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
217820/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,2495,-100,5,-3.85,314180151,123499,140.14,2595,2620,2480,3370,1820,2595,2543.99,0.53,0,-18061,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1184,-30.06,0.69,12,0.26,-83.00,3633.00,6370,20240222,-60.83,2030,20241210,22.91,3350,-25.52,20250221,2115,17.97,20250210,6140,-59.36,20240313,2030,22.91,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N
20250306,150923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,-105,5,-4.05,306039511,120235,136.44,2595,2620,2480,3370,1820,2595,2545.34,0.53,0,-16716,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1182,-30.00,0.69,12,0.25,-83.00,3633.00,6370,20240222,-60.91,2030,20241210,22.66,3350,-25.67,20250221,2115,17.73,20250210,6140,-59.45,20240313,2030,22.66,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N
20250306,140922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-85,5,-3.28,267979931,105031,119.18,2595,2620,2505,3370,1820,2595,2551.44,0.53,0,-12907,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1191,-30.24,0.69,12,0.22,-83.00,3633.00,6370,20240222,-60.60,2030,20241210,23.65,3350,-25.07,20250221,2115,18.68,20250210,6140,-59.12,20240313,2030,23.65,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N
20250306,130923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-35,5,-1.35,198401737,77466,87.90,2595,2620,2530,3370,1820,2595,2561.15,0.53,0,-9955,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1215,-30.84,0.70,12,0.16,-83.00,3633.00,6370,20240222,-59.81,2030,20241210,26.11,3350,-23.58,20250221,2115,21.04,20250210,6140,-58.31,20240313,2030,26.11,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N
20250306,120922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2565,-30,5,-1.16,169096402,66010,74.90,2595,2620,2530,3370,1820,2595,2561.68,0.53,0,-2798,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1217,-30.90,0.71,12,0.14,-83.00,3633.00,6370,20240222,-59.73,2030,20241210,26.35,3350,-23.43,20250221,2115,21.28,20250210,6140,-58.22,20240313,2030,26.35,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N
20250306,110919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-35,5,-1.35,144260177,56325,63.91,2595,2620,2530,3370,1820,2595,2561.21,0.53,0,3731,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1215,-30.84,0.70,12,0.12,-83.00,3633.00,6370,20240222,-59.81,2030,20241210,26.11,3350,-23.58,20250221,2115,21.04,20250210,6140,-58.31,20240313,2030,26.11,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N
20250306,100921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-40,5,-1.54,110386057,43041,48.84,2595,2620,2530,3370,1820,2595,2564.67,0.53,0,6730,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1212,-30.78,0.70,12,0.09,-83.00,3633.00,6370,20240222,-59.89,2030,20241210,25.86,3350,-23.73,20250221,2115,20.80,20250210,6140,-58.39,20240313,2030,25.86,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N
20250306,090924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,-15,5,-0.58,9705785,3734,4.24,2595,2620,2565,3370,1820,2595,2599.30,0.53,0,-2190,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1224,-31.08,0.71,12,0.01,-83.00,3633.00,6370,20240222,-59.50,2030,20241210,27.09,3350,-22.99,20250221,2115,21.99,20250210,6140,-57.98,20240313,2030,27.09,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N
20250305,160912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,30,2,1.17,226447201,87785,120.48,2540,2650,2505,3330,1800,2565,2579.57,0.52,0,4646,2671,2617,2536,2482,2401,2645,2510,237,765,500,1790,5,1,47454559,1231,-31.27,0.71,12,0.18,-83.00,3633.00,6580,20240221,-60.56,2030,20241210,27.83,3350,-22.54,20250221,2115,22.70,20250210,6140,-57.74,20240313,2030,27.83,20241210,0.09,N,217820,500,237 억,,247666,N,N,0,N,00,N
20250305,150916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,45,2,1.75,211612176,82081,112.65,2540,2650,2505,3330,1800,2565,2578.09,0.52,0,5083,2671,2617,2536,2482,2401,2645,2510,237,765,500,1790,5,1,47454559,1239,-31.45,0.72,12,0.17,-83.00,3633.00,6580,20240221,-60.33,2030,20241210,28.57,3350,-22.09,20250221,2115,23.40,20250210,6140,-57.49,20240313,2030,28.57,20241210,0.09,N,217820,500,237 억,,247666,N,N,0,N,00,N
