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
217500/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
20250306,160923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1747,7,2,0.40,33392047,19186,76.02,1750,1759,1728,2260,1218,1740,1740.44,0.73,0,-2581,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,556,21.05,0.99,12,0.06,83.00,1759.00,3350,20240223,-47.85,1282,20241210,36.27,1992,-12.30,20250210,1446,20.82,20250102,3225,-45.83,20240306,1282,36.27,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N
20250306,150922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1741,1,2,0.06,31017681,17824,70.62,1750,1759,1728,2260,1218,1740,1740.22,0.73,0,-1985,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,554,20.98,0.99,12,0.06,83.00,1759.00,3350,20240223,-48.03,1282,20241210,35.80,1992,-12.60,20250210,1446,20.40,20250102,3225,-46.02,20240306,1282,35.80,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N
20250306,140921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1745,5,2,0.29,29758000,17100,67.75,1750,1759,1728,2260,1218,1740,1740.23,0.73,0,-1830,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,555,21.02,0.99,12,0.05,83.00,1759.00,3350,20240223,-47.91,1282,20241210,36.12,1992,-12.40,20250210,1446,20.68,20250102,3225,-45.89,20240306,1282,36.12,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N
20250306,130922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1749,9,2,0.52,21917814,12586,49.87,1750,1759,1728,2260,1218,1740,1741.44,0.73,0,-1707,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,556,21.07,0.99,12,0.04,83.00,1759.00,3350,20240223,-47.79,1282,20241210,36.43,1992,-12.20,20250210,1446,20.95,20250102,3225,-45.77,20240306,1282,36.43,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N
20250306,120921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1750,10,2,0.57,20298248,11657,46.19,1750,1759,1728,2260,1218,1740,1741.29,0.73,0,-1628,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,557,21.08,0.99,12,0.04,83.00,1759.00,3350,20240223,-47.76,1282,20241210,36.51,1992,-12.15,20250210,1446,21.02,20250102,3225,-45.74,20240306,1282,36.51,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N
20250306,110918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1751,11,2,0.63,17441567,10021,39.71,1750,1759,1728,2260,1218,1740,1740.50,0.73,0,-1277,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,557,21.10,1.00,12,0.03,83.00,1759.00,3350,20240223,-47.73,1282,20241210,36.58,1992,-12.10,20250210,1446,21.09,20250102,3225,-45.71,20240306,1282,36.58,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N
20250306,100920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1738,-2,5,-0.11,13733964,7894,31.28,1750,1759,1730,2260,1218,1740,1739.80,0.73,0,-444,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,553,20.94,0.99,12,0.02,83.00,1759.00,3350,20240223,-48.12,1282,20241210,35.57,1992,-12.75,20250210,1446,20.19,20250102,3225,-46.11,20240306,1282,35.57,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N
