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
317870/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
20250306,161058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16410,-210,5,-1.26,113059820,6849,138.03,16750,16780,16280,21600,11640,16620,16507.49,1.51,0,256,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1396,-29.62,3.69,12,0.08,-554.00,4453.00,21700,20240405,-24.38,13330,20241217,23.11,18500,-11.30,20250110,13660,20.13,20250102,21700,-24.38,20240405,13330,23.11,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N
20250306,151058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16330,-290,5,-1.74,99184130,6002,120.96,16750,16780,16290,21600,11640,16620,16525.18,1.51,0,263,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1389,-29.48,3.67,12,0.07,-554.00,4453.00,21700,20240405,-24.75,13330,20241217,22.51,18500,-11.73,20250110,13660,19.55,20250102,21700,-24.75,20240405,13330,22.51,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N
20250306,141057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16440,-180,5,-1.08,81352570,4912,98.99,16750,16780,16350,21600,11640,16620,16562.01,1.51,0,129,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1399,-29.68,3.69,12,0.06,-554.00,4453.00,21700,20240405,-24.24,13330,20241217,23.33,18500,-11.14,20250110,13660,20.35,20250102,21700,-24.24,20240405,13330,23.33,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N
20250306,131057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16620,0,3,0.00,48538260,2915,58.75,16750,16780,16540,21600,11640,16620,16651.20,1.51,0,-354,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1414,-30.00,3.73,12,0.03,-554.00,4453.00,21700,20240405,-23.41,13330,20241217,24.68,18500,-10.16,20250110,13660,21.67,20250102,21700,-23.41,20240405,13330,24.68,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N
20250306,121057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16660,40,2,0.24,24240340,1457,29.36,16750,16780,16540,21600,11640,16620,16637.16,1.51,0,-417,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1417,-30.07,3.74,12,0.02,-554.00,4453.00,21700,20240405,-23.23,13330,20241217,24.98,18500,-9.95,20250110,13660,21.96,20250102,21700,-23.23,20240405,13330,24.98,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N
20250306,111054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16700,80,2,0.48,15395290,927,18.68,16750,16780,16540,21600,11640,16620,16607.65,1.51,0,-376,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1421,-30.14,3.75,12,0.01,-554.00,4453.00,21700,20240405,-23.04,13330,20241217,25.28,18500,-9.73,20250110,13660,22.25,20250102,21700,-23.04,20240405,13330,25.28,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N
20250306,101056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16700,80,2,0.48,13708590,826,16.65,16750,16780,16540,21600,11640,16620,16596.36,1.51,0,-368,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1421,-30.14,3.75,12,0.01,-554.00,4453.00,21700,20240405,-23.04,13330,20241217,25.28,18500,-9.73,20250110,13660,22.25,20250102,21700,-23.04,20240405,13330,25.28,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N
