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
285490/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
20250306,161026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15720,-1740,5,-9.97,1035696480,63335,152.83,17460,17520,15670,22650,12230,17460,16352.54,0.38,0,-8430,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1663,5.60,1.00,12,0.60,2806.00,15777.00,23000,20240226,-31.65,10160,20241114,54.72,20450,-23.13,20250205,14210,10.63,20250102,21800,-27.89,20240521,10160,54.72,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N
20250306,151026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15680,-1780,5,-10.19,985018700,60110,145.05,17460,17520,15680,22650,12230,17460,16386.36,0.38,0,-7882,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1658,5.59,0.99,12,0.57,2806.00,15777.00,23000,20240226,-31.83,10160,20241114,54.33,20450,-23.33,20250205,14210,10.34,20250102,21800,-28.07,20240521,10160,54.33,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N
20250306,141026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16010,-1450,5,-8.30,798071480,48249,116.43,17460,17520,15910,22650,12230,17460,16540.07,0.38,0,-4477,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1693,5.71,1.01,12,0.46,2806.00,15777.00,23000,20240226,-30.39,10160,20241114,57.58,20450,-21.71,20250205,14210,12.67,20250102,21800,-26.56,20240521,10160,57.58,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N
20250306,131027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16230,-1230,5,-7.04,462594600,27466,66.28,17460,17520,15930,22650,12230,17460,16841.72,0.38,0,-4642,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1716,5.78,1.03,12,0.26,2806.00,15777.00,23000,20240226,-29.43,10160,20241114,59.74,20450,-20.64,20250205,14210,14.22,20250102,21800,-25.55,20240521,10160,59.74,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N
20250306,121026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16680,-780,5,-4.47,382885260,22571,54.46,17460,17520,15930,22650,12230,17460,16962.89,0.38,0,-4117,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1764,5.94,1.06,12,0.21,2806.00,15777.00,23000,20240226,-27.48,10160,20241114,64.17,20450,-18.44,20250205,14210,17.38,20250102,21800,-23.49,20240521,10160,64.17,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N
20250306,111022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16850,-610,5,-3.49,284453450,16673,40.23,17460,17520,16810,22650,12230,17460,17059.96,0.38,0,-1422,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1782,6.00,1.07,12,0.16,2806.00,15777.00,23000,20240226,-26.74,10160,20241114,65.85,20450,-17.60,20250205,14210,18.58,20250102,21800,-22.71,20240521,10160,65.85,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N
20250306,101025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17010,-450,5,-2.58,218527790,12778,30.83,17460,17520,16870,22650,12230,17460,17100.98,0.38,0,-1793,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1799,6.06,1.08,12,0.12,2806.00,15777.00,23000,20240226,-26.04,10160,20241114,67.42,20450,-16.82,20250205,14210,19.70,20250102,21800,-21.97,20240521,10160,67.42,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N