20250306,090924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1759,19,2,1.09,180567,103,0.41,1750,1759,1740,2260,1218,1740,1753.47,0.73,0,-3,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,560,21.19,1.00,12,0.00,83.00,1759.00,3350,20240223,-47.49,1282,20241210,37.21,1992,-11.70,20250210,1446,21.65,20250102,3225,-45.46,20240306,1282,37.21,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N
20250305,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1740,5,2,0.29,43794058,25238,82.43,1722,1754,1722,2255,1215,1735,1735.24,0.74,0,-1001,1791,1762,1731,1702,1671,1777,1717,32,520,100,1170,1,1,31812000,554,20.96,0.99,12,0.08,83.00,1759.00,3350,20240223,-48.06,1282,20241210,35.73,1992,-12.65,20250210,1446,20.33,20250102,3235,-46.21,20240305,1282,35.73,20241210,1.95,N,217500,100,31 억,,234828,N,N,0,N,00,N
20250305,150915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1736,1,2,0.06,41354053,23835,77.85,1722,1754,1722,2255,1215,1735,1735.01,0.74,0,-688,1791,1762,1731,1702,1671,1777,1717,32,520,100,1170,1,1,31812000,552,20.92,0.99,12,0.07,83.00,1759.00,3350,20240223,-48.18,1282,20241210,35.41,1992,-12.85,20250210,1446,20.06,20250102,3235,-46.34,20240305,1282,35.41,20241210,1.95,N,217500,100,31 억,,234828,N,N,0,N,00,N
20250305,140914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1740,5,2,0.29,34160609,19692,64.32,1722,1754,1722,2255,1215,1735,1734.75,0.74,0,-1243,1791,1762,1731,1702,1671,1777,1717,32,520,100,1170,1,1,31812000,554,20.96,0.99,12,0.06,83.00,1759.00,3350,20240223,-48.06,1282,20241210,35.73,1992,-12.65,20250210,1446,20.33,20250102,3235,-46.21,20240305,1282,35.73,20241210,1.95,N,217500,100,31 억,,234828,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 160923 57 100.00 KOSDAQ 기계·장비 N N N N N 1747 7 2 0.40 33392047 19186 76.02 1750 1759 1728 2260 1218 1740 1740.44 0.73 0 -2581 1770 1754 1738 1722 1706 1763 1731 32 520 100 1180 1 1 31812000 556 21.05 0.99 12 0.06 83.00 1759.00 3350 20240223 -47.85 1282 20241210 36.27 1992 -12.30 20250210 1446 20.82 20250102 3225 -45.83 20240306 1282 36.27 20241210 1.93 N 217500 100 31 억 233576 N N 0 N 00 N
3 20250306 150922 57 100.00 KOSDAQ 기계·장비 N N N N N 1741 1 2 0.06 31017681 17824 70.62 1750 1759 1728 2260 1218 1740 1740.22 0.73 0 -1985 1770 1754 1738 1722 1706 1763 1731 32 520 100 1180 1 1 31812000 554 20.98 0.99 12 0.06 83.00 1759.00 3350 20240223 -48.03 1282 20241210 35.80 1992 -12.60 20250210 1446 20.40 20250102 3225 -46.02 20240306 1282 35.80 20241210 1.93 N 217500 100 31 억 233576 N N 0 N 00 N
4 20250306 140921 57 100.00 KOSDAQ 기계·장비 N N N N N 1745 5 2 0.29 29758000 17100 67.75 1750 1759 1728 2260 1218 1740 1740.23 0.73 0 -1830 1770 1754 1738 1722 1706 1763 1731 32 520 100 1180 1 1 31812000 555 21.02 0.99 12 0.05 83.00 1759.00 3350 20240223 -47.91 1282 20241210 36.12 1992 -12.40 20250210 1446 20.68 20250102 3225 -45.89 20240306 1282 36.12 20241210 1.93 N 217500 100 31 억 233576 N N 0 N 00 N
