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
187870/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
20250306,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,-170,5,-1.52,56205230,5106,79.35,11180,11250,10910,14570,7850,11210,11007.68,0.76,0,-622,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,777,10.79,0.55,12,0.07,1023.00,20221.00,17570,20240618,-37.17,10860,20241209,1.66,12830,-13.95,20250211,10870,1.56,20250304,17570,-37.17,20240618,10860,1.66,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N
20250306,150847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10940,-270,5,-2.41,50561390,4594,71.39,11180,11250,10910,14570,7850,11210,11005.96,0.76,0,-563,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,770,10.69,0.54,12,0.07,1023.00,20221.00,17570,20240618,-37.73,10860,20241209,0.74,12830,-14.73,20250211,10870,0.64,20250304,17570,-37.73,20240618,10860,0.74,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N
20250306,140846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,-290,5,-2.59,44610540,4049,62.92,11180,11250,10910,14570,7850,11210,11017.67,0.76,0,-545,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,768,10.67,0.54,12,0.06,1023.00,20221.00,17570,20240618,-37.85,10860,20241209,0.55,12830,-14.89,20250211,10870,0.46,20250304,17570,-37.85,20240618,10860,0.55,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N
20250306,130847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10910,-300,5,-2.68,39015520,3537,54.97,11180,11250,10910,14570,7850,11210,11030.68,0.76,0,-387,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,768,10.66,0.54,12,0.05,1023.00,20221.00,17570,20240618,-37.91,10860,20241209,0.46,12830,-14.96,20250211,10870,0.37,20250304,17570,-37.91,20240618,10860,0.46,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N
20250306,120846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-190,5,-1.69,21876810,1978,30.74,11180,11250,11020,14570,7850,11210,11060.07,0.76,0,-387,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,775,10.77,0.54,12,0.03,1023.00,20221.00,17570,20240618,-37.28,10860,20241209,1.47,12830,-14.11,20250211,10870,1.38,20250304,17570,-37.28,20240618,10860,1.47,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N
20250306,110843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,-170,5,-1.52,11696000,1055,16.39,11180,11250,11030,14570,7850,11210,11086.26,0.76,0,-125,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,777,10.79,0.55,12,0.01,1023.00,20221.00,17570,20240618,-37.17,10860,20241209,1.66,12830,-13.95,20250211,10870,1.56,20250304,17570,-37.17,20240618,10860,1.66,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N
20250306,100845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11070,-140,5,-1.25,8633190,778,12.09,11180,11250,11030,14570,7850,11210,11096.65,0.76,0,-169,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,779,10.82,0.55,12,0.01,1023.00,20221.00,17570,20240618,-36.99,10860,20241209,1.93,12830,-13.72,20250211,10870,1.84,20250304,17570,-36.99,20240618,10860,1.93,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N
