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
263920/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
20250306,161009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,973,-10,5,-1.02,27107974,27580,88.74,987,991,973,1277,689,983,982.89,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,477,4.63,1.18,12,0.06,210.00,826.00,1360,20240813,-28.46,881,20241209,10.44,1039,-6.35,20250116,943,3.18,20250304,1360,-28.46,20240813,881,10.44,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N
20250306,151009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,8,2,0.81,17363379,17565,56.52,987,991,982,1277,689,983,988.52,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,486,4.72,1.20,12,0.04,210.00,826.00,1360,20240813,-27.13,881,20241209,12.49,1039,-4.62,20250116,943,5.09,20250304,1360,-27.13,20240813,881,12.49,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N
20250306,141008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,8,2,0.81,9046383,9164,29.49,987,991,982,1277,689,983,987.17,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,486,4.72,1.20,12,0.02,210.00,826.00,1360,20240813,-27.13,881,20241209,12.49,1039,-4.62,20250116,943,5.09,20250304,1360,-27.13,20240813,881,12.49,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N
20250306,131009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,8,2,0.81,8349511,8455,27.20,987,991,983,1277,689,983,987.52,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,486,4.72,1.20,12,0.02,210.00,826.00,1360,20240813,-27.13,881,20241209,12.49,1039,-4.62,20250116,943,5.09,20250304,1360,-27.13,20240813,881,12.49,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N
20250306,121009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,989,6,2,0.61,5037868,5104,16.42,987,989,983,1277,689,983,987.04,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,485,4.71,1.20,12,0.01,210.00,826.00,1360,20240813,-27.28,881,20241209,12.26,1039,-4.81,20250116,943,4.88,20250304,1360,-27.28,20240813,881,12.26,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N
20250306,111005,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,989,6,2,0.61,4550600,4610,14.83,987,989,986,1277,689,983,987.11,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,485,4.71,1.20,12,0.01,210.00,826.00,1360,20240813,-27.28,881,20241209,12.26,1039,-4.81,20250116,943,4.88,20250304,1360,-27.28,20240813,881,12.26,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N
20250306,101008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,4,2,0.41,4472595,4531,14.58,987,989,986,1277,689,983,987.11,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,484,4.70,1.19,12,0.01,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N
20250306,091012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,4,2,0.41,124360,126,0.41,987,987,986,1277,689,983,986.98,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,484,4.70,1.19,12,0.00,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N
20250305,160957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,983,17,2,1.76,30235712,31079,130.66,957,986,957,1255,677,966,972.87,0.14,0,-401,992,979,961,948,930,985,954,245,289,500,690,1,1,49045134,482,4.68,1.19,12,0.06,210.00,826.00,1360,20240813,-27.72,881,20241209,11.58,1039,-5.39,20250116,943,4.24,20250304,1360,-27.72,20240813,881,11.58,20241209,0.10,N,263920,500,245 억,,68712,N,N,0,N,00,N
20250305,151001,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,985,19,2,1.97,30013554,30853,129.71,957,986,957,1255,677,966,972.79,0.14,0,-369,992,979,961,948,930,985,954,245,289,500,690,1,1,49045134,483,4.69,1.19,12,0.06,210.00,826.00,1360,20240813,-27.57,881,20241209,11.80,1039,-5.20,20250116,943,4.45,20250304,1360,-27.57,20240813,881,11.80,20241209,0.10,N,263920,500,245 억,,68712,N,N,0,N,00,N
20250305,141000,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,984,18,2,1.86,29340331,30169,126.84,957,986,957,1255,677,966,972.53,0.14,0,-349,992,979,961,948,930,985,954,245,289,500,690,1,1,49045134,483,4.69,1.19,12,0.06,210.00,826.00,1360,20240813,-27.65,881,20241209,11.69,1039,-5.29,20250116,943,4.35,20250304,1360,-27.65,20240813,881,11.69,20241209,0.10,N,263920,500,245 억,,68712,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 161009 57 100.00 KOSDAQ 기타제조 N N N N N 973 -10 5 -1.02 27107974 27580 88.74 987 991 973 1277 689 983 982.89 0.14 0 1 1004 993 975 964 946 999 970 245 294 500 700 1 1 49045134 477 4.63 1.18 12 0.06 210.00 826.00 1360 20240813 -28.46 881 20241209 10.44 1039 -6.35 20250116 943 3.18 20250304 1360 -28.46 20240813 881 10.44 20241209 0.10 N 263920 500 245 억 68311 N N 0 N 00 N
