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
117730/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
20250306,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-460,5,-4.75,1640235255,175637,132.15,9660,9790,9190,12580,6780,9680,9338.82,0.34,0,-15607,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1675,-3.26,5.23,12,0.97,-2831.00,1763.00,22800,20240401,-59.56,6240,20241209,47.76,12400,-25.65,20250210,7860,17.30,20250109,22800,-59.56,20240401,6240,47.76,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N
20250306,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-460,5,-4.75,1509454755,161431,121.46,9660,9790,9210,12580,6780,9680,9350.46,0.34,0,-14548,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1675,-3.26,5.23,12,0.89,-2831.00,1763.00,22800,20240401,-59.56,6240,20241209,47.76,12400,-25.65,20250210,7860,17.30,20250109,22800,-59.56,20240401,6240,47.76,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N
20250306,140747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-430,5,-4.44,1333652220,142408,107.15,9660,9790,9210,12580,6780,9680,9365.01,0.34,0,-13762,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1681,-3.27,5.25,12,0.78,-2831.00,1763.00,22800,20240401,-59.43,6240,20241209,48.24,12400,-25.40,20250210,7860,17.68,20250109,22800,-59.43,20240401,6240,48.24,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N
20250306,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-390,5,-4.03,1189274390,126783,95.39,9660,9790,9220,12580,6780,9680,9380.39,0.34,0,-14125,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1688,-3.28,5.27,12,0.70,-2831.00,1763.00,22800,20240401,-59.25,6240,20241209,48.88,12400,-25.08,20250210,7860,18.19,20250109,22800,-59.25,20240401,6240,48.88,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N
20250306,120747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-420,5,-4.34,981948410,104394,78.54,9660,9790,9250,12580,6780,9680,9406.18,0.34,0,-8156,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1683,-3.27,5.25,12,0.57,-2831.00,1763.00,22800,20240401,-59.39,6240,20241209,48.40,12400,-25.32,20250210,7860,17.81,20250109,22800,-59.39,20240401,6240,48.40,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N
20250306,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-390,5,-4.03,820674210,87021,65.47,9660,9790,9250,12580,6780,9680,9430.76,0.34,0,-8215,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1688,-3.28,5.27,12,0.48,-2831.00,1763.00,22800,20240401,-59.25,6240,20241209,48.88,12400,-25.08,20250210,7860,18.19,20250109,22800,-59.25,20240401,6240,48.88,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N
20250306,100747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,-350,5,-3.62,597921530,63067,47.45,9660,9790,9250,12580,6780,9680,9480.74,0.34,0,-14235,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1695,-3.30,5.29,12,0.35,-2831.00,1763.00,22800,20240401,-59.08,6240,20241209,49.52,12400,-24.76,20250210,7860,18.70,20250109,22800,-59.08,20240401,6240,49.52,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N
20250306,090750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-80,5,-0.83,99815430,10374,7.81,9660,9790,9530,12580,6780,9680,9621.69,0.34,0,-1268,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1745,-3.39,5.45,12,0.06,-2831.00,1763.00,22800,20240401,-57.89,6240,20241209,53.85,12400,-22.58,20250210,7860,22.14,20250109,22800,-57.89,20240401,6240,53.85,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N
20250305,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9680,10,2,0.10,1275850790,132212,90.75,9670,9840,9370,12570,6770,9670,9649.98,0.28,0,11780,10123,9896,9623,9396,9123,10010,9510,91,2900,500,6960,10,1,18172362,1759,-3.42,5.49,12,0.73,-2831.00,1763.00,22800,20240401,-57.54,6240,20241209,55.13,12400,-21.94,20250210,7860,23.16,20250109,22800,-57.54,20240401,6240,55.13,20241209,0.07,N,117730,500,90 억,,50346,N,N,0,N,00,N
20250305,150742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-40,5,-0.41,1219196730,126341,86.72,9670,9840,9370,12570,6770,9670,9650.05,0.28,0,13098,10123,9896,9623,9396,9123,10010,9510,91,2900,500,6960,10,1,18172362,1750,-3.40,5.46,12,0.70,-2831.00,1763.00,22800,20240401,-57.76,6240,20241209,54.33,12400,-22.34,20250210,7860,22.52,20250109,22800,-57.76,20240401,6240,54.33,20241209,0.07,N,117730,500,90 억,,50346,N,N,0,N,00,N
