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
007820/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
20250306,160225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,-65,5,-1.46,411198090,92703,88.29,4500,4510,4370,5800,3130,4465,4435.65,1.51,0,-18007,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,881,-4.73,1.71,12,0.46,-931.00,2578.00,6870,20240313,-35.95,3605,20241209,22.05,5710,-22.94,20250218,3730,17.96,20250102,6870,-35.95,20240313,3605,22.05,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N
20250306,150225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4405,-60,5,-1.34,380680120,85755,81.67,4500,4510,4370,5800,3130,4465,4439.16,1.51,0,-19631,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,882,-4.73,1.71,12,0.43,-931.00,2578.00,6870,20240313,-35.88,3605,20241209,22.19,5710,-22.85,20250218,3730,18.10,20250102,6870,-35.88,20240313,3605,22.19,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N
20250306,140225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,-45,5,-1.01,306822790,68955,65.67,4500,4510,4420,5800,3130,4465,4449.61,1.51,0,-21312,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,886,-4.75,1.71,12,0.34,-931.00,2578.00,6870,20240313,-35.66,3605,20241209,22.61,5710,-22.59,20250218,3730,18.50,20250102,6870,-35.66,20240313,3605,22.61,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N
20250306,130224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,-40,5,-0.90,271797230,61040,58.13,4500,4510,4420,5800,3130,4465,4452.77,1.51,0,-20583,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,887,-4.75,1.72,12,0.30,-931.00,2578.00,6870,20240313,-35.59,3605,20241209,22.75,5710,-22.50,20250218,3730,18.63,20250102,6870,-35.59,20240313,3605,22.75,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N
20250306,120225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4445,-20,5,-0.45,230707490,51779,49.31,4500,4510,4420,5800,3130,4465,4455.62,1.51,0,-19091,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,891,-4.77,1.72,12,0.26,-931.00,2578.00,6870,20240313,-35.30,3605,20241209,23.30,5710,-22.15,20250218,3730,19.17,20250102,6870,-35.30,20240313,3605,23.30,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N
20250306,110224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,0,3,0.00,175488295,39350,37.48,4500,4510,4425,5800,3130,4465,4459.68,1.51,0,-14384,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,895,-4.80,1.73,12,0.20,-931.00,2578.00,6870,20240313,-35.01,3605,20241209,23.86,5710,-21.80,20250218,3730,19.71,20250102,6870,-35.01,20240313,3605,23.86,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N
20250306,100225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,-40,5,-0.90,113140005,25411,24.20,4500,4500,4425,5800,3130,4465,4452.40,1.51,0,-12412,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,887,-4.75,1.72,12,0.13,-931.00,2578.00,6870,20240313,-35.59,3605,20241209,22.75,5710,-22.50,20250218,3730,18.63,20250102,6870,-35.59,20240313,3605,22.75,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N
