ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026040/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
20250307,160347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1913,-25,5,-1.29,18815285,9879,146.73,1916,1938,1854,2515,1357,1938,1904.57,1.50,0,241,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,316,39.85,0.60,12,0.06,48.00,3190.00,2975,20241213,-35.70,1650,20240913,15.94,2525,-24.24,20250107,1819,5.17,20250304,2975,-35.70,20241213,1650,15.94,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N
20250307,150349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1901,-37,5,-1.91,18008571,9456,140.44,1916,1938,1854,2515,1357,1938,1904.46,1.50,0,479,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,314,39.60,0.60,12,0.06,48.00,3190.00,2975,20241213,-36.10,1650,20240913,15.21,2525,-24.71,20250107,1819,4.51,20250304,2975,-36.10,20241213,1650,15.21,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N
20250307,140347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,-19,5,-0.98,11209659,5880,87.33,1916,1938,1854,2515,1357,1938,1906.40,1.50,0,668,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,317,39.98,0.60,12,0.04,48.00,3190.00,2975,20241213,-35.50,1650,20240913,16.30,2525,-24.00,20250107,1819,5.50,20250304,2975,-35.50,20241213,1650,16.30,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N
20250307,130348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1920,-18,5,-0.93,10165852,5340,79.31,1916,1938,1854,2515,1357,1938,1903.72,1.50,0,793,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,317,40.00,0.60,12,0.03,48.00,3190.00,2975,20241213,-35.46,1650,20240913,16.36,2525,-23.96,20250107,1819,5.55,20250304,2975,-35.46,20241213,1650,16.36,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N
20250307,120349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-28,5,-1.44,8382942,4417,65.60,1916,1932,1854,2515,1357,1938,1897.88,1.50,0,1097,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,315,39.79,0.60,12,0.03,48.00,3190.00,2975,20241213,-35.80,1650,20240913,15.76,2525,-24.36,20250107,1819,5.00,20250304,2975,-35.80,20241213,1650,15.76,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N
20250307,110348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1930,-8,5,-0.41,7602612,4009,59.54,1916,1932,1854,2515,1357,1938,1896.39,1.50,0,899,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,319,40.21,0.61,12,0.02,48.00,3190.00,2975,20241213,-35.13,1650,20240913,16.97,2525,-23.56,20250107,1819,6.10,20250304,2975,-35.13,20241213,1650,16.97,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N
20250307,100346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1930,-8,5,-0.41,5664241,3003,44.60,1916,1930,1854,2515,1357,1938,1886.19,1.50,0,732,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,319,40.21,0.61,12,0.02,48.00,3190.00,2975,20241213,-35.13,1650,20240913,16.97,2525,-23.56,20250107,1819,6.10,20250304,2975,-35.13,20241213,1650,16.97,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N
20250307,090349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1912,-26,5,-1.34,568467,297,4.41,1916,1917,1912,2515,1357,1938,1914.03,1.50,0,155,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,316,39.83,0.60,12,0.00,48.00,3190.00,2975,20241213,-35.73,1650,20240913,15.88,2525,-24.28,20250107,1819,5.11,20250304,2975,-35.73,20241213,1650,15.88,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N
20250306,160346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1938,-10,5,-0.51,13042194,6731,61.89,1948,1960,1850,2530,1364,1948,1937.63,1.50,0,-1374,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,320,40.38,0.61,12,0.04,48.00,3190.00,2975,20241213,-34.86,1650,20240913,17.45,2525,-23.25,20250107,1819,6.54,20250304,2975,-34.86,20241213,1650,17.45,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,150346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,0,3,0.00,7486158,3875,35.63,1948,1960,1850,2530,1364,1948,1931.91,1.50,0,-1046,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,321,40.58,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.52,1650,20240913,18.06,2525,-22.85,20250107,1819,7.09,20250304,2975,-34.52,20241213,1650,18.06,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N