20250305,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-20,5,-0.21,1020703140,105623,72.50,9670,9840,9370,12570,6770,9670,9663.64,0.28,0,11219,10123,9896,9623,9396,9123,10010,9510,91,2900,500,6960,10,1,18172362,1754,-3.41,5.47,12,0.58,-2831.00,1763.00,22800,20240401,-57.68,6240,20241209,54.65,12400,-22.18,20250210,7860,22.77,20250109,22800,-57.68,20240401,6240,54.65,20241209,0.07,N,117730,500,90 억,,50346,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 160749 57 100.00 KOSDAQ 기계·장비 N N N N N 9220 -460 5 -4.75 1640235255 175637 132.15 9660 9790 9190 12580 6780 9680 9338.82 0.34 0 -15607 10100 9890 9630 9420 9160 9995 9525 91 2900 500 6960 10 1 18172362 1675 -3.26 5.23 12 0.97 -2831.00 1763.00 22800 20240401 -59.56 6240 20241209 47.76 12400 -25.65 20250210 7860 17.30 20250109 22800 -59.56 20240401 6240 47.76 20241209 0.07 N 117730 500 90 억 62061 N N 0 N 00 N
3 20250306 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 9220 -460 5 -4.75 1509454755 161431 121.46 9660 9790 9210 12580 6780 9680 9350.46 0.34 0 -14548 10100 9890 9630 9420 9160 9995 9525 91 2900 500 6960 10 1 18172362 1675 -3.26 5.23 12 0.89 -2831.00 1763.00 22800 20240401 -59.56 6240 20241209 47.76 12400 -25.65 20250210 7860 17.30 20250109 22800 -59.56 20240401 6240 47.76 20241209 0.07 N 117730 500 90 억 62061 N N 0 N 00 N
4 20250306 140747 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -430 5 -4.44 1333652220 142408 107.15 9660 9790 9210 12580 6780 9680 9365.01 0.34 0 -13762 10100 9890 9630 9420 9160 9995 9525 91 2900 500 6960 10 1 18172362 1681 -3.27 5.25 12 0.78 -2831.00 1763.00 22800 20240401 -59.43 6240 20241209 48.24 12400 -25.40 20250210 7860 17.68 20250109 22800 -59.43 20240401 6240 48.24 20241209 0.07 N 117730 500 90 억 62061 N N 0 N 00 N
5 20250306 130749 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 -390 5 -4.03 1189274390 126783 95.39 9660 9790 9220 12580 6780 9680 9380.39 0.34 0 -14125 10100 9890 9630 9420 9160 9995 9525 91 2900 500 6960 10 1 18172362 1688 -3.28 5.27 12 0.70 -2831.00 1763.00 22800 20240401 -59.25 6240 20241209 48.88 12400 -25.08 20250210 7860 18.19 20250109 22800 -59.25 20240401 6240 48.88 20241209 0.07 N 117730 500 90 억 62061 N N 0 N 00 N
6 20250306 120747 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -420 5 -4.34 981948410 104394 78.54 9660 9790 9250 12580 6780 9680 9406.18 0.34 0 -8156 10100 9890 9630 9420 9160 9995 9525 91 2900 500 6960 10 1 18172362 1683 -3.27 5.25 12 0.57 -2831.00 1763.00 22800 20240401 -59.39 6240 20241209 48.40 12400 -25.32 20250210 7860 17.81 20250109 22800 -59.39 20240401 6240 48.40 20241209 0.07 N 117730 500 90 억 62061 N N 0 N 00 N
7 20250306 110744 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 -390 5 -4.03 820674210 87021 65.47 9660 9790 9250 12580 6780 9680 9430.76 0.34 0 -8215 10100 9890 9630 9420 9160 9995 9525 91 2900 500 6960 10 1 18172362 1688 -3.28 5.27 12 0.48 -2831.00 1763.00 22800 20240401 -59.25 6240 20241209 48.88 12400 -25.08 20250210 7860 18.19 20250109 22800 -59.25 20240401 6240 48.88 20241209 0.07 N 117730 500 90 억 62061 N N 0 N 00 N
8 20250306 100747 57 100.00 KOSDAQ 기계·장비 N N N N N 9330 -350 5 -3.62 597921530 63067 47.45 9660 9790 9250 12580 6780 9680 9480.74 0.34 0 -14235 10100 9890 9630 9420 9160 9995 9525 91 2900 500 6960 10 1 18172362 1695 -3.30 5.29 12 0.35 -2831.00 1763.00 22800 20240401 -59.08 6240 20241209 49.52 12400 -24.76 20250210 7860 18.70 20250109 22800 -59.08 20240401 6240 49.52 20241209 0.07 N 117730 500 90 억 62061 N N 0 N 00 N
9 20250306 090750 57 100.00 KOSDAQ 기계·장비 N N N N N 9600 -80 5 -0.83 99815430 10374 7.81 9660 9790 9530 12580 6780 9680 9621.69 0.34 0 -1268 10100 9890 9630 9420 9160 9995 9525 91 2900 500 6960 10 1 18172362 1745 -3.39 5.45 12 0.06 -2831.00 1763.00 22800 20240401 -57.89 6240 20241209 53.85 12400 -22.58 20250210 7860 22.14 20250109 22800 -57.89 20240401 6240 53.85 20241209 0.07 N 117730 500 90 억 62061 N N 0 N 00 N
10 20250305 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 9680 10 2 0.10 1275850790 132212 90.75 9670 9840 9370 12570 6770 9670 9649.98 0.28 0 11780 10123 9896 9623 9396 9123 10010 9510 91 2900 500 6960 10 1 18172362 1759 -3.42 5.49 12 0.73 -2831.00 1763.00 22800 20240401 -57.54 6240 20241209 55.13 12400 -21.94 20250210 7860 23.16 20250109 22800 -57.54 20240401 6240 55.13 20241209 0.07 N 117730 500 90 억 50346 N N 0 N 00 N
11 20250305 150742 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 -40 5 -0.41 1219196730 126341 86.72 9670 9840 9370 12570 6770 9670 9650.05 0.28 0 13098 10123 9896 9623 9396 9123 10010 9510 91 2900 500 6960 10 1 18172362 1750 -3.40 5.46 12 0.70 -2831.00 1763.00 22800 20240401 -57.76 6240 20241209 54.33 12400 -22.34 20250210 7860 22.52 20250109 22800 -57.76 20240401 6240 54.33 20241209 0.07 N 117730 500 90 억 50346 N N 0 N 00 N
12 20250305 140741 57 100.00 KOSDAQ 기계·장비 N N N N N 9650 -20 5 -0.21 1020703140 105623 72.50 9670 9840 9370 12570 6770 9670 9663.64 0.28 0 11219 10123 9896 9623 9396 9123 10010 9510 91 2900 500 6960 10 1 18172362 1754 -3.41 5.47 12 0.58 -2831.00 1763.00 22800 20240401 -57.68 6240 20241209 54.65 12400 -22.18 20250210 7860 22.77 20250109 22800 -57.68 20240401 6240 54.65 20241209 0.07 N 117730 500 90 억 50346 N N 0 N 00 N