643.53,8.19,0,-987,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1548,3.63,0.33,12,0.31,6861.00,76585.00,33350,20240222,-25.34,18680,20241209,33.30,25250,0.00,20250219,18980,31.19,20250102,31350,-20.57,20240426,18680,33.30,20241209,0.24,N,192440,500,31 억,,508822,N,N,8,N,00,N
20250306,150851,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,100,2,0.40,422159050,17150,288.92,24700,25250,23700,32100,17300,24700,24615.69,8.19,0,-370,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1542,3.61,0.32,12,0.28,6861.00,76585.00,33350,20240222,-25.64,18680,20241209,32.76,25250,0.00,20250219,18980,30.66,20250102,31350,-20.89,20240426,18680,32.76,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N
20250306,140851,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,300,2,1.21,382789100,15575,262.38,24700,25250,23700,32100,17300,24700,24577.15,8.19,0,862,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1554,3.64,0.33,12,0.25,6861.00,76585.00,33350,20240222,-25.04,18680,20241209,33.83,25250,0.00,20250219,18980,31.72,20250102,31350,-20.26,20240426,18680,33.83,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N
20250306,130852,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,100,2,0.40,344205250,14039,236.51,24700,25100,23700,32100,17300,24700,24517.79,8.19,0,1655,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1542,3.61,0.32,12,0.23,6861.00,76585.00,33350,20240222,-25.64,18680,20241209,32.76,25250,-1.78,20250219,18980,30.66,20250102,31350,-20.89,20240426,18680,32.76,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N
20250306,120851,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,100,2,0.40,341376150,13925,234.59,24700,25100,23700,32100,17300,24700,24515.34,8.19,0,1655,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1542,3.61,0.32,12,0.22,6861.00,76585.00,33350,20240222,-25.64,18680,20241209,32.76,25250,-1.78,20250219,18980,30.66,20250102,31350,-20.89,20240426,18680,32.76,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N
20250306,110848,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,100,2,0.40,289461250,11850,199.63,24700,25100,23700,32100,17300,24700,24427.11,8.19,0,1609,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1542,3.61,0.32,12,0.19,6861.00,76585.00,33350,20240222,-25.64,18680,20241209,32.76,25250,-1.78,20250219,18980,30.66,20250102,31350,-20.89,20240426,18680,32.76,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N
20250306,100850,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24000,-700,5,-2.83,200609700,8222,138.51,24700,25100,23700,32100,17300,24700,24399.14,8.19,0,3004,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1492,3.50,0.31,12,0.13,6861.00,76585.00,33350,20240222,-28.04,18680,20241209,28.48,25250,-4.95,20250219,18980,26.45,20250102,31350,-23.44,20240426,18680,28.48,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N
20250306,090853,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,300,2,1.21,47707750,1918,32.31,24700,25100,24700,32100,17300,24700,24873.70,8.19,0,69,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1554,3.64,0.33,12,0.03,6861.00,76585.00,33350,20240222,-25.04,18680,20241209,33.83,25250,-0.99,20250219,18980,31.72,20250102,31350,-20.26,20240426,18680,33.83,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N
20250305,160842,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24700,950,2,4.00,144003950,5935,178.66,23750,24700,23600,30850,16650,23750,24263.51,8.18,0,121,24216,23982,23516,23282,22816,24100,23400,31,7100,500,17100,50,1,6216363,1535,3.60,0.32,12,0.10,6861.00,76585.00,33550,20240221,-26.38,18680,20241209,32.23,25250,-2.18,20250219,18980,30.14,20250102,31350,-21.21,20240426,18680,32.23,20241209,0.25,N,192440,500,31 억,,508758,N,N,1,N,00,N
20250305,150845,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,800,2,3.37,138605300,5716,172.07,23750,24600,23600,30850,16650,23750,24248.65,8.18,0,91,24216,23982,23516,23282,22816,24100,23400,31,7100,500,17100,50,1,6216363,1526,3.58,0.32,12,0.09,6861.00,76585.00,33550,20240221,-26.83,18680,20241209,31.42,25250,-2.77,20250219,18980,29.35,20250102,31350,-21.69,20240426,18680,31.42,20241209,0.25,N,192440,500,31 억,,508758,N,N,0,N,00,N
20250305,140844,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,800,2,3.37,129803350,5358,161.29,23750,24600,23600,30850,16650,23750,24226.08,8.18,0,-10,24216,23982,23516,23282,22816,24100,23400,31,7100,500,17100,50,1,6216363,1526,3.58,0.32,12,0.09,6861.00,76585.00,33550,20240221,-26.83,18680,20241209,31.42,25250,-2.77,20250219,18980,29.35,20250102,31350,-21.69,20240426,18680,31.42,20241209,0.25,N,192440,500,31 억,,508758,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 160852 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24900 200 2 0.81 469065550 19034 320.65 24700 25250 23700 32100 17300 24700 24643.53 8.19 0 -987 25433 25066 24333 23966 23233 25250 24150 31 7400 500 17780 50 1 6216363 1548 3.63 0.33 12 0.31 6861.00 76585.00 33350 20240222 -25.34 18680 20241209 33.30 25250 0.00 20250219 18980 31.19 20250102 31350 -20.57 20240426 18680 33.30 20241209 0.24 N 192440 500 31 억 508822 N N 8 N 00 N
