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
373200/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
20250306,161139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,-3,5,-0.50,190713435,318235,173.74,605,606,595,783,423,603,599.28,0.87,0,-100336,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.35,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N
20250306,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,598,-5,5,-0.83,158659377,264784,144.56,605,606,595,783,423,603,599.20,0.87,0,-83366,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,537,-5.29,9.06,12,0.30,-113.00,66.00,2270,20240223,-73.66,410,20241014,45.85,662,-9.67,20250109,565,5.84,20250224,2110,-71.66,20240315,410,45.85,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N
20250306,141140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,-3,5,-0.50,101210161,168714,92.11,605,606,595,783,423,603,599.89,0.87,0,-13236,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.19,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N
20250306,131140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,-3,5,-0.50,70253613,116951,63.85,605,606,597,783,423,603,600.71,0.87,0,-12239,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.13,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N
20250306,121139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,601,-2,5,-0.33,54209580,90212,49.25,605,606,597,783,423,603,600.91,0.87,0,-10729,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,539,-5.32,9.11,12,0.10,-113.00,66.00,2270,20240223,-73.52,410,20241014,46.59,662,-9.21,20250109,565,6.37,20250224,2110,-71.52,20240315,410,46.59,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N
20250306,111136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,601,-2,5,-0.33,52786451,87849,47.96,605,606,597,783,423,603,600.88,0.87,0,-11905,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,539,-5.32,9.11,12,0.10,-113.00,66.00,2270,20240223,-73.52,410,20241014,46.59,662,-9.21,20250109,565,6.37,20250224,2110,-71.52,20240315,410,46.59,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N
20250306,101138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,601,-2,5,-0.33,32711627,54396,29.70,605,606,597,783,423,603,601.36,0.87,0,10532,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,539,-5.32,9.11,12,0.06,-113.00,66.00,2270,20240223,-73.52,410,20241014,46.59,662,-9.21,20250109,565,6.37,20250224,2110,-71.52,20240315,410,46.59,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N
20250306,091142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,606,3,2,0.50,14132427,23584,12.88,605,606,597,783,423,603,599.24,0.87,0,3963,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,544,-5.36,9.18,12,0.03,-113.00,66.00,2270,20240223,-73.30,410,20241014,47.80,662,-8.46,20250109,565,7.26,20250224,2110,-71.28,20240315,410,47.80,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N
20250305,161124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,603,-3,5,-0.50,108721094,180667,27.10,604,607,598,787,425,606,601.78,0.88,0,-8548,627,616,605,594,583,622,600,90,181,100,420,1,1,89731157,541,-5.34,9.14,12,0.20,-113.00,66.00,2270,20240223,-73.44,410,20241014,47.07,662,-8.91,20250109,565,6.73,20250224,2110,-71.42,20240315,410,47.07,20241014,0.00,N,373200,100,89 억,,792407,N,N,0,N,00,N
20250305,151130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,604,-2,5,-0.33,104748463,174074,26.11,604,607,598,787,425,606,601.75,0.88,0,-6386,627,616,605,594,583,622,600,90,181,100,420,1,1,89731157,542,-5.35,9.15,12,0.19,-113.00,66.00,2270,20240223,-73.39,410,20241014,47.32,662,-8.76,20250109,565,6.90,20250224,2110,-71.37,20240315,410,47.32,20241014,0.00,N,373200,100,89 억,,792407,N,N,0,N,00,N
20250305,141130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,605,-1,5,-0.17,77845616,129255,19.39,604,607,600,787,425,606,602.26,0.88,0,-6622,627,616,605,594,583,622,600,90,181,100,420,1,1,89731157,543,-5.35,9.17,12,0.14,-113.00,66.00,2270,20240223,-73.35,410,20241014,47.56,662,-8.61,20250109,565,7.08,20250224,2110,-71.33,20240315,410,47.56,20241014,0.00,N,373200,100,89 억,,792407,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 161139 57 100.00 KOSDAQ 기타제조 N N N N N 600 -3 5 -0.50 190713435 318235 173.74 605 606 595 783 423 603 599.28 0.87 0 -100336 611 606 602 597 593 605 596 90 180 100 420 1 1 89731157 538 -5.31 9.09 12 0.35 -113.00 66.00 2270 20240223 -73.57 410 20241014 46.34 662 -9.37 20250109 565 6.19 20250224 2110 -71.56 20240315 410 46.34 20241014 0.00 N 373200 100 89 억 785066 N N 0 N 00 N