20250306,140346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1947,-1,5,-0.05,7433588,3848,35.38,1948,1960,1850,2530,1364,1948,1931.81,1.50,0,-1020,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,321,40.56,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.55,1650,20240913,18.00,2525,-22.89,20250107,1819,7.04,20250304,2975,-34.55,20241213,1650,18.00,20240913,0.09,N,026040,500,86 억,,247156,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 20250307 160347 57 100.00 KOSDAQ 기타제조 N N N N N 1913 -25 5 -1.29 18815285 9879 146.73 1916 1938 1854 2515 1357 1938 1904.57 1.50 0 241 2026 1982 1916 1872 1806 1949 1839 87 577 500 1270 1 1 16503790 316 39.85 0.60 12 0.06 48.00 3190.00 2975 20241213 -35.70 1650 20240913 15.94 2525 -24.24 20250107 1819 5.17 20250304 2975 -35.70 20241213 1650 15.94 20240913 0.09 N 026040 500 86 억 247819 N N 0 N 00 N
3 20250307 150349 57 100.00 KOSDAQ 기타제조 N N N N N 1901 -37 5 -1.91 18008571 9456 140.44 1916 1938 1854 2515 1357 1938 1904.46 1.50 0 479 2026 1982 1916 1872 1806 1949 1839 87 577 500 1270 1 1 16503790 314 39.60 0.60 12 0.06 48.00 3190.00 2975 20241213 -36.10 1650 20240913 15.21 2525 -24.71 20250107 1819 4.51 20250304 2975 -36.10 20241213 1650 15.21 20240913 0.09 N 026040 500 86 억 247819 N N 0 N 00 N
4 20250307 140347 57 100.00 KOSDAQ 기타제조 N N N N N 1919 -19 5 -0.98 11209659 5880 87.33 1916 1938 1854 2515 1357 1938 1906.40 1.50 0 668 2026 1982 1916 1872 1806 1949 1839 87 577 500 1270 1 1 16503790 317 39.98 0.60 12 0.04 48.00 3190.00 2975 20241213 -35.50 1650 20240913 16.30 2525 -24.00 20250107 1819 5.50 20250304 2975 -35.50 20241213 1650 16.30 20240913 0.09 N 026040 500 86 억 247819 N N 0 N 00 N
5 20250307 130348 57 100.00 KOSDAQ 기타제조 N N N N N 1920 -18 5 -0.93 10165852 5340 79.31 1916 1938 1854 2515 1357 1938 1903.72 1.50 0 793 2026 1982 1916 1872 1806 1949 1839 87 577 500 1270 1 1 16503790 317 40.00 0.60 12 0.03 48.00 3190.00 2975 20241213 -35.46 1650 20240913 16.36 2525 -23.96 20250107 1819 5.55 20250304 2975 -35.46 20241213 1650 16.36 20240913 0.09 N 026040 500 86 억 247819 N N 0 N 00 N
6 20250307 120349 57 100.00 KOSDAQ 기타제조 N N N N N 1910 -28 5 -1.44 8382942 4417 65.60 1916 1932 1854 2515 1357 1938 1897.88 1.50 0 1097 2026 1982 1916 1872 1806 1949 1839 87 577 500 1270 1 1 16503790 315 39.79 0.60 12 0.03 48.00 3190.00 2975 20241213 -35.80 1650 20240913 15.76 2525 -24.36 20250107 1819 5.00 20250304 2975 -35.80 20241213 1650 15.76 20240913 0.09 N 026040 500 86 억 247819 N N 0 N 00 N
7 20250307 110348 57 100.00 KOSDAQ 기타제조 N N N N N 1930 -8 5 -0.41 7602612 4009 59.54 1916 1932 1854 2515 1357 1938 1896.39 1.50 0 899 2026 1982 1916 1872 1806 1949 1839 87 577 500 1270 1 1 16503790 319 40.21 0.61 12 0.02 48.00 3190.00 2975 20241213 -35.13 1650 20240913 16.97 2525 -23.56 20250107 1819 6.10 20250304 2975 -35.13 20241213 1650 16.97 20240913 0.09 N 026040 500 86 억 247819 N N 0 N 00 N
8 20250307 100346 57 100.00 KOSDAQ 기타제조 N N N N N 1930 -8 5 -0.41 5664241 3003 44.60 1916 1930 1854 2515 1357 1938 1886.19 1.50 0 732 2026 1982 1916 1872 1806 1949 1839 87 577 500 1270 1 1 16503790 319 40.21 0.61 12 0.02 48.00 3190.00 2975 20241213 -35.13 1650 20240913 16.97 2525 -23.56 20250107 1819 6.10 20250304 2975 -35.13 20241213 1650 16.97 20240913 0.09 N 026040 500 86 억 247819 N N 0 N 00 N
9 20250307 090349 57 100.00 KOSDAQ 기타제조 N N N N N 1912 -26 5 -1.34 568467 297 4.41 1916 1917 1912 2515 1357 1938 1914.03 1.50 0 155 2026 1982 1916 1872 1806 1949 1839 87 577 500 1270 1 1 16503790 316 39.83 0.60 12 0.00 48.00 3190.00 2975 20241213 -35.73 1650 20240913 15.88 2525 -24.28 20250107 1819 5.11 20250304 2975 -35.73 20241213 1650 15.88 20240913 0.09 N 026040 500 86 억 247819 N N 0 N 00 N
10 20250306 160346 57 100.00 KOSDAQ 기타제조 N N N N N 1938 -10 5 -0.51 13042194 6731 61.89 1948 1960 1850 2530 1364 1948 1937.63 1.50 0 -1374 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 320 40.38 0.61 12 0.04 48.00 3190.00 2975 20241213 -34.86 1650 20240913 17.45 2525 -23.25 20250107 1819 6.54 20250304 2975 -34.86 20241213 1650 17.45 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
11 20250306 150346 57 100.00 KOSDAQ 기타제조 N N N N N 1948 0 3 0.00 7486158 3875 35.63 1948 1960 1850 2530 1364 1948 1931.91 1.50 0 -1046 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 321 40.58 0.61 12 0.02 48.00 3190.00 2975 20241213 -34.52 1650 20240913 18.06 2525 -22.85 20250107 1819 7.09 20250304 2975 -34.52 20241213 1650 18.06 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N
12 20250306 140346 57 100.00 KOSDAQ 기타제조 N N N N N 1947 -1 5 -0.05 7433588 3848 35.38 1948 1960 1850 2530 1364 1948 1931.81 1.50 0 -1020 2012 1980 1924 1892 1836 1996 1908 87 582 500 1280 1 1 16503790 321 40.56 0.61 12 0.02 48.00 3190.00 2975 20241213 -34.55 1650 20240913 18.00 2525 -22.89 20250107 1819 7.04 20250304 2975 -34.55 20241213 1650 18.00 20240913 0.09 N 026040 500 86 억 247156 N N 0 N 00 N