20250306,091029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17220,-240,5,-1.37,51624840,2987,7.21,17460,17520,17180,22650,12230,17460,17281.26,0.38,0,-190,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1821,6.14,1.09,12,0.03,2806.00,15777.00,23000,20240226,-25.13,10160,20241114,69.49,20450,-15.79,20250205,14210,21.18,20250102,21800,-21.01,20240521,10160,69.49,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N
20250305,161014,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17460,-140,5,-0.80,742370925,41439,146.54,17270,18240,17270,22850,12320,17600,17916.18,0.41,0,-3327,18473,18036,17293,16856,16113,18255,17075,53,5250,500,11960,10,1,10575831,1847,6.22,1.11,12,0.39,2806.00,15777.00,23000,20240226,-24.09,10160,20241114,71.85,20450,-14.62,20250205,14210,22.87,20250102,21800,-19.91,20240521,10160,71.85,20241114,1.24,N,285490,500,52 억,,43734,N,N,4,N,00,N
20250305,151018,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17620,20,2,0.11,729900735,40728,144.02,17270,18240,17270,22850,12320,17600,17921.35,0.41,0,-2948,18473,18036,17293,16856,16113,18255,17075,53,5250,500,11960,10,1,10575831,1863,6.28,1.12,12,0.39,2806.00,15777.00,23000,20240226,-23.39,10160,20241114,73.43,20450,-13.84,20250205,14210,24.00,20250102,21800,-19.17,20240521,10160,73.43,20241114,1.24,N,285490,500,52 억,,43734,N,N,0,N,00,N
20250305,141017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17940,340,2,1.93,518734855,28837,101.97,17270,18240,17270,22850,12320,17600,17988.52,0.41,0,4088,18473,18036,17293,16856,16113,18255,17075,53,5250,500,11960,10,1,10575831,1897,6.39,1.14,12,0.27,2806.00,15777.00,23000,20240226,-22.00,10160,20241114,76.57,20450,-12.27,20250205,14210,26.25,20250102,21800,-17.71,20240521,10160,76.57,20241114,1.24,N,285490,500,52 억,,43734,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 161026 57 100.00 KOSDAQ 기타제조 N N N N N 15720 -1740 5 -9.97 1035696480 63335 152.83 17460 17520 15670 22650 12230 17460 16352.54 0.38 0 -8430 18626 18042 17656 17072 16686 18335 17365 53 5190 500 11870 10 1 10575831 1663 5.60 1.00 12 0.60 2806.00 15777.00 23000 20240226 -31.65 10160 20241114 54.72 20450 -23.13 20250205 14210 10.63 20250102 21800 -27.89 20240521 10160 54.72 20241114 1.29 N 285490 500 52 억 40331 N N 4 N 00 N
3 20250306 151026 57 100.00 KOSDAQ 기타제조 N N N N N 15680 -1780 5 -10.19 985018700 60110 145.05 17460 17520 15680 22650 12230 17460 16386.36 0.38 0 -7882 18626 18042 17656 17072 16686 18335 17365 53 5190 500 11870 10 1 10575831 1658 5.59 0.99 12 0.57 2806.00 15777.00 23000 20240226 -31.83 10160 20241114 54.33 20450 -23.33 20250205 14210 10.34 20250102 21800 -28.07 20240521 10160 54.33 20241114 1.29 N 285490 500 52 억 40331 N N 4 N 00 N
4 20250306 141026 57 100.00 KOSDAQ 기타제조 N N N N N 16010 -1450 5 -8.30 798071480 48249 116.43 17460 17520 15910 22650 12230 17460 16540.07 0.38 0 -4477 18626 18042 17656 17072 16686 18335 17365 53 5190 500 11870 10 1 10575831 1693 5.71 1.01 12 0.46 2806.00 15777.00 23000 20240226 -30.39 10160 20241114 57.58 20450 -21.71 20250205 14210 12.67 20250102 21800 -26.56 20240521 10160 57.58 20241114 1.29 N 285490 500 52 억 40331 N N 4 N 00 N
