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
177350/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
20250306,160840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1013,11,2,1.10,73709735,73196,85.54,1002,1023,1001,1302,702,1002,1007.02,2.76,0,-12300,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,181,-0.35,0.59,12,0.41,-2896.00,1717.00,4700,20240226,-78.45,835,20250210,21.32,1660,-38.98,20250123,835,21.32,20250210,1660,-38.98,20250123,181,459.67,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N
20250306,150839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,1,2,0.10,70416220,69942,81.74,1002,1023,1001,1302,702,1002,1006.78,2.76,0,-14899,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,179,-0.35,0.58,12,0.39,-2896.00,1717.00,4700,20240226,-78.66,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N
20250306,140838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,8,2,0.80,56689307,56287,65.78,1002,1023,1001,1302,702,1002,1007.15,2.76,0,-9406,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,181,-0.35,0.59,12,0.31,-2896.00,1717.00,4700,20240226,-78.51,835,20250210,20.96,1660,-39.16,20250123,835,20.96,20250210,1660,-39.16,20250123,181,458.01,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N
20250306,130839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,4,2,0.40,52230518,51871,60.62,1002,1023,1001,1302,702,1002,1006.93,2.76,0,-11077,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,180,-0.35,0.59,12,0.29,-2896.00,1717.00,4700,20240226,-78.60,835,20250210,20.48,1660,-39.40,20250123,835,20.48,20250210,1660,-39.40,20250123,181,455.80,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N
20250306,120838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1005,3,2,0.30,32577569,32277,37.72,1002,1023,1002,1302,702,1002,1009.31,2.76,0,935,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,180,-0.35,0.59,12,0.18,-2896.00,1717.00,4700,20240226,-78.62,835,20250210,20.36,1660,-39.46,20250123,835,20.36,20250210,1660,-39.46,20250123,181,455.25,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N
20250306,110835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,2,2,0.20,28348852,28073,32.81,1002,1023,1002,1302,702,1002,1009.83,2.76,0,877,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,179,-0.35,0.58,12,0.16,-2896.00,1717.00,4700,20240226,-78.64,835,20250210,20.24,1660,-39.52,20250123,835,20.24,20250210,1660,-39.52,20250123,181,454.70,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N
20250306,100838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1014,12,2,1.20,15256894,15059,17.60,1002,1023,1002,1302,702,1002,1013.14,2.76,0,808,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,181,-0.35,0.59,12,0.08,-2896.00,1717.00,4700,20240226,-78.43,835,20250210,21.44,1660,-38.92,20250123,835,21.44,20250210,1660,-38.92,20250123,181,460.22,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N
20250306,090840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,21,2,2.10,2556073,2546,2.98,1002,1023,1002,1302,702,1002,1003.96,2.76,0,-40,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,183,-0.35,0.60,12,0.01,-2896.00,1717.00,4700,20240226,-78.23,835,20250210,22.51,1660,-38.37,20250123,835,22.51,20250210,1660,-38.37,20250123,181,465.19,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N
20250305,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1002,-27,5,-2.62,85651677,85526,47.15,1029,1029,980,1337,721,1029,1001.47,2.81,0,-8808,1169,1098,1017,946,865,1134,982,89,308,500,630,1,1,17874408,179,-0.35,0.58,12,0.48,-2896.00,1717.00,4700,20240226,-78.68,835,20250210,20.00,1660,-39.64,20250123,835,20.00,20250210,1660,-39.64,20250123,181,453.59,20241210,0.00,N,177350,500,89 억,,502625,N,N,0,N,00,N
20250305,150832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,-25,5,-2.43,77333807,77227,42.57,1029,1029,980,1337,721,1029,1001.38,2.81,0,-8603,1169,1098,1017,946,865,1134,982,89,308,500,630,1,1,17874408,179,-0.35,0.58,12,0.43,-2896.00,1717.00,4700,20240226,-78.64,835,20250210,20.24,1660,-39.52,20250123,835,20.24,20250210,1660,-39.52,20250123,181,454.70,20241210,0.00,N,177350,500,89 억,,502625,N,N,0,N,00,N
