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
475580/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
20250306,161256,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13840,-180,5,-1.28,14684700200,1026649,169.32,14240,14760,13800,18220,9820,14020,14303.64,1.66,0,-27727,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1879,40.00,5.63,12,7.56,346.00,2459.00,16450,20250217,-15.87,6720,20241115,105.95,16450,-15.87,20250217,10730,28.98,20250203,16450,-15.87,20250217,6720,105.95,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N
20250306,151257,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13820,-200,5,-1.43,14411966590,1006924,166.07,14240,14760,13800,18220,9820,14020,14312.86,1.66,0,-29986,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1876,39.94,5.62,12,7.42,346.00,2459.00,16450,20250217,-15.99,6720,20241115,105.65,16450,-15.99,20250217,10730,28.80,20250203,16450,-15.99,20250217,6720,105.65,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N
20250306,141256,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13900,-120,5,-0.86,13320616560,928135,153.08,14240,14760,13880,18220,9820,14020,14352.03,1.66,0,-47347,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1887,40.17,5.65,12,6.84,346.00,2459.00,16450,20250217,-15.50,6720,20241115,106.85,16450,-15.50,20250217,10730,29.54,20250203,16450,-15.50,20250217,6720,106.85,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N
20250306,131256,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14040,20,2,0.14,12442584895,865362,142.72,14240,14760,14020,18220,9820,14020,14378.47,1.66,0,-45022,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1906,40.58,5.71,12,6.37,346.00,2459.00,16450,20250217,-14.65,6720,20241115,108.93,16450,-14.65,20250217,10730,30.85,20250203,16450,-14.65,20250217,6720,108.93,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N
20250306,121255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14100,80,2,0.57,11760259030,816840,134.72,14240,14760,14100,18220,9820,14020,14397.26,1.66,0,-42021,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1914,40.75,5.73,12,6.02,346.00,2459.00,16450,20250217,-14.29,6720,20241115,109.82,16450,-14.29,20250217,10730,31.41,20250203,16450,-14.29,20250217,6720,109.82,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N
20250306,111251,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14230,210,2,1.50,10791445845,748509,123.45,14240,14760,14110,18220,9820,14020,14417.26,1.66,0,-30282,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1932,41.13,5.79,12,5.51,346.00,2459.00,16450,20250217,-13.50,6720,20241115,111.76,16450,-13.50,20250217,10730,32.62,20250203,16450,-13.50,20250217,6720,111.76,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N
20250306,101254,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14410,390,2,2.78,9999546425,693079,114.31,14240,14760,14110,18220,9820,14020,14427.72,1.66,0,-27354,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1956,41.65,5.86,12,5.11,346.00,2459.00,16450,20250217,-12.40,6720,20241115,114.43,16450,-12.40,20250217,10730,34.30,20250203,16450,-12.40,20250217,6720,114.43,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N
