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
195990/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
20250306,160855,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,320,-7,5,-2.14,397467275,1243669,161.38,328,329,315,425,229,327,319.59,3.92,0,174353,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,911,-3.56,0.74,12,0.44,-90.00,430.00,620,20241111,-48.39,315,20250306,1.59,458,-30.13,20250109,315,1.59,20250306,620,-48.39,20241111,315,1.59,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N
20250306,150854,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,318,-9,5,-2.75,387002643,1210881,157.13,328,329,315,425,229,327,319.60,3.92,0,172235,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,905,-3.53,0.74,12,0.43,-90.00,430.00,620,20241111,-48.71,315,20250306,0.95,458,-30.57,20250109,315,0.95,20250306,620,-48.71,20241111,315,0.95,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N
20250306,140853,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,321,-6,5,-1.83,358672493,1122050,145.60,328,329,315,425,229,327,319.66,3.92,0,173424,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,914,-3.57,0.75,12,0.39,-90.00,430.00,620,20241111,-48.23,315,20250306,1.90,458,-29.91,20250109,315,1.90,20250306,620,-48.23,20241111,315,1.90,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N
20250306,130854,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,319,-8,5,-2.45,349566600,1093666,141.92,328,329,315,425,229,327,319.63,3.92,0,173453,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,908,-3.54,0.74,12,0.38,-90.00,430.00,620,20241111,-48.55,315,20250306,1.27,458,-30.35,20250109,315,1.27,20250306,620,-48.55,20241111,315,1.27,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N
20250306,120853,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,323,-4,5,-1.22,321920424,1007031,130.68,328,329,315,425,229,327,319.67,3.92,0,166255,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,920,-3.59,0.75,12,0.35,-90.00,430.00,620,20241111,-47.90,315,20250306,2.54,458,-29.48,20250109,315,2.54,20250306,620,-47.90,20241111,315,2.54,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N
20250306,110851,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,321,-6,5,-1.83,267553105,838984,108.87,328,329,315,425,229,327,318.90,3.92,0,196675,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,914,-3.57,0.75,12,0.29,-90.00,430.00,620,20241111,-48.23,315,20250306,1.90,458,-29.91,20250109,315,1.90,20250306,620,-48.23,20241111,315,1.90,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N
20250306,100853,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,316,-11,5,-3.36,104710171,326859,42.41,328,329,315,425,229,327,320.35,3.92,0,-107294,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,900,-3.51,0.73,12,0.11,-90.00,430.00,620,20241111,-49.03,315,20250306,0.32,458,-31.00,20250109,315,0.32,20250306,620,-49.03,20241111,315,0.32,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N
20250306,090856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,326,-1,5,-0.31,5327461,16363,2.12,328,329,324,425,229,327,325.58,3.92,0,412,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,928,-3.62,0.76,12,0.01,-90.00,430.00,620,20241111,-47.42,322,20250304,1.24,458,-28.82,20250109,322,1.24,20250304,620,-47.42,20241111,322,1.24,20250304,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N
20250305,160844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,327,-5,5,-1.51,249810897,758059,74.56,332,338,327,431,233,332,329.54,3.90,0,68520,345,338,330,323,315,334,319,1423,99,500,230,1,1,284689721,931,-3.63,0.76,12,0.27,-90.00,430.00,620,20241111,-47.26,322,20250304,1.55,458,-28.60,20250109,322,1.55,20250304,620,-47.26,20241111,322,1.55,20250304,0.00,N,195990,500,1423 억,,11092491,N,N,2,N,00,N
20250305,150848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,329,-3,5,-0.90,234350563,710897,69.92,332,338,327,431,233,332,329.65,3.90,0,69938,345,338,330,323,315,334,319,1423,99,500,230,1,1,284689721,937,-3.66,0.77,12,0.25,-90.00,430.00,620,20241111,-46.94,322,20250304,2.17,458,-28.17,20250109,322,2.17,20250304,620,-46.94,20241111,322,2.17,20250304,0.00,N,195990,500,1423 억,,11092491,N,N,0,N,00,N