5 20250306 130922 57 100.00 KOSDAQ 기계·장비 N N N N N 1749 9 2 0.52 21917814 12586 49.87 1750 1759 1728 2260 1218 1740 1741.44 0.73 0 -1707 1770 1754 1738 1722 1706 1763 1731 32 520 100 1180 1 1 31812000 556 21.07 0.99 12 0.04 83.00 1759.00 3350 20240223 -47.79 1282 20241210 36.43 1992 -12.20 20250210 1446 20.95 20250102 3225 -45.77 20240306 1282 36.43 20241210 1.93 N 217500 100 31 억 233576 N N 0 N 00 N
6 20250306 120921 57 100.00 KOSDAQ 기계·장비 N N N N N 1750 10 2 0.57 20298248 11657 46.19 1750 1759 1728 2260 1218 1740 1741.29 0.73 0 -1628 1770 1754 1738 1722 1706 1763 1731 32 520 100 1180 1 1 31812000 557 21.08 0.99 12 0.04 83.00 1759.00 3350 20240223 -47.76 1282 20241210 36.51 1992 -12.15 20250210 1446 21.02 20250102 3225 -45.74 20240306 1282 36.51 20241210 1.93 N 217500 100 31 억 233576 N N 0 N 00 N
7 20250306 110918 57 100.00 KOSDAQ 기계·장비 N N N N N 1751 11 2 0.63 17441567 10021 39.71 1750 1759 1728 2260 1218 1740 1740.50 0.73 0 -1277 1770 1754 1738 1722 1706 1763 1731 32 520 100 1180 1 1 31812000 557 21.10 1.00 12 0.03 83.00 1759.00 3350 20240223 -47.73 1282 20241210 36.58 1992 -12.10 20250210 1446 21.09 20250102 3225 -45.71 20240306 1282 36.58 20241210 1.93 N 217500 100 31 억 233576 N N 0 N 00 N
8 20250306 100920 57 100.00 KOSDAQ 기계·장비 N N N N N 1738 -2 5 -0.11 13733964 7894 31.28 1750 1759 1730 2260 1218 1740 1739.80 0.73 0 -444 1770 1754 1738 1722 1706 1763 1731 32 520 100 1180 1 1 31812000 553 20.94 0.99 12 0.02 83.00 1759.00 3350 20240223 -48.12 1282 20241210 35.57 1992 -12.75 20250210 1446 20.19 20250102 3225 -46.11 20240306 1282 35.57 20241210 1.93 N 217500 100 31 억 233576 N N 0 N 00 N
9 20250306 090924 57 100.00 KOSDAQ 기계·장비 N N N N N 1759 19 2 1.09 180567 103 0.41 1750 1759 1740 2260 1218 1740 1753.47 0.73 0 -3 1770 1754 1738 1722 1706 1763 1731 32 520 100 1180 1 1 31812000 560 21.19 1.00 12 0.00 83.00 1759.00 3350 20240223 -47.49 1282 20241210 37.21 1992 -11.70 20250210 1446 21.65 20250102 3225 -45.46 20240306 1282 37.21 20241210 1.93 N 217500 100 31 억 233576 N N 0 N 00 N
10 20250305 160911 57 100.00 KOSDAQ 기계·장비 N N N N N 1740 5 2 0.29 43794058 25238 82.43 1722 1754 1722 2255 1215 1735 1735.24 0.74 0 -1001 1791 1762 1731 1702 1671 1777 1717 32 520 100 1170 1 1 31812000 554 20.96 0.99 12 0.08 83.00 1759.00 3350 20240223 -48.06 1282 20241210 35.73 1992 -12.65 20250210 1446 20.33 20250102 3235 -46.21 20240305 1282 35.73 20241210 1.95 N 217500 100 31 억 234828 N N 0 N 00 N
11 20250305 150915 57 100.00 KOSDAQ 기계·장비 N N N N N 1736 1 2 0.06 41354053 23835 77.85 1722 1754 1722 2255 1215 1735 1735.01 0.74 0 -688 1791 1762 1731 1702 1671 1777 1717 32 520 100 1170 1 1 31812000 552 20.92 0.99 12 0.07 83.00 1759.00 3350 20240223 -48.18 1282 20241210 35.41 1992 -12.85 20250210 1446 20.06 20250102 3235 -46.34 20240305 1282 35.41 20241210 1.95 N 217500 100 31 억 234828 N N 0 N 00 N
12 20250305 140914 57 100.00 KOSDAQ 기계·장비 N N N N N 1740 5 2 0.29 34160609 19692 64.32 1722 1754 1722 2255 1215 1735 1734.75 0.74 0 -1243 1791 1762 1731 1702 1671 1777 1717 32 520 100 1170 1 1 31812000 554 20.96 0.99 12 0.06 83.00 1759.00 3350 20240223 -48.06 1282 20241210 35.73 1992 -12.65 20250210 1446 20.33 20250102 3235 -46.21 20240305 1282 35.73 20241210 1.95 N 217500 100 31 억 234828 N N 0 N 00 N