20250306,091300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14240,220,2,1.57,1478722245,103919,17.14,14240,14340,14130,18220,9820,14020,14229.57,1.66,0,3852,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1933,41.16,5.79,12,0.77,346.00,2459.00,16450,20250217,-13.43,6720,20241115,111.90,16450,-13.43,20250217,10730,32.71,20250203,16450,-13.43,20250217,6720,111.90,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N
20250305,161237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14020,60,2,0.43,8334484180,596203,31.71,14170,14230,13750,18140,9780,13960,13979.14,2.20,0,-77154,15113,14536,13823,13246,12533,14825,13535,27,4180,200,9770,10,1,13574900,1903,40.52,5.70,12,4.39,346.00,2459.00,16450,20250217,-14.77,6720,20241115,108.63,16450,-14.77,20250217,10730,30.66,20250203,16450,-14.77,20250217,6720,108.63,20241115,4.00,N,475580,200,27 억,,299123,N,N,0,N,00,N
20250305,151245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13980,20,2,0.14,8089293810,578692,30.78,14170,14230,13750,18140,9780,13960,13978.58,2.20,0,-76470,15113,14536,13823,13246,12533,14825,13535,27,4180,200,9770,10,1,13574900,1898,40.40,5.69,12,4.26,346.00,2459.00,16450,20250217,-15.02,6720,20241115,108.04,16450,-15.02,20250217,10730,30.29,20250203,16450,-15.02,20250217,6720,108.04,20241115,4.00,N,475580,200,27 억,,299123,N,N,0,N,00,N
20250305,141246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14020,60,2,0.43,7236117860,517672,27.53,14170,14230,13750,18140,9780,13960,13978.19,2.20,0,-87137,15113,14536,13823,13246,12533,14825,13535,27,4180,200,9770,10,1,13574900,1903,40.52,5.70,12,3.81,346.00,2459.00,16450,20250217,-14.77,6720,20241115,108.63,16450,-14.77,20250217,10730,30.66,20250203,16450,-14.77,20250217,6720,108.63,20241115,4.00,N,475580,200,27 억,,299123,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 161256 57 100.00 KOSDAQ 기타제조 N N N N N 13840 -180 5 -1.28 14684700200 1026649 169.32 14240 14760 13800 18220 9820 14020 14303.64 1.66 0 -27727 14480 14250 14000 13770 13520 14125 13645 27 4200 200 9810 10 1 13574900 1879 40.00 5.63 12 7.56 346.00 2459.00 16450 20250217 -15.87 6720 20241115 105.95 16450 -15.87 20250217 10730 28.98 20250203 16450 -15.87 20250217 6720 105.95 20241115 3.73 N 475580 200 27 억 224874 N N 0 N 00 N
3 20250306 151257 57 100.00 KOSDAQ 기타제조 N N N N N 13820 -200 5 -1.43 14411966590 1006924 166.07 14240 14760 13800 18220 9820 14020 14312.86 1.66 0 -29986 14480 14250 14000 13770 13520 14125 13645 27 4200 200 9810 10 1 13574900 1876 39.94 5.62 12 7.42 346.00 2459.00 16450 20250217 -15.99 6720 20241115 105.65 16450 -15.99 20250217 10730 28.80 20250203 16450 -15.99 20250217 6720 105.65 20241115 3.73 N 475580 200 27 억 224874 N N 0 N 00 N
4 20250306 141256 57 100.00 KOSDAQ 기타제조 N N N N N 13900 -120 5 -0.86 13320616560 928135 153.08 14240 14760 13880 18220 9820 14020 14352.03 1.66 0 -47347 14480 14250 14000 13770 13520 14125 13645 27 4200 200 9810 10 1 13574900 1887 40.17 5.65 12 6.84 346.00 2459.00 16450 20250217 -15.50 6720 20241115 106.85 16450 -15.50 20250217 10730 29.54 20250203 16450 -15.50 20250217 6720 106.85 20241115 3.73 N 475580 200 27 억 224874 N N 0 N 00 N