20250305,140846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,329,-3,5,-0.90,200220476,606903,59.69,332,338,327,431,233,332,329.91,3.90,0,43555,345,338,330,323,315,334,319,1423,99,500,230,1,1,284689721,937,-3.66,0.77,12,0.21,-90.00,430.00,620,20241111,-46.94,322,20250304,2.17,458,-28.17,20250109,322,2.17,20250304,620,-46.94,20241111,322,2.17,20250304,0.00,N,195990,500,1423 억,,11092491,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 160855 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 320 -7 5 -2.14 397467275 1243669 161.38 328 329 315 425 229 327 319.59 3.92 0 174353 341 333 330 322 319 332 321 1423 98 500 230 1 1 284689721 911 -3.56 0.74 12 0.44 -90.00 430.00 620 20241111 -48.39 315 20250306 1.59 458 -30.13 20250109 315 1.59 20250306 620 -48.39 20241111 315 1.59 20250306 0.00 N 195990 500 1423 억 11169922 N N 2 N 00 N
3 20250306 150854 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 318 -9 5 -2.75 387002643 1210881 157.13 328 329 315 425 229 327 319.60 3.92 0 172235 341 333 330 322 319 332 321 1423 98 500 230 1 1 284689721 905 -3.53 0.74 12 0.43 -90.00 430.00 620 20241111 -48.71 315 20250306 0.95 458 -30.57 20250109 315 0.95 20250306 620 -48.71 20241111 315 0.95 20250306 0.00 N 195990 500 1423 억 11169922 N N 2 N 00 N
4 20250306 140853 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 321 -6 5 -1.83 358672493 1122050 145.60 328 329 315 425 229 327 319.66 3.92 0 173424 341 333 330 322 319 332 321 1423 98 500 230 1 1 284689721 914 -3.57 0.75 12 0.39 -90.00 430.00 620 20241111 -48.23 315 20250306 1.90 458 -29.91 20250109 315 1.90 20250306 620 -48.23 20241111 315 1.90 20250306 0.00 N 195990 500 1423 억 11169922 N N 2 N 00 N
5 20250306 130854 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 319 -8 5 -2.45 349566600 1093666 141.92 328 329 315 425 229 327 319.63 3.92 0 173453 341 333 330 322 319 332 321 1423 98 500 230 1 1 284689721 908 -3.54 0.74 12 0.38 -90.00 430.00 620 20241111 -48.55 315 20250306 1.27 458 -30.35 20250109 315 1.27 20250306 620 -48.55 20241111 315 1.27 20250306 0.00 N 195990 500 1423 억 11169922 N N 2 N 00 N
6 20250306 120853 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 323 -4 5 -1.22 321920424 1007031 130.68 328 329 315 425 229 327 319.67 3.92 0 166255 341 333 330 322 319 332 321 1423 98 500 230 1 1 284689721 920 -3.59 0.75 12 0.35 -90.00 430.00 620 20241111 -47.90 315 20250306 2.54 458 -29.48 20250109 315 2.54 20250306 620 -47.90 20241111 315 2.54 20250306 0.00 N 195990 500 1423 억 11169922 N N 2 N 00 N
7 20250306 110851 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 321 -6 5 -1.83 267553105 838984 108.87 328 329 315 425 229 327 318.90 3.92 0 196675 341 333 330 322 319 332 321 1423 98 500 230 1 1 284689721 914 -3.57 0.75 12 0.29 -90.00 430.00 620 20241111 -48.23 315 20250306 1.90 458 -29.91 20250109 315 1.90 20250306 620 -48.23 20241111 315 1.90 20250306 0.00 N 195990 500 1423 억 11169922 N N 2 N 00 N
8 20250306 100853 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 316 -11 5 -3.36 104710171 326859 42.41 328 329 315 425 229 327 320.35 3.92 0 -107294 341 333 330 322 319 332 321 1423 98 500 230 1 1 284689721 900 -3.51 0.73 12 0.11 -90.00 430.00 620 20241111 -49.03 315 20250306 0.32 458 -31.00 20250109 315 0.32 20250306 620 -49.03 20241111 315 0.32 20250306 0.00 N 195990 500 1423 억 11169922 N N 2 N 00 N
9 20250306 090856 57 100.00 KOSDAQ 기계·장비 N N N N N 326 -1 5 -0.31 5327461 16363 2.12 328 329 324 425 229 327 325.58 3.92 0 412 341 333 330 322 319 332 321 1423 98 500 230 1 1 284689721 928 -3.62 0.76 12 0.01 -90.00 430.00 620 20241111 -47.42 322 20250304 1.24 458 -28.82 20250109 322 1.24 20250304 620 -47.42 20241111 322 1.24 20250304 0.00 N 195990 500 1423 억 11169922 N N 2 N 00 N
10 20250305 160844 57 100.00 KOSDAQ 기계·장비 N N N N N 327 -5 5 -1.51 249810897 758059 74.56 332 338 327 431 233 332 329.54 3.90 0 68520 345 338 330 323 315 334 319 1423 99 500 230 1 1 284689721 931 -3.63 0.76 12 0.27 -90.00 430.00 620 20241111 -47.26 322 20250304 1.55 458 -28.60 20250109 322 1.55 20250304 620 -47.26 20241111 322 1.55 20250304 0.00 N 195990 500 1423 억 11092491 N N 2 N 00 N
11 20250305 150848 57 100.00 KOSDAQ 기계·장비 N N N N N 329 -3 5 -0.90 234350563 710897 69.92 332 338 327 431 233 332 329.65 3.90 0 69938 345 338 330 323 315 334 319 1423 99 500 230 1 1 284689721 937 -3.66 0.77 12 0.25 -90.00 430.00 620 20241111 -46.94 322 20250304 2.17 458 -28.17 20250109 322 2.17 20250304 620 -46.94 20241111 322 2.17 20250304 0.00 N 195990 500 1423 억 11092491 N N 0 N 00 N
12 20250305 140846 57 100.00 KOSDAQ 기계·장비 N N N N N 329 -3 5 -0.90 200220476 606903 59.69 332 338 327 431 233 332 329.91 3.90 0 43555 345 338 330 323 315 334 319 1423 99 500 230 1 1 284689721 937 -3.66 0.77 12 0.21 -90.00 430.00 620 20241111 -46.94 322 20250304 2.17 458 -28.17 20250109 322 2.17 20250304 620 -46.94 20241111 322 2.17 20250304 0.00 N 195990 500 1423 억 11092491 N N 0 N 00 N