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
365900/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
20250306,161135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3590,10,2,0.28,50307985,13956,59.86,3580,3770,3500,4650,2510,3580,3604.76,0.51,0,-456,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,262,-2.19,0.68,12,0.19,-1637.00,5266.00,5490,20240719,-34.61,2605,20241210,37.81,3995,-10.14,20250228,2610,37.55,20250115,5490,-34.61,20240719,2605,37.81,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N
20250306,151135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3590,10,2,0.28,46201015,12812,54.95,3580,3770,3500,4650,2510,3580,3606.07,0.51,0,31,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,262,-2.19,0.68,12,0.18,-1637.00,5266.00,5490,20240719,-34.61,2605,20241210,37.81,3995,-10.14,20250228,2610,37.55,20250115,5490,-34.61,20240719,2605,37.81,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N
20250306,141135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3610,30,2,0.84,36885715,10219,43.83,3580,3770,3500,4650,2510,3580,3609.52,0.51,0,281,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,264,-2.21,0.69,12,0.14,-1637.00,5266.00,5490,20240719,-34.24,2605,20241210,38.58,3995,-9.64,20250228,2610,38.31,20250115,5490,-34.24,20240719,2605,38.58,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N
20250306,131135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3615,35,2,0.98,36784620,10191,43.71,3580,3770,3500,4650,2510,3580,3609.52,0.51,0,285,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,264,-2.21,0.69,12,0.14,-1637.00,5266.00,5490,20240719,-34.15,2605,20241210,38.77,3995,-9.51,20250228,2610,38.51,20250115,5490,-34.15,20240719,2605,38.77,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N
20250306,121134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3675,95,2,2.65,34506825,9561,41.01,3580,3770,3500,4650,2510,3580,3609.12,0.51,0,70,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,269,-2.24,0.70,12,0.13,-1637.00,5266.00,5490,20240719,-33.06,2605,20241210,41.07,3995,-8.01,20250228,2610,40.80,20250115,5490,-33.06,20240719,2605,41.07,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N
20250306,111131,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3660,80,2,2.23,34008820,9425,40.43,3580,3770,3500,4650,2510,3580,3608.36,0.51,0,91,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,268,-2.24,0.70,12,0.13,-1637.00,5266.00,5490,20240719,-33.33,2605,20241210,40.50,3995,-8.39,20250228,2610,40.23,20250115,5490,-33.33,20240719,2605,40.50,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N
20250306,101134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3710,130,2,3.63,11788665,3240,13.90,3580,3770,3580,4650,2510,3580,3638.48,0.51,0,-649,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,271,-2.27,0.70,12,0.04,-1637.00,5266.00,5490,20240719,-32.42,2605,20241210,42.42,3995,-7.13,20250228,2610,42.15,20250115,5490,-32.42,20240719,2605,42.42,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N