20250306,090848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,-170,5,-1.52,817250,74,1.15,11180,11180,11030,14570,7850,11210,11043.92,0.76,0,-72,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,777,10.79,0.55,12,0.00,1023.00,20221.00,17570,20240618,-37.17,10860,20241209,1.66,12830,-13.95,20250211,10870,1.56,20250304,17570,-37.17,20240618,10860,1.66,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N
20250305,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11210,120,2,1.08,70392820,6435,130.47,10890,11210,10890,14410,7770,11090,10938.68,0.77,0,-1145,11263,11176,11023,10936,10783,11210,10970,35,3320,500,7760,10,1,7036609,789,10.96,0.55,12,0.09,1023.00,20221.00,17570,20240618,-36.20,10860,20241209,3.22,12830,-12.63,20250211,10870,3.13,20250304,17570,-36.20,20240618,10860,3.22,20241209,0.70,N,187870,500,35 억,,53992,N,N,0,N,00,N
20250305,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,-190,5,-1.71,63894930,5844,118.49,10890,11010,10890,14410,7770,11090,10933.42,0.77,0,-976,11263,11176,11023,10936,10783,11210,10970,35,3320,500,7760,10,1,7036609,767,10.65,0.54,12,0.08,1023.00,20221.00,17570,20240618,-37.96,10860,20241209,0.37,12830,-15.04,20250211,10870,0.28,20250304,17570,-37.96,20240618,10860,0.37,20241209,0.70,N,187870,500,35 억,,53992,N,N,0,N,00,N
20250305,140839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10910,-180,5,-1.62,27506150,2510,50.89,10890,11010,10890,14410,7770,11090,10958.63,0.77,0,-300,11263,11176,11023,10936,10783,11210,10970,35,3320,500,7760,10,1,7036609,768,10.66,0.54,12,0.04,1023.00,20221.00,17570,20240618,-37.91,10860,20241209,0.46,12830,-14.96,20250211,10870,0.37,20250304,17570,-37.91,20240618,10860,0.46,20241209,0.70,N,187870,500,35 억,,53992,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 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 11040 -170 5 -1.52 56205230 5106 79.35 11180 11250 10910 14570 7850 11210 11007.68 0.76 0 -622 11423 11316 11103 10996 10783 11370 11050 35 3360 500 7840 10 1 7036609 777 10.79 0.55 12 0.07 1023.00 20221.00 17570 20240618 -37.17 10860 20241209 1.66 12830 -13.95 20250211 10870 1.56 20250304 17570 -37.17 20240618 10860 1.66 20241209 0.69 N 187870 500 35 억 53492 N N 0 N 00 N
3 20250306 150847 57 100.00 KOSDAQ 기계·장비 N N N N N 10940 -270 5 -2.41 50561390 4594 71.39 11180 11250 10910 14570 7850 11210 11005.96 0.76 0 -563 11423 11316 11103 10996 10783 11370 11050 35 3360 500 7840 10 1 7036609 770 10.69 0.54 12 0.07 1023.00 20221.00 17570 20240618 -37.73 10860 20241209 0.74 12830 -14.73 20250211 10870 0.64 20250304 17570 -37.73 20240618 10860 0.74 20241209 0.69 N 187870 500 35 억 53492 N N 0 N 00 N
4 20250306 140846 57 100.00 KOSDAQ 기계·장비 N N N N N 10920 -290 5 -2.59 44610540 4049 62.92 11180 11250 10910 14570 7850 11210 11017.67 0.76 0 -545 11423 11316 11103 10996 10783 11370 11050 35 3360 500 7840 10 1 7036609 768 10.67 0.54 12 0.06 1023.00 20221.00 17570 20240618 -37.85 10860 20241209 0.55 12830 -14.89 20250211 10870 0.46 20250304 17570 -37.85 20240618 10860 0.55 20241209 0.69 N 187870 500 35 억 53492 N N 0 N 00 N
5 20250306 130847 57 100.00 KOSDAQ 기계·장비 N N N N N 10910 -300 5 -2.68 39015520 3537 54.97 11180 11250 10910 14570 7850 11210 11030.68 0.76 0 -387 11423 11316 11103 10996 10783 11370 11050 35 3360 500 7840 10 1 7036609 768 10.66 0.54 12 0.05 1023.00 20221.00 17570 20240618 -37.91 10860 20241209 0.46 12830 -14.96 20250211 10870 0.37 20250304 17570 -37.91 20240618 10860 0.46 20241209 0.69 N 187870 500 35 억 53492 N N 0 N 00 N