20250306,090225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,35,2,0.78,1102500,245,0.23,4500,4500,4500,5800,3130,4465,4500.00,1.51,0,0,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,902,-4.83,1.75,12,0.00,-931.00,2578.00,6870,20240313,-34.50,3605,20241209,24.83,5710,-21.19,20250218,3730,20.64,20250102,6870,-34.50,20240313,3605,24.83,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N
20250305,160223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,80,2,1.82,465557291,104977,100.15,4395,4480,4370,5700,3070,4385,4434.85,1.40,0,20922,4461,4422,4361,4322,4261,4442,4342,100,1315,500,3150,5,1,20033946,895,-4.80,1.73,12,0.52,-931.00,2578.00,6870,20240313,-35.01,3605,20241209,23.86,5710,-21.80,20250218,3730,19.71,20250102,6870,-35.01,20240313,3605,23.86,20241209,3.78,N,007820,500,100 억,,280686,N,N,0,N,00,N
20250305,150224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,85,2,1.94,433182276,97727,93.23,4395,4480,4370,5700,3070,4385,4432.58,1.40,0,22180,4461,4422,4361,4322,4261,4442,4342,100,1315,500,3150,5,1,20033946,896,-4.80,1.73,12,0.49,-931.00,2578.00,6870,20240313,-34.93,3605,20241209,23.99,5710,-21.72,20250218,3730,19.84,20250102,6870,-34.93,20240313,3605,23.99,20241209,3.78,N,007820,500,100 억,,280686,N,N,0,N,00,N
20250305,140223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,65,2,1.48,373239886,84279,80.40,4395,4465,4370,5700,3070,4385,4428.62,1.40,0,13296,4461,4422,4361,4322,4261,4442,4342,100,1315,500,3150,5,1,20033946,892,-4.78,1.73,12,0.42,-931.00,2578.00,6870,20240313,-35.23,3605,20241209,23.44,5710,-22.07,20250218,3730,19.30,20250102,6870,-35.23,20240313,3605,23.44,20241209,3.78,N,007820,500,100 억,,280686,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 160225 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 -65 5 -1.46 411198090 92703 88.29 4500 4510 4370 5800 3130 4465 4435.65 1.51 0 -18007 4548 4506 4438 4396 4328 4527 4417 100 1335 500 3210 5 1 20033946 881 -4.73 1.71 12 0.46 -931.00 2578.00 6870 20240313 -35.95 3605 20241209 22.05 5710 -22.94 20250218 3730 17.96 20250102 6870 -35.95 20240313 3605 22.05 20241209 3.62 N 007820 500 100 억 301712 N N 0 N 00 N
3 20250306 150225 57 100.00 KOSDAQ 기계·장비 N N N N N 4405 -60 5 -1.34 380680120 85755 81.67 4500 4510 4370 5800 3130 4465 4439.16 1.51 0 -19631 4548 4506 4438 4396 4328 4527 4417 100 1335 500 3210 5 1 20033946 882 -4.73 1.71 12 0.43 -931.00 2578.00 6870 20240313 -35.88 3605 20241209 22.19 5710 -22.85 20250218 3730 18.10 20250102 6870 -35.88 20240313 3605 22.19 20241209 3.62 N 007820 500 100 억 301712 N N 0 N 00 N
4 20250306 140225 57 100.00 KOSDAQ 기계·장비 N N N N N 4420 -45 5 -1.01 306822790 68955 65.67 4500 4510 4420 5800 3130 4465 4449.61 1.51 0 -21312 4548 4506 4438 4396 4328 4527 4417 100 1335 500 3210 5 1 20033946 886 -4.75 1.71 12 0.34 -931.00 2578.00 6870 20240313 -35.66 3605 20241209 22.61 5710 -22.59 20250218 3730 18.50 20250102 6870 -35.66 20240313 3605 22.61 20241209 3.62 N 007820 500 100 억 301712 N N 0 N 00 N