20250305,140831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,-29,5,-2.82,66906463,66788,36.82,1029,1029,980,1337,721,1029,1001.77,2.81,0,-7055,1169,1098,1017,946,865,1134,982,89,308,500,630,1,1,17874408,179,-0.35,0.58,12,0.37,-2896.00,1717.00,4700,20240226,-78.72,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,N,177350,500,89 억,,502625,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 160840 57 100.00 KOSDAQ 기계·장비 N N N N N 1013 11 2 1.10 73709735 73196 85.54 1002 1023 1001 1302 702 1002 1007.02 2.76 0 -12300 1052 1026 1003 977 954 1015 966 89 300 500 620 1 1 17874408 181 -0.35 0.59 12 0.41 -2896.00 1717.00 4700 20240226 -78.45 835 20250210 21.32 1660 -38.98 20250123 835 21.32 20250210 1660 -38.98 20250123 181 459.67 20241210 0.00 N 177350 500 89 억 493811 N N 0 N 00 N
3 20250306 150839 57 100.00 KOSDAQ 기계·장비 N N N N N 1003 1 2 0.10 70416220 69942 81.74 1002 1023 1001 1302 702 1002 1006.78 2.76 0 -14899 1052 1026 1003 977 954 1015 966 89 300 500 620 1 1 17874408 179 -0.35 0.58 12 0.39 -2896.00 1717.00 4700 20240226 -78.66 835 20250210 20.12 1660 -39.58 20250123 835 20.12 20250210 1660 -39.58 20250123 181 454.14 20241210 0.00 N 177350 500 89 억 493811 N N 0 N 00 N
4 20250306 140838 57 100.00 KOSDAQ 기계·장비 N N N N N 1010 8 2 0.80 56689307 56287 65.78 1002 1023 1001 1302 702 1002 1007.15 2.76 0 -9406 1052 1026 1003 977 954 1015 966 89 300 500 620 1 1 17874408 181 -0.35 0.59 12 0.31 -2896.00 1717.00 4700 20240226 -78.51 835 20250210 20.96 1660 -39.16 20250123 835 20.96 20250210 1660 -39.16 20250123 181 458.01 20241210 0.00 N 177350 500 89 억 493811 N N 0 N 00 N
5 20250306 130839 57 100.00 KOSDAQ 기계·장비 N N N N N 1006 4 2 0.40 52230518 51871 60.62 1002 1023 1001 1302 702 1002 1006.93 2.76 0 -11077 1052 1026 1003 977 954 1015 966 89 300 500 620 1 1 17874408 180 -0.35 0.59 12 0.29 -2896.00 1717.00 4700 20240226 -78.60 835 20250210 20.48 1660 -39.40 20250123 835 20.48 20250210 1660 -39.40 20250123 181 455.80 20241210 0.00 N 177350 500 89 억 493811 N N 0 N 00 N
6 20250306 120838 57 100.00 KOSDAQ 기계·장비 N N N N N 1005 3 2 0.30 32577569 32277 37.72 1002 1023 1002 1302 702 1002 1009.31 2.76 0 935 1052 1026 1003 977 954 1015 966 89 300 500 620 1 1 17874408 180 -0.35 0.59 12 0.18 -2896.00 1717.00 4700 20240226 -78.62 835 20250210 20.36 1660 -39.46 20250123 835 20.36 20250210 1660 -39.46 20250123 181 455.25 20241210 0.00 N 177350 500 89 억 493811 N N 0 N 00 N
7 20250306 110835 57 100.00 KOSDAQ 기계·장비 N N N N N 1004 2 2 0.20 28348852 28073 32.81 1002 1023 1002 1302 702 1002 1009.83 2.76 0 877 1052 1026 1003 977 954 1015 966 89 300 500 620 1 1 17874408 179 -0.35 0.58 12 0.16 -2896.00 1717.00 4700 20240226 -78.64 835 20250210 20.24 1660 -39.52 20250123 835 20.24 20250210 1660 -39.52 20250123 181 454.70 20241210 0.00 N 177350 500 89 억 493811 N N 0 N 00 N
8 20250306 100838 57 100.00 KOSDAQ 기계·장비 N N N N N 1014 12 2 1.20 15256894 15059 17.60 1002 1023 1002 1302 702 1002 1013.14 2.76 0 808 1052 1026 1003 977 954 1015 966 89 300 500 620 1 1 17874408 181 -0.35 0.59 12 0.08 -2896.00 1717.00 4700 20240226 -78.43 835 20250210 21.44 1660 -38.92 20250123 835 21.44 20250210 1660 -38.92 20250123 181 460.22 20241210 0.00 N 177350 500 89 억 493811 N N 0 N 00 N
9 20250306 090840 57 100.00 KOSDAQ 기계·장비 N N N N N 1023 21 2 2.10 2556073 2546 2.98 1002 1023 1002 1302 702 1002 1003.96 2.76 0 -40 1052 1026 1003 977 954 1015 966 89 300 500 620 1 1 17874408 183 -0.35 0.60 12 0.01 -2896.00 1717.00 4700 20240226 -78.23 835 20250210 22.51 1660 -38.37 20250123 835 22.51 20250210 1660 -38.37 20250123 181 465.19 20241210 0.00 N 177350 500 89 억 493811 N N 0 N 00 N
10 20250305 160829 57 100.00 KOSDAQ 기계·장비 N N N N N 1002 -27 5 -2.62 85651677 85526 47.15 1029 1029 980 1337 721 1029 1001.47 2.81 0 -8808 1169 1098 1017 946 865 1134 982 89 308 500 630 1 1 17874408 179 -0.35 0.58 12 0.48 -2896.00 1717.00 4700 20240226 -78.68 835 20250210 20.00 1660 -39.64 20250123 835 20.00 20250210 1660 -39.64 20250123 181 453.59 20241210 0.00 N 177350 500 89 억 502625 N N 0 N 00 N
11 20250305 150832 57 100.00 KOSDAQ 기계·장비 N N N N N 1004 -25 5 -2.43 77333807 77227 42.57 1029 1029 980 1337 721 1029 1001.38 2.81 0 -8603 1169 1098 1017 946 865 1134 982 89 308 500 630 1 1 17874408 179 -0.35 0.58 12 0.43 -2896.00 1717.00 4700 20240226 -78.64 835 20250210 20.24 1660 -39.52 20250123 835 20.24 20250210 1660 -39.52 20250123 181 454.70 20241210 0.00 N 177350 500 89 억 502625 N N 0 N 00 N
12 20250305 140831 57 100.00 KOSDAQ 기계·장비 N N N N N 1000 -29 5 -2.82 66906463 66788 36.82 1029 1029 980 1337 721 1029 1001.77 2.81 0 -7055 1169 1098 1017 946 865 1134 982 89 308 500 630 1 1 17874408 179 -0.35 0.58 12 0.37 -2896.00 1717.00 4700 20240226 -78.72 835 20250210 19.76 1660 -39.76 20250123 835 19.76 20250210 1660 -39.76 20250123 181 452.49 20241210 0.00 N 177350 500 89 억 502625 N N 0 N 00 N