20250306,091101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16780,160,2,0.96,752250,45,0.91,16750,16780,16580,21600,11640,16620,16716.67,1.51,0,-27,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1427,-30.29,3.77,12,0.00,-554.00,4453.00,21700,20240405,-22.67,13330,20241217,25.88,18500,-9.30,20250110,13660,22.84,20250102,21700,-22.67,20240405,13330,25.88,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N
20250305,161044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16620,380,2,2.34,81646310,4962,90.51,16220,16820,16220,21100,11370,16240,16454.31,1.51,0,-349,16566,16402,16316,16152,16066,16360,16110,43,4860,500,11690,10,1,8506750,1414,-30.00,3.73,12,0.06,-554.00,4453.00,21700,20240405,-23.41,13330,20241217,24.68,18500,-10.16,20250110,13660,21.67,20250102,21700,-23.41,20240405,13330,24.68,20241217,2.07,N,317870,500,42 억,,128824,N,N,0,N,00,N
20250305,151049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16430,190,2,1.17,60475820,3681,67.15,16220,16820,16220,21100,11370,16240,16429.18,1.51,0,-306,16566,16402,16316,16152,16066,16360,16110,43,4860,500,11690,10,1,8506750,1398,-29.66,3.69,12,0.04,-554.00,4453.00,21700,20240405,-24.29,13330,20241217,23.26,18500,-11.19,20250110,13660,20.28,20250102,21700,-24.29,20240405,13330,23.26,20241217,2.07,N,317870,500,42 억,,128824,N,N,0,N,00,N
20250305,141048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16400,160,2,0.99,47348600,2880,52.54,16220,16820,16220,21100,11370,16240,16440.49,1.51,0,-493,16566,16402,16316,16152,16066,16360,16110,43,4860,500,11690,10,1,8506750,1395,-29.60,3.68,12,0.03,-554.00,4453.00,21700,20240405,-24.42,13330,20241217,23.03,18500,-11.35,20250110,13660,20.06,20250102,21700,-24.42,20240405,13330,23.03,20241217,2.07,N,317870,500,42 억,,128824,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 161058 57 100.00 KOSDAQ 기타제조 N N N N N 16410 -210 5 -1.26 113059820 6849 138.03 16750 16780 16280 21600 11640 16620 16507.49 1.51 0 256 17153 16886 16553 16286 15953 17020 16420 43 4980 500 11960 10 1 8506750 1396 -29.62 3.69 12 0.08 -554.00 4453.00 21700 20240405 -24.38 13330 20241217 23.11 18500 -11.30 20250110 13660 20.13 20250102 21700 -24.38 20240405 13330 23.11 20241217 2.07 N 317870 500 42 억 128475 N N 0 N 00 N
3 20250306 151058 57 100.00 KOSDAQ 기타제조 N N N N N 16330 -290 5 -1.74 99184130 6002 120.96 16750 16780 16290 21600 11640 16620 16525.18 1.51 0 263 17153 16886 16553 16286 15953 17020 16420 43 4980 500 11960 10 1 8506750 1389 -29.48 3.67 12 0.07 -554.00 4453.00 21700 20240405 -24.75 13330 20241217 22.51 18500 -11.73 20250110 13660 19.55 20250102 21700 -24.75 20240405 13330 22.51 20241217 2.07 N 317870 500 42 억 128475 N N 0 N 00 N
4 20250306 141057 57 100.00 KOSDAQ 기타제조 N N N N N 16440 -180 5 -1.08 81352570 4912 98.99 16750 16780 16350 21600 11640 16620 16562.01 1.51 0 129 17153 16886 16553 16286 15953 17020 16420 43 4980 500 11960 10 1 8506750 1399 -29.68 3.69 12 0.06 -554.00 4453.00 21700 20240405 -24.24 13330 20241217 23.33 18500 -11.14 20250110 13660 20.35 20250102 21700 -24.24 20240405 13330 23.33 20241217 2.07 N 317870 500 42 억 128475 N N 0 N 00 N