5 20250306 130224 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 -40 5 -0.90 271797230 61040 58.13 4500 4510 4420 5800 3130 4465 4452.77 1.51 0 -20583 4548 4506 4438 4396 4328 4527 4417 100 1335 500 3210 5 1 20033946 887 -4.75 1.72 12 0.30 -931.00 2578.00 6870 20240313 -35.59 3605 20241209 22.75 5710 -22.50 20250218 3730 18.63 20250102 6870 -35.59 20240313 3605 22.75 20241209 3.62 N 007820 500 100 억 301712 N N 0 N 00 N
6 20250306 120225 57 100.00 KOSDAQ 기계·장비 N N N N N 4445 -20 5 -0.45 230707490 51779 49.31 4500 4510 4420 5800 3130 4465 4455.62 1.51 0 -19091 4548 4506 4438 4396 4328 4527 4417 100 1335 500 3210 5 1 20033946 891 -4.77 1.72 12 0.26 -931.00 2578.00 6870 20240313 -35.30 3605 20241209 23.30 5710 -22.15 20250218 3730 19.17 20250102 6870 -35.30 20240313 3605 23.30 20241209 3.62 N 007820 500 100 억 301712 N N 0 N 00 N
7 20250306 110224 57 100.00 KOSDAQ 기계·장비 N N N N N 4465 0 3 0.00 175488295 39350 37.48 4500 4510 4425 5800 3130 4465 4459.68 1.51 0 -14384 4548 4506 4438 4396 4328 4527 4417 100 1335 500 3210 5 1 20033946 895 -4.80 1.73 12 0.20 -931.00 2578.00 6870 20240313 -35.01 3605 20241209 23.86 5710 -21.80 20250218 3730 19.71 20250102 6870 -35.01 20240313 3605 23.86 20241209 3.62 N 007820 500 100 억 301712 N N 0 N 00 N
8 20250306 100225 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 -40 5 -0.90 113140005 25411 24.20 4500 4500 4425 5800 3130 4465 4452.40 1.51 0 -12412 4548 4506 4438 4396 4328 4527 4417 100 1335 500 3210 5 1 20033946 887 -4.75 1.72 12 0.13 -931.00 2578.00 6870 20240313 -35.59 3605 20241209 22.75 5710 -22.50 20250218 3730 18.63 20250102 6870 -35.59 20240313 3605 22.75 20241209 3.62 N 007820 500 100 억 301712 N N 0 N 00 N
9 20250306 090225 57 100.00 KOSDAQ 기계·장비 N N N N N 4500 35 2 0.78 1102500 245 0.23 4500 4500 4500 5800 3130 4465 4500.00 1.51 0 0 4548 4506 4438 4396 4328 4527 4417 100 1335 500 3210 5 1 20033946 902 -4.83 1.75 12 0.00 -931.00 2578.00 6870 20240313 -34.50 3605 20241209 24.83 5710 -21.19 20250218 3730 20.64 20250102 6870 -34.50 20240313 3605 24.83 20241209 3.62 N 007820 500 100 억 301712 N N 0 N 00 N
10 20250305 160223 57 100.00 KOSDAQ 기계·장비 N N N N N 4465 80 2 1.82 465557291 104977 100.15 4395 4480 4370 5700 3070 4385 4434.85 1.40 0 20922 4461 4422 4361 4322 4261 4442 4342 100 1315 500 3150 5 1 20033946 895 -4.80 1.73 12 0.52 -931.00 2578.00 6870 20240313 -35.01 3605 20241209 23.86 5710 -21.80 20250218 3730 19.71 20250102 6870 -35.01 20240313 3605 23.86 20241209 3.78 N 007820 500 100 억 280686 N N 0 N 00 N
11 20250305 150224 57 100.00 KOSDAQ 기계·장비 N N N N N 4470 85 2 1.94 433182276 97727 93.23 4395 4480 4370 5700 3070 4385 4432.58 1.40 0 22180 4461 4422 4361 4322 4261 4442 4342 100 1315 500 3150 5 1 20033946 896 -4.80 1.73 12 0.49 -931.00 2578.00 6870 20240313 -34.93 3605 20241209 23.99 5710 -21.72 20250218 3730 19.84 20250102 6870 -34.93 20240313 3605 23.99 20241209 3.78 N 007820 500 100 억 280686 N N 0 N 00 N
12 20250305 140223 57 100.00 KOSDAQ 기계·장비 N N N N N 4450 65 2 1.48 373239886 84279 80.40 4395 4465 4370 5700 3070 4385 4428.62 1.40 0 13296 4461 4422 4361 4322 4261 4442 4342 100 1315 500 3150 5 1 20033946 892 -4.78 1.73 12 0.42 -931.00 2578.00 6870 20240313 -35.23 3605 20241209 23.44 5710 -22.07 20250218 3730 19.30 20250102 6870 -35.23 20240313 3605 23.44 20241209 3.78 N 007820 500 100 억 280686 N N 0 N 00 N