20250306,091138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3650,70,2,1.96,7502380,2087,8.95,3580,3770,3580,4650,2510,3580,3594.82,0.51,0,17,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,267,-2.23,0.69,12,0.03,-1637.00,5266.00,5490,20240719,-33.52,2605,20241210,40.12,3995,-8.64,20250228,2610,39.85,20250115,5490,-33.52,20240719,2605,40.12,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N
20250305,161120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3580,-380,5,-9.60,88830873,23215,74.66,3925,3960,3580,5140,2775,3960,3826.46,0.52,0,-29,4143,4051,3888,3796,3633,4097,3842,37,1180,500,2450,5,1,7310300,262,-2.19,0.68,12,0.32,-1637.00,5266.00,5490,20240719,-34.79,2605,20241210,37.43,3995,-10.39,20250228,2610,37.16,20250115,5490,-34.79,20240719,2605,37.43,20241210,0.00,N,365900,500,36 억,,37653,N,N,0,N,00,N
20250305,151126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3770,-190,5,-4.80,81111048,21080,67.79,3925,3960,3705,5140,2775,3960,3847.77,0.52,0,1657,4143,4051,3888,3796,3633,4097,3842,37,1180,500,2450,5,1,7310300,276,-2.30,0.72,12,0.29,-1637.00,5266.00,5490,20240719,-31.33,2605,20241210,44.72,3995,-5.63,20250228,2610,44.44,20250115,5490,-31.33,20240719,2605,44.72,20241210,0.00,N,365900,500,36 억,,37653,N,N,0,N,00,N
20250305,141125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3770,-190,5,-4.80,78840185,20481,65.86,3925,3960,3705,5140,2775,3960,3849.43,0.52,0,1798,4143,4051,3888,3796,3633,4097,3842,37,1180,500,2450,5,1,7310300,276,-2.30,0.72,12,0.28,-1637.00,5266.00,5490,20240719,-31.33,2605,20241210,44.72,3995,-5.63,20250228,2610,44.44,20250115,5490,-31.33,20240719,2605,44.72,20241210,0.00,N,365900,500,36 억,,37653,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 161135 57 100.00 KOSDAQ 기타제조 N N N N N 3590 10 2 0.28 50307985 13956 59.86 3580 3770 3500 4650 2510 3580 3604.76 0.51 0 -456 4086 3832 3706 3452 3326 3770 3390 37 1070 500 2210 5 1 7310300 262 -2.19 0.68 12 0.19 -1637.00 5266.00 5490 20240719 -34.61 2605 20241210 37.81 3995 -10.14 20250228 2610 37.55 20250115 5490 -34.61 20240719 2605 37.81 20241210 0.00 N 365900 500 36 억 37238 N N 0 N 00 N
3 20250306 151135 57 100.00 KOSDAQ 기타제조 N N N N N 3590 10 2 0.28 46201015 12812 54.95 3580 3770 3500 4650 2510 3580 3606.07 0.51 0 31 4086 3832 3706 3452 3326 3770 3390 37 1070 500 2210 5 1 7310300 262 -2.19 0.68 12 0.18 -1637.00 5266.00 5490 20240719 -34.61 2605 20241210 37.81 3995 -10.14 20250228 2610 37.55 20250115 5490 -34.61 20240719 2605 37.81 20241210 0.00 N 365900 500 36 억 37238 N N 0 N 00 N
4 20250306 141135 57 100.00 KOSDAQ 기타제조 N N N N N 3610 30 2 0.84 36885715 10219 43.83 3580 3770 3500 4650 2510 3580 3609.52 0.51 0 281 4086 3832 3706 3452 3326 3770 3390 37 1070 500 2210 5 1 7310300 264 -2.21 0.69 12 0.14 -1637.00 5266.00 5490 20240719 -34.24 2605 20241210 38.58 3995 -9.64 20250228 2610 38.31 20250115 5490 -34.24 20240719 2605 38.58 20241210 0.00 N 365900 500 36 억 37238 N N 0 N 00 N