5 20250306 131057 57 100.00 KOSDAQ 기타제조 N N N N N 16620 0 3 0.00 48538260 2915 58.75 16750 16780 16540 21600 11640 16620 16651.20 1.51 0 -354 17153 16886 16553 16286 15953 17020 16420 43 4980 500 11960 10 1 8506750 1414 -30.00 3.73 12 0.03 -554.00 4453.00 21700 20240405 -23.41 13330 20241217 24.68 18500 -10.16 20250110 13660 21.67 20250102 21700 -23.41 20240405 13330 24.68 20241217 2.07 N 317870 500 42 억 128475 N N 0 N 00 N
6 20250306 121057 57 100.00 KOSDAQ 기타제조 N N N N N 16660 40 2 0.24 24240340 1457 29.36 16750 16780 16540 21600 11640 16620 16637.16 1.51 0 -417 17153 16886 16553 16286 15953 17020 16420 43 4980 500 11960 10 1 8506750 1417 -30.07 3.74 12 0.02 -554.00 4453.00 21700 20240405 -23.23 13330 20241217 24.98 18500 -9.95 20250110 13660 21.96 20250102 21700 -23.23 20240405 13330 24.98 20241217 2.07 N 317870 500 42 억 128475 N N 0 N 00 N
7 20250306 111054 57 100.00 KOSDAQ 기타제조 N N N N N 16700 80 2 0.48 15395290 927 18.68 16750 16780 16540 21600 11640 16620 16607.65 1.51 0 -376 17153 16886 16553 16286 15953 17020 16420 43 4980 500 11960 10 1 8506750 1421 -30.14 3.75 12 0.01 -554.00 4453.00 21700 20240405 -23.04 13330 20241217 25.28 18500 -9.73 20250110 13660 22.25 20250102 21700 -23.04 20240405 13330 25.28 20241217 2.07 N 317870 500 42 억 128475 N N 0 N 00 N
8 20250306 101056 57 100.00 KOSDAQ 기타제조 N N N N N 16700 80 2 0.48 13708590 826 16.65 16750 16780 16540 21600 11640 16620 16596.36 1.51 0 -368 17153 16886 16553 16286 15953 17020 16420 43 4980 500 11960 10 1 8506750 1421 -30.14 3.75 12 0.01 -554.00 4453.00 21700 20240405 -23.04 13330 20241217 25.28 18500 -9.73 20250110 13660 22.25 20250102 21700 -23.04 20240405 13330 25.28 20241217 2.07 N 317870 500 42 억 128475 N N 0 N 00 N
9 20250306 091101 57 100.00 KOSDAQ 기타제조 N N N N N 16780 160 2 0.96 752250 45 0.91 16750 16780 16580 21600 11640 16620 16716.67 1.51 0 -27 17153 16886 16553 16286 15953 17020 16420 43 4980 500 11960 10 1 8506750 1427 -30.29 3.77 12 0.00 -554.00 4453.00 21700 20240405 -22.67 13330 20241217 25.88 18500 -9.30 20250110 13660 22.84 20250102 21700 -22.67 20240405 13330 25.88 20241217 2.07 N 317870 500 42 억 128475 N N 0 N 00 N
10 20250305 161044 57 100.00 KOSDAQ 기타제조 N N N N N 16620 380 2 2.34 81646310 4962 90.51 16220 16820 16220 21100 11370 16240 16454.31 1.51 0 -349 16566 16402 16316 16152 16066 16360 16110 43 4860 500 11690 10 1 8506750 1414 -30.00 3.73 12 0.06 -554.00 4453.00 21700 20240405 -23.41 13330 20241217 24.68 18500 -10.16 20250110 13660 21.67 20250102 21700 -23.41 20240405 13330 24.68 20241217 2.07 N 317870 500 42 억 128824 N N 0 N 00 N
11 20250305 151049 57 100.00 KOSDAQ 기타제조 N N N N N 16430 190 2 1.17 60475820 3681 67.15 16220 16820 16220 21100 11370 16240 16429.18 1.51 0 -306 16566 16402 16316 16152 16066 16360 16110 43 4860 500 11690 10 1 8506750 1398 -29.66 3.69 12 0.04 -554.00 4453.00 21700 20240405 -24.29 13330 20241217 23.26 18500 -11.19 20250110 13660 20.28 20250102 21700 -24.29 20240405 13330 23.26 20241217 2.07 N 317870 500 42 억 128824 N N 0 N 00 N
12 20250305 141048 57 100.00 KOSDAQ 기타제조 N N N N N 16400 160 2 0.99 47348600 2880 52.54 16220 16820 16220 21100 11370 16240 16440.49 1.51 0 -493 16566 16402 16316 16152 16066 16360 16110 43 4860 500 11690 10 1 8506750 1395 -29.60 3.68 12 0.03 -554.00 4453.00 21700 20240405 -24.42 13330 20241217 23.03 18500 -11.35 20250110 13660 20.06 20250102 21700 -24.42 20240405 13330 23.03 20241217 2.07 N 317870 500 42 억 128824 N N 0 N 00 N