6 20250306 120846 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 -190 5 -1.69 21876810 1978 30.74 11180 11250 11020 14570 7850 11210 11060.07 0.76 0 -387 11423 11316 11103 10996 10783 11370 11050 35 3360 500 7840 10 1 7036609 775 10.77 0.54 12 0.03 1023.00 20221.00 17570 20240618 -37.28 10860 20241209 1.47 12830 -14.11 20250211 10870 1.38 20250304 17570 -37.28 20240618 10860 1.47 20241209 0.69 N 187870 500 35 억 53492 N N 0 N 00 N
7 20250306 110843 57 100.00 KOSDAQ 기계·장비 N N N N N 11040 -170 5 -1.52 11696000 1055 16.39 11180 11250 11030 14570 7850 11210 11086.26 0.76 0 -125 11423 11316 11103 10996 10783 11370 11050 35 3360 500 7840 10 1 7036609 777 10.79 0.55 12 0.01 1023.00 20221.00 17570 20240618 -37.17 10860 20241209 1.66 12830 -13.95 20250211 10870 1.56 20250304 17570 -37.17 20240618 10860 1.66 20241209 0.69 N 187870 500 35 억 53492 N N 0 N 00 N
8 20250306 100845 57 100.00 KOSDAQ 기계·장비 N N N N N 11070 -140 5 -1.25 8633190 778 12.09 11180 11250 11030 14570 7850 11210 11096.65 0.76 0 -169 11423 11316 11103 10996 10783 11370 11050 35 3360 500 7840 10 1 7036609 779 10.82 0.55 12 0.01 1023.00 20221.00 17570 20240618 -36.99 10860 20241209 1.93 12830 -13.72 20250211 10870 1.84 20250304 17570 -36.99 20240618 10860 1.93 20241209 0.69 N 187870 500 35 억 53492 N N 0 N 00 N
9 20250306 090848 57 100.00 KOSDAQ 기계·장비 N N N N N 11040 -170 5 -1.52 817250 74 1.15 11180 11180 11030 14570 7850 11210 11043.92 0.76 0 -72 11423 11316 11103 10996 10783 11370 11050 35 3360 500 7840 10 1 7036609 777 10.79 0.55 12 0.00 1023.00 20221.00 17570 20240618 -37.17 10860 20241209 1.66 12830 -13.95 20250211 10870 1.56 20250304 17570 -37.17 20240618 10860 1.66 20241209 0.69 N 187870 500 35 억 53492 N N 0 N 00 N
10 20250305 160837 57 100.00 KOSDAQ 기계·장비 N N N N N 11210 120 2 1.08 70392820 6435 130.47 10890 11210 10890 14410 7770 11090 10938.68 0.77 0 -1145 11263 11176 11023 10936 10783 11210 10970 35 3320 500 7760 10 1 7036609 789 10.96 0.55 12 0.09 1023.00 20221.00 17570 20240618 -36.20 10860 20241209 3.22 12830 -12.63 20250211 10870 3.13 20250304 17570 -36.20 20240618 10860 3.22 20241209 0.70 N 187870 500 35 억 53992 N N 0 N 00 N
11 20250305 150840 57 100.00 KOSDAQ 기계·장비 N N N N N 10900 -190 5 -1.71 63894930 5844 118.49 10890 11010 10890 14410 7770 11090 10933.42 0.77 0 -976 11263 11176 11023 10936 10783 11210 10970 35 3320 500 7760 10 1 7036609 767 10.65 0.54 12 0.08 1023.00 20221.00 17570 20240618 -37.96 10860 20241209 0.37 12830 -15.04 20250211 10870 0.28 20250304 17570 -37.96 20240618 10860 0.37 20241209 0.70 N 187870 500 35 억 53992 N N 0 N 00 N
12 20250305 140839 57 100.00 KOSDAQ 기계·장비 N N N N N 10910 -180 5 -1.62 27506150 2510 50.89 10890 11010 10890 14410 7770 11090 10958.63 0.77 0 -300 11263 11176 11023 10936 10783 11210 10970 35 3320 500 7760 10 1 7036609 768 10.66 0.54 12 0.04 1023.00 20221.00 17570 20240618 -37.91 10860 20241209 0.46 12830 -14.96 20250211 10870 0.37 20250304 17570 -37.91 20240618 10860 0.46 20241209 0.70 N 187870 500 35 억 53992 N N 0 N 00 N