3 20250306 151140 57 100.00 KOSDAQ 기타제조 N N N N N 598 -5 5 -0.83 158659377 264784 144.56 605 606 595 783 423 603 599.20 0.87 0 -83366 611 606 602 597 593 605 596 90 180 100 420 1 1 89731157 537 -5.29 9.06 12 0.30 -113.00 66.00 2270 20240223 -73.66 410 20241014 45.85 662 -9.67 20250109 565 5.84 20250224 2110 -71.66 20240315 410 45.85 20241014 0.00 N 373200 100 89 억 785066 N N 0 N 00 N
4 20250306 141140 57 100.00 KOSDAQ 기타제조 N N N N N 600 -3 5 -0.50 101210161 168714 92.11 605 606 595 783 423 603 599.89 0.87 0 -13236 611 606 602 597 593 605 596 90 180 100 420 1 1 89731157 538 -5.31 9.09 12 0.19 -113.00 66.00 2270 20240223 -73.57 410 20241014 46.34 662 -9.37 20250109 565 6.19 20250224 2110 -71.56 20240315 410 46.34 20241014 0.00 N 373200 100 89 억 785066 N N 0 N 00 N
5 20250306 131140 57 100.00 KOSDAQ 기타제조 N N N N N 600 -3 5 -0.50 70253613 116951 63.85 605 606 597 783 423 603 600.71 0.87 0 -12239 611 606 602 597 593 605 596 90 180 100 420 1 1 89731157 538 -5.31 9.09 12 0.13 -113.00 66.00 2270 20240223 -73.57 410 20241014 46.34 662 -9.37 20250109 565 6.19 20250224 2110 -71.56 20240315 410 46.34 20241014 0.00 N 373200 100 89 억 785066 N N 0 N 00 N
6 20250306 121139 57 100.00 KOSDAQ 기타제조 N N N N N 601 -2 5 -0.33 54209580 90212 49.25 605 606 597 783 423 603 600.91 0.87 0 -10729 611 606 602 597 593 605 596 90 180 100 420 1 1 89731157 539 -5.32 9.11 12 0.10 -113.00 66.00 2270 20240223 -73.52 410 20241014 46.59 662 -9.21 20250109 565 6.37 20250224 2110 -71.52 20240315 410 46.59 20241014 0.00 N 373200 100 89 억 785066 N N 0 N 00 N
7 20250306 111136 57 100.00 KOSDAQ 기타제조 N N N N N 601 -2 5 -0.33 52786451 87849 47.96 605 606 597 783 423 603 600.88 0.87 0 -11905 611 606 602 597 593 605 596 90 180 100 420 1 1 89731157 539 -5.32 9.11 12 0.10 -113.00 66.00 2270 20240223 -73.52 410 20241014 46.59 662 -9.21 20250109 565 6.37 20250224 2110 -71.52 20240315 410 46.59 20241014 0.00 N 373200 100 89 억 785066 N N 0 N 00 N
8 20250306 101138 57 100.00 KOSDAQ 기타제조 N N N N N 601 -2 5 -0.33 32711627 54396 29.70 605 606 597 783 423 603 601.36 0.87 0 10532 611 606 602 597 593 605 596 90 180 100 420 1 1 89731157 539 -5.32 9.11 12 0.06 -113.00 66.00 2270 20240223 -73.52 410 20241014 46.59 662 -9.21 20250109 565 6.37 20250224 2110 -71.52 20240315 410 46.59 20241014 0.00 N 373200 100 89 억 785066 N N 0 N 00 N
9 20250306 091142 57 100.00 KOSDAQ 기타제조 N N N N N 606 3 2 0.50 14132427 23584 12.88 605 606 597 783 423 603 599.24 0.87 0 3963 611 606 602 597 593 605 596 90 180 100 420 1 1 89731157 544 -5.36 9.18 12 0.03 -113.00 66.00 2270 20240223 -73.30 410 20241014 47.80 662 -8.46 20250109 565 7.26 20250224 2110 -71.28 20240315 410 47.80 20241014 0.00 N 373200 100 89 억 785066 N N 0 N 00 N
10 20250305 161124 57 100.00 KOSDAQ 기타제조 N N N N N 603 -3 5 -0.50 108721094 180667 27.10 604 607 598 787 425 606 601.78 0.88 0 -8548 627 616 605 594 583 622 600 90 181 100 420 1 1 89731157 541 -5.34 9.14 12 0.20 -113.00 66.00 2270 20240223 -73.44 410 20241014 47.07 662 -8.91 20250109 565 6.73 20250224 2110 -71.42 20240315 410 47.07 20241014 0.00 N 373200 100 89 억 792407 N N 0 N 00 N
11 20250305 151130 57 100.00 KOSDAQ 기타제조 N N N N N 604 -2 5 -0.33 104748463 174074 26.11 604 607 598 787 425 606 601.75 0.88 0 -6386 627 616 605 594 583 622 600 90 181 100 420 1 1 89731157 542 -5.35 9.15 12 0.19 -113.00 66.00 2270 20240223 -73.39 410 20241014 47.32 662 -8.76 20250109 565 6.90 20250224 2110 -71.37 20240315 410 47.32 20241014 0.00 N 373200 100 89 억 792407 N N 0 N 00 N
12 20250305 141130 57 100.00 KOSDAQ 기타제조 N N N N N 605 -1 5 -0.17 77845616 129255 19.39 604 607 600 787 425 606 602.26 0.88 0 -6622 627 616 605 594 583 622 600 90 181 100 420 1 1 89731157 543 -5.35 9.17 12 0.14 -113.00 66.00 2270 20240223 -73.35 410 20241014 47.56 662 -8.61 20250109 565 7.08 20250224 2110 -71.33 20240315 410 47.56 20241014 0.00 N 373200 100 89 억 792407 N N 0 N 00 N