3 20250306 150851 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24800 100 2 0.40 422159050 17150 288.92 24700 25250 23700 32100 17300 24700 24615.69 8.19 0 -370 25433 25066 24333 23966 23233 25250 24150 31 7400 500 17780 50 1 6216363 1542 3.61 0.32 12 0.28 6861.00 76585.00 33350 20240222 -25.64 18680 20241209 32.76 25250 0.00 20250219 18980 30.66 20250102 31350 -20.89 20240426 18680 32.76 20241209 0.24 N 192440 500 31 억 508822 N N 1 N 00 N
4 20250306 140851 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25000 300 2 1.21 382789100 15575 262.38 24700 25250 23700 32100 17300 24700 24577.15 8.19 0 862 25433 25066 24333 23966 23233 25250 24150 31 7400 500 17780 50 1 6216363 1554 3.64 0.33 12 0.25 6861.00 76585.00 33350 20240222 -25.04 18680 20241209 33.83 25250 0.00 20250219 18980 31.72 20250102 31350 -20.26 20240426 18680 33.83 20241209 0.24 N 192440 500 31 억 508822 N N 1 N 00 N
5 20250306 130852 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24800 100 2 0.40 344205250 14039 236.51 24700 25100 23700 32100 17300 24700 24517.79 8.19 0 1655 25433 25066 24333 23966 23233 25250 24150 31 7400 500 17780 50 1 6216363 1542 3.61 0.32 12 0.23 6861.00 76585.00 33350 20240222 -25.64 18680 20241209 32.76 25250 -1.78 20250219 18980 30.66 20250102 31350 -20.89 20240426 18680 32.76 20241209 0.24 N 192440 500 31 억 508822 N N 1 N 00 N
6 20250306 120851 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24800 100 2 0.40 341376150 13925 234.59 24700 25100 23700 32100 17300 24700 24515.34 8.19 0 1655 25433 25066 24333 23966 23233 25250 24150 31 7400 500 17780 50 1 6216363 1542 3.61 0.32 12 0.22 6861.00 76585.00 33350 20240222 -25.64 18680 20241209 32.76 25250 -1.78 20250219 18980 30.66 20250102 31350 -20.89 20240426 18680 32.76 20241209 0.24 N 192440 500 31 억 508822 N N 1 N 00 N
7 20250306 110848 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24800 100 2 0.40 289461250 11850 199.63 24700 25100 23700 32100 17300 24700 24427.11 8.19 0 1609 25433 25066 24333 23966 23233 25250 24150 31 7400 500 17780 50 1 6216363 1542 3.61 0.32 12 0.19 6861.00 76585.00 33350 20240222 -25.64 18680 20241209 32.76 25250 -1.78 20250219 18980 30.66 20250102 31350 -20.89 20240426 18680 32.76 20241209 0.24 N 192440 500 31 억 508822 N N 1 N 00 N
8 20250306 100850 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24000 -700 5 -2.83 200609700 8222 138.51 24700 25100 23700 32100 17300 24700 24399.14 8.19 0 3004 25433 25066 24333 23966 23233 25250 24150 31 7400 500 17780 50 1 6216363 1492 3.50 0.31 12 0.13 6861.00 76585.00 33350 20240222 -28.04 18680 20241209 28.48 25250 -4.95 20250219 18980 26.45 20250102 31350 -23.44 20240426 18680 28.48 20241209 0.24 N 192440 500 31 억 508822 N N 1 N 00 N
9 20250306 090853 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25000 300 2 1.21 47707750 1918 32.31 24700 25100 24700 32100 17300 24700 24873.70 8.19 0 69 25433 25066 24333 23966 23233 25250 24150 31 7400 500 17780 50 1 6216363 1554 3.64 0.33 12 0.03 6861.00 76585.00 33350 20240222 -25.04 18680 20241209 33.83 25250 -0.99 20250219 18980 31.72 20250102 31350 -20.26 20240426 18680 33.83 20241209 0.24 N 192440 500 31 억 508822 N N 1 N 00 N
10 20250305 160842 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24700 950 2 4.00 144003950 5935 178.66 23750 24700 23600 30850 16650 23750 24263.51 8.18 0 121 24216 23982 23516 23282 22816 24100 23400 31 7100 500 17100 50 1 6216363 1535 3.60 0.32 12 0.10 6861.00 76585.00 33550 20240221 -26.38 18680 20241209 32.23 25250 -2.18 20250219 18980 30.14 20250102 31350 -21.21 20240426 18680 32.23 20241209 0.25 N 192440 500 31 억 508758 N N 1 N 00 N
11 20250305 150845 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24550 800 2 3.37 138605300 5716 172.07 23750 24600 23600 30850 16650 23750 24248.65 8.18 0 91 24216 23982 23516 23282 22816 24100 23400 31 7100 500 17100 50 1 6216363 1526 3.58 0.32 12 0.09 6861.00 76585.00 33550 20240221 -26.83 18680 20241209 31.42 25250 -2.77 20250219 18980 29.35 20250102 31350 -21.69 20240426 18680 31.42 20241209 0.25 N 192440 500 31 억 508758 N N 0 N 00 N
12 20250305 140844 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24550 800 2 3.37 129803350 5358 161.29 23750 24600 23600 30850 16650 23750 24226.08 8.18 0 -10 24216 23982 23516 23282 22816 24100 23400 31 7100 500 17100 50 1 6216363 1526 3.58 0.32 12 0.09 6861.00 76585.00 33550 20240221 -26.83 18680 20241209 31.42 25250 -2.77 20250219 18980 29.35 20250102 31350 -21.69 20240426 18680 31.42 20241209 0.25 N 192440 500 31 억 508758 N N 0 N 00 N