5 20250306 131256 57 100.00 KOSDAQ 기타제조 N N N N N 14040 20 2 0.14 12442584895 865362 142.72 14240 14760 14020 18220 9820 14020 14378.47 1.66 0 -45022 14480 14250 14000 13770 13520 14125 13645 27 4200 200 9810 10 1 13574900 1906 40.58 5.71 12 6.37 346.00 2459.00 16450 20250217 -14.65 6720 20241115 108.93 16450 -14.65 20250217 10730 30.85 20250203 16450 -14.65 20250217 6720 108.93 20241115 3.73 N 475580 200 27 억 224874 N N 0 N 00 N
6 20250306 121255 57 100.00 KOSDAQ 기타제조 N N N N N 14100 80 2 0.57 11760259030 816840 134.72 14240 14760 14100 18220 9820 14020 14397.26 1.66 0 -42021 14480 14250 14000 13770 13520 14125 13645 27 4200 200 9810 10 1 13574900 1914 40.75 5.73 12 6.02 346.00 2459.00 16450 20250217 -14.29 6720 20241115 109.82 16450 -14.29 20250217 10730 31.41 20250203 16450 -14.29 20250217 6720 109.82 20241115 3.73 N 475580 200 27 억 224874 N N 0 N 00 N
7 20250306 111251 57 100.00 KOSDAQ 기타제조 N N N N N 14230 210 2 1.50 10791445845 748509 123.45 14240 14760 14110 18220 9820 14020 14417.26 1.66 0 -30282 14480 14250 14000 13770 13520 14125 13645 27 4200 200 9810 10 1 13574900 1932 41.13 5.79 12 5.51 346.00 2459.00 16450 20250217 -13.50 6720 20241115 111.76 16450 -13.50 20250217 10730 32.62 20250203 16450 -13.50 20250217 6720 111.76 20241115 3.73 N 475580 200 27 억 224874 N N 0 N 00 N
8 20250306 101254 57 100.00 KOSDAQ 기타제조 N N N N N 14410 390 2 2.78 9999546425 693079 114.31 14240 14760 14110 18220 9820 14020 14427.72 1.66 0 -27354 14480 14250 14000 13770 13520 14125 13645 27 4200 200 9810 10 1 13574900 1956 41.65 5.86 12 5.11 346.00 2459.00 16450 20250217 -12.40 6720 20241115 114.43 16450 -12.40 20250217 10730 34.30 20250203 16450 -12.40 20250217 6720 114.43 20241115 3.73 N 475580 200 27 억 224874 N N 0 N 00 N
9 20250306 091300 57 100.00 KOSDAQ 기타제조 N N N N N 14240 220 2 1.57 1478722245 103919 17.14 14240 14340 14130 18220 9820 14020 14229.57 1.66 0 3852 14480 14250 14000 13770 13520 14125 13645 27 4200 200 9810 10 1 13574900 1933 41.16 5.79 12 0.77 346.00 2459.00 16450 20250217 -13.43 6720 20241115 111.90 16450 -13.43 20250217 10730 32.71 20250203 16450 -13.43 20250217 6720 111.90 20241115 3.73 N 475580 200 27 억 224874 N N 0 N 00 N
10 20250305 161237 57 100.00 KOSDAQ 기타제조 N N N N N 14020 60 2 0.43 8334484180 596203 31.71 14170 14230 13750 18140 9780 13960 13979.14 2.20 0 -77154 15113 14536 13823 13246 12533 14825 13535 27 4180 200 9770 10 1 13574900 1903 40.52 5.70 12 4.39 346.00 2459.00 16450 20250217 -14.77 6720 20241115 108.63 16450 -14.77 20250217 10730 30.66 20250203 16450 -14.77 20250217 6720 108.63 20241115 4.00 N 475580 200 27 억 299123 N N 0 N 00 N
11 20250305 151245 57 100.00 KOSDAQ 기타제조 N N N N N 13980 20 2 0.14 8089293810 578692 30.78 14170 14230 13750 18140 9780 13960 13978.58 2.20 0 -76470 15113 14536 13823 13246 12533 14825 13535 27 4180 200 9770 10 1 13574900 1898 40.40 5.69 12 4.26 346.00 2459.00 16450 20250217 -15.02 6720 20241115 108.04 16450 -15.02 20250217 10730 30.29 20250203 16450 -15.02 20250217 6720 108.04 20241115 4.00 N 475580 200 27 억 299123 N N 0 N 00 N
12 20250305 141246 57 100.00 KOSDAQ 기타제조 N N N N N 14020 60 2 0.43 7236117860 517672 27.53 14170 14230 13750 18140 9780 13960 13978.19 2.20 0 -87137 15113 14536 13823 13246 12533 14825 13535 27 4180 200 9770 10 1 13574900 1903 40.52 5.70 12 3.81 346.00 2459.00 16450 20250217 -14.77 6720 20241115 108.63 16450 -14.77 20250217 10730 30.66 20250203 16450 -14.77 20250217 6720 108.63 20241115 4.00 N 475580 200 27 억 299123 N N 0 N 00 N