3 20250306 151009 57 100.00 KOSDAQ 기타제조 N N N N N 991 8 2 0.81 17363379 17565 56.52 987 991 982 1277 689 983 988.52 0.14 0 1 1004 993 975 964 946 999 970 245 294 500 700 1 1 49045134 486 4.72 1.20 12 0.04 210.00 826.00 1360 20240813 -27.13 881 20241209 12.49 1039 -4.62 20250116 943 5.09 20250304 1360 -27.13 20240813 881 12.49 20241209 0.10 N 263920 500 245 억 68311 N N 0 N 00 N
4 20250306 141008 57 100.00 KOSDAQ 기타제조 N N N N N 991 8 2 0.81 9046383 9164 29.49 987 991 982 1277 689 983 987.17 0.14 0 1 1004 993 975 964 946 999 970 245 294 500 700 1 1 49045134 486 4.72 1.20 12 0.02 210.00 826.00 1360 20240813 -27.13 881 20241209 12.49 1039 -4.62 20250116 943 5.09 20250304 1360 -27.13 20240813 881 12.49 20241209 0.10 N 263920 500 245 억 68311 N N 0 N 00 N
5 20250306 131009 57 100.00 KOSDAQ 기타제조 N N N N N 991 8 2 0.81 8349511 8455 27.20 987 991 983 1277 689 983 987.52 0.14 0 1 1004 993 975 964 946 999 970 245 294 500 700 1 1 49045134 486 4.72 1.20 12 0.02 210.00 826.00 1360 20240813 -27.13 881 20241209 12.49 1039 -4.62 20250116 943 5.09 20250304 1360 -27.13 20240813 881 12.49 20241209 0.10 N 263920 500 245 억 68311 N N 0 N 00 N
6 20250306 121009 57 100.00 KOSDAQ 기타제조 N N N N N 989 6 2 0.61 5037868 5104 16.42 987 989 983 1277 689 983 987.04 0.14 0 1 1004 993 975 964 946 999 970 245 294 500 700 1 1 49045134 485 4.71 1.20 12 0.01 210.00 826.00 1360 20240813 -27.28 881 20241209 12.26 1039 -4.81 20250116 943 4.88 20250304 1360 -27.28 20240813 881 12.26 20241209 0.10 N 263920 500 245 억 68311 N N 0 N 00 N
7 20250306 111005 57 100.00 KOSDAQ 기타제조 N N N N N 989 6 2 0.61 4550600 4610 14.83 987 989 986 1277 689 983 987.11 0.14 0 1 1004 993 975 964 946 999 970 245 294 500 700 1 1 49045134 485 4.71 1.20 12 0.01 210.00 826.00 1360 20240813 -27.28 881 20241209 12.26 1039 -4.81 20250116 943 4.88 20250304 1360 -27.28 20240813 881 12.26 20241209 0.10 N 263920 500 245 억 68311 N N 0 N 00 N
8 20250306 101008 57 100.00 KOSDAQ 기타제조 N N N N N 987 4 2 0.41 4472595 4531 14.58 987 989 986 1277 689 983 987.11 0.14 0 1 1004 993 975 964 946 999 970 245 294 500 700 1 1 49045134 484 4.70 1.19 12 0.01 210.00 826.00 1360 20240813 -27.43 881 20241209 12.03 1039 -5.00 20250116 943 4.67 20250304 1360 -27.43 20240813 881 12.03 20241209 0.10 N 263920 500 245 억 68311 N N 0 N 00 N
9 20250306 091012 57 100.00 KOSDAQ 기타제조 N N N N N 987 4 2 0.41 124360 126 0.41 987 987 986 1277 689 983 986.98 0.14 0 1 1004 993 975 964 946 999 970 245 294 500 700 1 1 49045134 484 4.70 1.19 12 0.00 210.00 826.00 1360 20240813 -27.43 881 20241209 12.03 1039 -5.00 20250116 943 4.67 20250304 1360 -27.43 20240813 881 12.03 20241209 0.10 N 263920 500 245 억 68311 N N 0 N 00 N
10 20250305 160957 57 100.00 KOSDAQ 기타제조 N N N N N 983 17 2 1.76 30235712 31079 130.66 957 986 957 1255 677 966 972.87 0.14 0 -401 992 979 961 948 930 985 954 245 289 500 690 1 1 49045134 482 4.68 1.19 12 0.06 210.00 826.00 1360 20240813 -27.72 881 20241209 11.58 1039 -5.39 20250116 943 4.24 20250304 1360 -27.72 20240813 881 11.58 20241209 0.10 N 263920 500 245 억 68712 N N 0 N 00 N
11 20250305 151001 57 100.00 KOSDAQ 기타제조 N N N N N 985 19 2 1.97 30013554 30853 129.71 957 986 957 1255 677 966 972.79 0.14 0 -369 992 979 961 948 930 985 954 245 289 500 690 1 1 49045134 483 4.69 1.19 12 0.06 210.00 826.00 1360 20240813 -27.57 881 20241209 11.80 1039 -5.20 20250116 943 4.45 20250304 1360 -27.57 20240813 881 11.80 20241209 0.10 N 263920 500 245 억 68712 N N 0 N 00 N
12 20250305 141000 57 100.00 KOSDAQ 기타제조 N N N N N 984 18 2 1.86 29340331 30169 126.84 957 986 957 1255 677 966 972.53 0.14 0 -349 992 979 961 948 930 985 954 245 289 500 690 1 1 49045134 483 4.69 1.19 12 0.06 210.00 826.00 1360 20240813 -27.65 881 20241209 11.69 1039 -5.29 20250116 943 4.35 20250304 1360 -27.65 20240813 881 11.69 20241209 0.10 N 263920 500 245 억 68712 N N 0 N 00 N