5 20250306 131135 57 100.00 KOSDAQ 기타제조 N N N N N 3615 35 2 0.98 36784620 10191 43.71 3580 3770 3500 4650 2510 3580 3609.52 0.51 0 285 4086 3832 3706 3452 3326 3770 3390 37 1070 500 2210 5 1 7310300 264 -2.21 0.69 12 0.14 -1637.00 5266.00 5490 20240719 -34.15 2605 20241210 38.77 3995 -9.51 20250228 2610 38.51 20250115 5490 -34.15 20240719 2605 38.77 20241210 0.00 N 365900 500 36 억 37238 N N 0 N 00 N
6 20250306 121134 57 100.00 KOSDAQ 기타제조 N N N N N 3675 95 2 2.65 34506825 9561 41.01 3580 3770 3500 4650 2510 3580 3609.12 0.51 0 70 4086 3832 3706 3452 3326 3770 3390 37 1070 500 2210 5 1 7310300 269 -2.24 0.70 12 0.13 -1637.00 5266.00 5490 20240719 -33.06 2605 20241210 41.07 3995 -8.01 20250228 2610 40.80 20250115 5490 -33.06 20240719 2605 41.07 20241210 0.00 N 365900 500 36 억 37238 N N 0 N 00 N
7 20250306 111131 57 100.00 KOSDAQ 기타제조 N N N N N 3660 80 2 2.23 34008820 9425 40.43 3580 3770 3500 4650 2510 3580 3608.36 0.51 0 91 4086 3832 3706 3452 3326 3770 3390 37 1070 500 2210 5 1 7310300 268 -2.24 0.70 12 0.13 -1637.00 5266.00 5490 20240719 -33.33 2605 20241210 40.50 3995 -8.39 20250228 2610 40.23 20250115 5490 -33.33 20240719 2605 40.50 20241210 0.00 N 365900 500 36 억 37238 N N 0 N 00 N
8 20250306 101134 57 100.00 KOSDAQ 기타제조 N N N N N 3710 130 2 3.63 11788665 3240 13.90 3580 3770 3580 4650 2510 3580 3638.48 0.51 0 -649 4086 3832 3706 3452 3326 3770 3390 37 1070 500 2210 5 1 7310300 271 -2.27 0.70 12 0.04 -1637.00 5266.00 5490 20240719 -32.42 2605 20241210 42.42 3995 -7.13 20250228 2610 42.15 20250115 5490 -32.42 20240719 2605 42.42 20241210 0.00 N 365900 500 36 억 37238 N N 0 N 00 N
9 20250306 091138 57 100.00 KOSDAQ 기타제조 N N N N N 3650 70 2 1.96 7502380 2087 8.95 3580 3770 3580 4650 2510 3580 3594.82 0.51 0 17 4086 3832 3706 3452 3326 3770 3390 37 1070 500 2210 5 1 7310300 267 -2.23 0.69 12 0.03 -1637.00 5266.00 5490 20240719 -33.52 2605 20241210 40.12 3995 -8.64 20250228 2610 39.85 20250115 5490 -33.52 20240719 2605 40.12 20241210 0.00 N 365900 500 36 억 37238 N N 0 N 00 N
10 20250305 161120 57 100.00 KOSDAQ 기타제조 N N N N N 3580 -380 5 -9.60 88830873 23215 74.66 3925 3960 3580 5140 2775 3960 3826.46 0.52 0 -29 4143 4051 3888 3796 3633 4097 3842 37 1180 500 2450 5 1 7310300 262 -2.19 0.68 12 0.32 -1637.00 5266.00 5490 20240719 -34.79 2605 20241210 37.43 3995 -10.39 20250228 2610 37.16 20250115 5490 -34.79 20240719 2605 37.43 20241210 0.00 N 365900 500 36 억 37653 N N 0 N 00 N
11 20250305 151126 57 100.00 KOSDAQ 기타제조 N N N N N 3770 -190 5 -4.80 81111048 21080 67.79 3925 3960 3705 5140 2775 3960 3847.77 0.52 0 1657 4143 4051 3888 3796 3633 4097 3842 37 1180 500 2450 5 1 7310300 276 -2.30 0.72 12 0.29 -1637.00 5266.00 5490 20240719 -31.33 2605 20241210 44.72 3995 -5.63 20250228 2610 44.44 20250115 5490 -31.33 20240719 2605 44.72 20241210 0.00 N 365900 500 36 억 37653 N N 0 N 00 N
12 20250305 141125 57 100.00 KOSDAQ 기타제조 N N N N N 3770 -190 5 -4.80 78840185 20481 65.86 3925 3960 3705 5140 2775 3960 3849.43 0.52 0 1798 4143 4051 3888 3796 3633 4097 3842 37 1180 500 2450 5 1 7310300 276 -2.30 0.72 12 0.28 -1637.00 5266.00 5490 20240719 -31.33 2605 20241210 44.72 3995 -5.63 20250228 2610 44.44 20250115 5490 -31.33 20240719 2605 44.72 20241210 0.00 N 365900 500 36 억 37653 N N 0 N 00 N