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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
277880/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
20250312,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,140,2,2.29,477921500,76432,81.26,6160,6350,6100,7950,4290,6120,6252.90,0.23,0,-6454,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1262,-30.69,1.60,12,0.38,-204.00,3920.00,9290,20240312,-32.62,4445,20241209,40.83,7800,-19.74,20250221,4820,29.88,20250103,9290,-32.62,20240312,4445,40.83,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,180,2,2.94,460369770,73629,78.28,6160,6350,6100,7950,4290,6120,6252.56,0.23,0,-6355,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1270,-30.88,1.61,12,0.37,-204.00,3920.00,9290,20240312,-32.19,4445,20241209,41.73,7800,-19.23,20250221,4820,30.71,20250103,9290,-32.19,20240312,4445,41.73,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,150,2,2.45,389351550,62322,66.26,6160,6350,6100,7950,4290,6120,6247.42,0.23,0,-4622,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1264,-30.74,1.60,12,0.31,-204.00,3920.00,9290,20240312,-32.51,4445,20241209,41.06,7800,-19.62,20250221,4820,30.08,20250103,9290,-32.51,20240312,4445,41.06,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,131043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,170,2,2.78,299794880,48127,51.17,6160,6300,6100,7950,4290,6120,6229.25,0.23,0,-3753,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1268,-30.83,1.60,12,0.24,-204.00,3920.00,9290,20240312,-32.29,4445,20241209,41.51,7800,-19.36,20250221,4820,30.50,20250103,9290,-32.29,20240312,4445,41.51,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,121045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,140,2,2.29,245719360,39518,42.01,6160,6290,6100,7950,4290,6120,6217.91,0.23,0,-2387,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1262,-30.69,1.60,12,0.20,-204.00,3920.00,9290,20240312,-32.62,4445,20241209,40.83,7800,-19.74,20250221,4820,29.88,20250103,9290,-32.62,20240312,4445,40.83,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,111038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,150,2,2.45,220597260,35510,37.75,6160,6280,6100,7950,4290,6120,6212.26,0.23,0,-1745,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1264,-30.74,1.60,12,0.18,-204.00,3920.00,9290,20240312,-32.51,4445,20241209,41.06,7800,-19.62,20250221,4820,30.08,20250103,9290,-32.51,20240312,4445,41.06,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,101040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6235,115,2,1.88,153504985,24769,26.33,6160,6270,6100,7950,4290,6120,6197.46,0.23,0,-4030,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1257,-30.56,1.59,12,0.12,-204.00,3920.00,9290,20240312,-32.88,4445,20241209,40.27,7800,-20.06,20250221,4820,29.36,20250103,9290,-32.88,20240312,4445,40.27,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,091047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,60,2,0.98,23060560,3759,4.00,6160,6190,6100,7950,4290,6120,6134.76,0.23,0,-2106,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1246,-30.29,1.58,12,0.02,-204.00,3920.00,9290,20240312,-33.48,4445,20241209,39.03,7800,-20.77,20250221,4820,28.22,20250103,9290,-33.48,20240312,4445,39.03,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250311,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-110,5,-1.77,553069595,91414,92.74,6000,6160,5910,8090,4370,6230,6049.42,0.17,0,5777,6410,6320,6160,6070,5910,6365,6115,101,1860,500,4480,10,1,20160832,1234,-30.00,1.56,12,0.45,-204.00,3920.00,9290,20240312,-34.12,4445,20241209,37.68,7800,-21.54,20250221,4820,26.97,20250103,9290,-34.12,20240312,4445,37.68,20241209,1.50,N,277880,500,100 억,,35280,N,N,0,N,00,N
20250311,151037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-110,5,-1.77,529128915,87501,88.77,6000,6160,5910,8090,4370,6230,6046.39,0.17,0,5646,6410,6320,6160,6070,5910,6365,6115,101,1860,500,4480,10,1,20160832,1234,-30.00,1.56,12,0.43,-204.00,3920.00,9290,20240312,-34.12,4445,20241209,37.68,7800,-21.54,20250221,4820,26.97,20250103,9290,-34.12,20240312,4445,37.68,20241209,1.50,N,277880,500,100 억,,35280,N,N,0,N,00,N