5 20250306 131027 57 100.00 KOSDAQ 기타제조 N N N N N 16230 -1230 5 -7.04 462594600 27466 66.28 17460 17520 15930 22650 12230 17460 16841.72 0.38 0 -4642 18626 18042 17656 17072 16686 18335 17365 53 5190 500 11870 10 1 10575831 1716 5.78 1.03 12 0.26 2806.00 15777.00 23000 20240226 -29.43 10160 20241114 59.74 20450 -20.64 20250205 14210 14.22 20250102 21800 -25.55 20240521 10160 59.74 20241114 1.29 N 285490 500 52 억 40331 N N 4 N 00 N
6 20250306 121026 57 100.00 KOSDAQ 기타제조 N N N N N 16680 -780 5 -4.47 382885260 22571 54.46 17460 17520 15930 22650 12230 17460 16962.89 0.38 0 -4117 18626 18042 17656 17072 16686 18335 17365 53 5190 500 11870 10 1 10575831 1764 5.94 1.06 12 0.21 2806.00 15777.00 23000 20240226 -27.48 10160 20241114 64.17 20450 -18.44 20250205 14210 17.38 20250102 21800 -23.49 20240521 10160 64.17 20241114 1.29 N 285490 500 52 억 40331 N N 4 N 00 N
7 20250306 111022 57 100.00 KOSDAQ 기타제조 N N N N N 16850 -610 5 -3.49 284453450 16673 40.23 17460 17520 16810 22650 12230 17460 17059.96 0.38 0 -1422 18626 18042 17656 17072 16686 18335 17365 53 5190 500 11870 10 1 10575831 1782 6.00 1.07 12 0.16 2806.00 15777.00 23000 20240226 -26.74 10160 20241114 65.85 20450 -17.60 20250205 14210 18.58 20250102 21800 -22.71 20240521 10160 65.85 20241114 1.29 N 285490 500 52 억 40331 N N 4 N 00 N
8 20250306 101025 57 100.00 KOSDAQ 기타제조 N N N N N 17010 -450 5 -2.58 218527790 12778 30.83 17460 17520 16870 22650 12230 17460 17100.98 0.38 0 -1793 18626 18042 17656 17072 16686 18335 17365 53 5190 500 11870 10 1 10575831 1799 6.06 1.08 12 0.12 2806.00 15777.00 23000 20240226 -26.04 10160 20241114 67.42 20450 -16.82 20250205 14210 19.70 20250102 21800 -21.97 20240521 10160 67.42 20241114 1.29 N 285490 500 52 억 40331 N N 4 N 00 N
9 20250306 091029 57 100.00 KOSDAQ 기타제조 N N N N N 17220 -240 5 -1.37 51624840 2987 7.21 17460 17520 17180 22650 12230 17460 17281.26 0.38 0 -190 18626 18042 17656 17072 16686 18335 17365 53 5190 500 11870 10 1 10575831 1821 6.14 1.09 12 0.03 2806.00 15777.00 23000 20240226 -25.13 10160 20241114 69.49 20450 -15.79 20250205 14210 21.18 20250102 21800 -21.01 20240521 10160 69.49 20241114 1.29 N 285490 500 52 억 40331 N N 4 N 00 N
10 20250305 161014 57 100.00 KOSDAQ 기타제조 N N N N N 17460 -140 5 -0.80 742370925 41439 146.54 17270 18240 17270 22850 12320 17600 17916.18 0.41 0 -3327 18473 18036 17293 16856 16113 18255 17075 53 5250 500 11960 10 1 10575831 1847 6.22 1.11 12 0.39 2806.00 15777.00 23000 20240226 -24.09 10160 20241114 71.85 20450 -14.62 20250205 14210 22.87 20250102 21800 -19.91 20240521 10160 71.85 20241114 1.24 N 285490 500 52 억 43734 N N 4 N 00 N
11 20250305 151018 57 100.00 KOSDAQ 기타제조 N N N N N 17620 20 2 0.11 729900735 40728 144.02 17270 18240 17270 22850 12320 17600 17921.35 0.41 0 -2948 18473 18036 17293 16856 16113 18255 17075 53 5250 500 11960 10 1 10575831 1863 6.28 1.12 12 0.39 2806.00 15777.00 23000 20240226 -23.39 10160 20241114 73.43 20450 -13.84 20250205 14210 24.00 20250102 21800 -19.17 20240521 10160 73.43 20241114 1.24 N 285490 500 52 억 43734 N N 0 N 00 N
12 20250305 141017 57 100.00 KOSDAQ 기타제조 N N N N N 17940 340 2 1.93 518734855 28837 101.97 17270 18240 17270 22850 12320 17600 17988.52 0.41 0 4088 18473 18036 17293 16856 16113 18255 17075 53 5250 500 11960 10 1 10575831 1897 6.39 1.14 12 0.27 2806.00 15777.00 23000 20240226 -22.00 10160 20241114 76.57 20450 -12.27 20250205 14210 26.25 20250102 21800 -17.71 20240521 10160 76.57 20241114 1.24 N 285490 500 52 억 43734 N N 0 N 00 N