20250311,141040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-110,5,-1.77,479564955,79421,80.57,6000,6160,5910,8090,4370,6230,6037.42,0.17,0,7316,6410,6320,6160,6070,5910,6365,6115,101,1860,500,4480,10,1,20160832,1234,-30.00,1.56,12,0.39,-204.00,3920.00,9290,20240312,-34.12,4445,20241209,37.68,7800,-21.54,20250221,4820,26.97,20250103,9290,-34.12,20240312,4445,37.68,20241209,1.50,N,277880,500,100 억,,35280,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 20250312 161042 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 140 2 2.29 477921500 76432 81.26 6160 6350 6100 7950 4290 6120 6252.90 0.23 0 -6454 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1262 -30.69 1.60 12 0.38 -204.00 3920.00 9290 20240312 -32.62 4445 20241209 40.83 7800 -19.74 20250221 4820 29.88 20250103 9290 -32.62 20240312 4445 40.83 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
3 20250312 151044 57 100.00 KOSDAQ 기계·장비 N N N N N 6300 180 2 2.94 460369770 73629 78.28 6160 6350 6100 7950 4290 6120 6252.56 0.23 0 -6355 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1270 -30.88 1.61 12 0.37 -204.00 3920.00 9290 20240312 -32.19 4445 20241209 41.73 7800 -19.23 20250221 4820 30.71 20250103 9290 -32.19 20240312 4445 41.73 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
4 20250312 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 150 2 2.45 389351550 62322 66.26 6160 6350 6100 7950 4290 6120 6247.42 0.23 0 -4622 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1264 -30.74 1.60 12 0.31 -204.00 3920.00 9290 20240312 -32.51 4445 20241209 41.06 7800 -19.62 20250221 4820 30.08 20250103 9290 -32.51 20240312 4445 41.06 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
5 20250312 131043 57 100.00 KOSDAQ 기계·장비 N N N N N 6290 170 2 2.78 299794880 48127 51.17 6160 6300 6100 7950 4290 6120 6229.25 0.23 0 -3753 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1268 -30.83 1.60 12 0.24 -204.00 3920.00 9290 20240312 -32.29 4445 20241209 41.51 7800 -19.36 20250221 4820 30.50 20250103 9290 -32.29 20240312 4445 41.51 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
6 20250312 121045 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 140 2 2.29 245719360 39518 42.01 6160 6290 6100 7950 4290 6120 6217.91 0.23 0 -2387 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1262 -30.69 1.60 12 0.20 -204.00 3920.00 9290 20240312 -32.62 4445 20241209 40.83 7800 -19.74 20250221 4820 29.88 20250103 9290 -32.62 20240312 4445 40.83 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
7 20250312 111038 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 150 2 2.45 220597260 35510 37.75 6160 6280 6100 7950 4290 6120 6212.26 0.23 0 -1745 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1264 -30.74 1.60 12 0.18 -204.00 3920.00 9290 20240312 -32.51 4445 20241209 41.06 7800 -19.62 20250221 4820 30.08 20250103 9290 -32.51 20240312 4445 41.06 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
8 20250312 101040 57 100.00 KOSDAQ 기계·장비 N N N N N 6235 115 2 1.88 153504985 24769 26.33 6160 6270 6100 7950 4290 6120 6197.46 0.23 0 -4030 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1257 -30.56 1.59 12 0.12 -204.00 3920.00 9290 20240312 -32.88 4445 20241209 40.27 7800 -20.06 20250221 4820 29.36 20250103 9290 -32.88 20240312 4445 40.27 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
9 20250312 091047 57 100.00 KOSDAQ 기계·장비 N N N N N 6180 60 2 0.98 23060560 3759 4.00 6160 6190 6100 7950 4290 6120 6134.76 0.23 0 -2106 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1246 -30.29 1.58 12 0.02 -204.00 3920.00 9290 20240312 -33.48 4445 20241209 39.03 7800 -20.77 20250221 4820 28.22 20250103 9290 -33.48 20240312 4445 39.03 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
10 20250311 161034 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 -110 5 -1.77 553069595 91414 92.74 6000 6160 5910 8090 4370 6230 6049.42 0.17 0 5777 6410 6320 6160 6070 5910 6365 6115 101 1860 500 4480 10 1 20160832 1234 -30.00 1.56 12 0.45 -204.00 3920.00 9290 20240312 -34.12 4445 20241209 37.68 7800 -21.54 20250221 4820 26.97 20250103 9290 -34.12 20240312 4445 37.68 20241209 1.50 N 277880 500 100 억 35280 N N 0 N 00 N
11 20250311 151037 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 -110 5 -1.77 529128915 87501 88.77 6000 6160 5910 8090 4370 6230 6046.39 0.17 0 5646 6410 6320 6160 6070 5910 6365 6115 101 1860 500 4480 10 1 20160832 1234 -30.00 1.56 12 0.43 -204.00 3920.00 9290 20240312 -34.12 4445 20241209 37.68 7800 -21.54 20250221 4820 26.97 20250103 9290 -34.12 20240312 4445 37.68 20241209 1.50 N 277880 500 100 억 35280 N N 0 N 00 N
12 20250311 141040 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 -110 5 -1.77 479564955 79421 80.57 6000 6160 5910 8090 4370 6230 6037.42 0.17 0 7316 6410 6320 6160 6070 5910 6365 6115 101 1860 500 4480 10 1 20160832 1234 -30.00 1.56 12 0.39 -204.00 3920.00 9290 20240312 -34.12 4445 20241209 37.68 7800 -21.54 20250221 4820 26.97 20250103 9290 -34.12 20240312 4445 37.68 20241209 1.50 N 277880 500 100 억 35280 N N 0 N 00 N