20250305,140914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,35,2,1.36,181028101,70381,96.59,2540,2650,2505,3330,1800,2565,2572.12,0.52,0,5764,2671,2617,2536,2482,2401,2645,2510,237,765,500,1790,5,1,47454559,1234,-31.33,0.72,12,0.15,-83.00,3633.00,6580,20240221,-60.49,2030,20241210,28.08,3350,-22.39,20250221,2115,22.93,20250210,6140,-57.65,20240313,2030,28.08,20241210,0.09,N,217820,500,237 억,,247666,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 2495 -100 5 -3.85 314180151 123499 140.14 2595 2620 2480 3370 1820 2595 2543.99 0.53 0 -18061 2728 2661 2583 2516 2438 2695 2550 237 775 500 1810 5 1 47454559 1184 -30.06 0.69 12 0.26 -83.00 3633.00 6370 20240222 -60.83 2030 20241210 22.91 3350 -25.52 20250221 2115 17.97 20250210 6140 -59.36 20240313 2030 22.91 20241210 0.08 N 217820 500 237 억 252065 N N 0 N 00 N
3 20250306 150923 57 100.00 KOSDAQ 기계·장비 N N N N N 2490 -105 5 -4.05 306039511 120235 136.44 2595 2620 2480 3370 1820 2595 2545.34 0.53 0 -16716 2728 2661 2583 2516 2438 2695 2550 237 775 500 1810 5 1 47454559 1182 -30.00 0.69 12 0.25 -83.00 3633.00 6370 20240222 -60.91 2030 20241210 22.66 3350 -25.67 20250221 2115 17.73 20250210 6140 -59.45 20240313 2030 22.66 20241210 0.08 N 217820 500 237 억 252065 N N 0 N 00 N
4 20250306 140922 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 -85 5 -3.28 267979931 105031 119.18 2595 2620 2505 3370 1820 2595 2551.44 0.53 0 -12907 2728 2661 2583 2516 2438 2695 2550 237 775 500 1810 5 1 47454559 1191 -30.24 0.69 12 0.22 -83.00 3633.00 6370 20240222 -60.60 2030 20241210 23.65 3350 -25.07 20250221 2115 18.68 20250210 6140 -59.12 20240313 2030 23.65 20241210 0.08 N 217820 500 237 억 252065 N N 0 N 00 N
5 20250306 130923 57 100.00 KOSDAQ 기계·장비 N N N N N 2560 -35 5 -1.35 198401737 77466 87.90 2595 2620 2530 3370 1820 2595 2561.15 0.53 0 -9955 2728 2661 2583 2516 2438 2695 2550 237 775 500 1810 5 1 47454559 1215 -30.84 0.70 12 0.16 -83.00 3633.00 6370 20240222 -59.81 2030 20241210 26.11 3350 -23.58 20250221 2115 21.04 20250210 6140 -58.31 20240313 2030 26.11 20241210 0.08 N 217820 500 237 억 252065 N N 0 N 00 N
6 20250306 120922 57 100.00 KOSDAQ 기계·장비 N N N N N 2565 -30 5 -1.16 169096402 66010 74.90 2595 2620 2530 3370 1820 2595 2561.68 0.53 0 -2798 2728 2661 2583 2516 2438 2695 2550 237 775 500 1810 5 1 47454559 1217 -30.90 0.71 12 0.14 -83.00 3633.00 6370 20240222 -59.73 2030 20241210 26.35 3350 -23.43 20250221 2115 21.28 20250210 6140 -58.22 20240313 2030 26.35 20241210 0.08 N 217820 500 237 억 252065 N N 0 N 00 N
7 20250306 110919 57 100.00 KOSDAQ 기계·장비 N N N N N 2560 -35 5 -1.35 144260177 56325 63.91 2595 2620 2530 3370 1820 2595 2561.21 0.53 0 3731 2728 2661 2583 2516 2438 2695 2550 237 775 500 1810 5 1 47454559 1215 -30.84 0.70 12 0.12 -83.00 3633.00 6370 20240222 -59.81 2030 20241210 26.11 3350 -23.58 20250221 2115 21.04 20250210 6140 -58.31 20240313 2030 26.11 20241210 0.08 N 217820 500 237 억 252065 N N 0 N 00 N
8 20250306 100921 57 100.00 KOSDAQ 기계·장비 N N N N N 2555 -40 5 -1.54 110386057 43041 48.84 2595 2620 2530 3370 1820 2595 2564.67 0.53 0 6730 2728 2661 2583 2516 2438 2695 2550 237 775 500 1810 5 1 47454559 1212 -30.78 0.70 12 0.09 -83.00 3633.00 6370 20240222 -59.89 2030 20241210 25.86 3350 -23.73 20250221 2115 20.80 20250210 6140 -58.39 20240313 2030 25.86 20241210 0.08 N 217820 500 237 억 252065 N N 0 N 00 N
9 20250306 090924 57 100.00 KOSDAQ 기계·장비 N N N N N 2580 -15 5 -0.58 9705785 3734 4.24 2595 2620 2565 3370 1820 2595 2599.30 0.53 0 -2190 2728 2661 2583 2516 2438 2695 2550 237 775 500 1810 5 1 47454559 1224 -31.08 0.71 12 0.01 -83.00 3633.00 6370 20240222 -59.50 2030 20241210 27.09 3350 -22.99 20250221 2115 21.99 20250210 6140 -57.98 20240313 2030 27.09 20241210 0.08 N 217820 500 237 억 252065 N N 0 N 00 N
10 20250305 160912 57 100.00 KOSDAQ 기계·장비 N N N N N 2595 30 2 1.17 226447201 87785 120.48 2540 2650 2505 3330 1800 2565 2579.57 0.52 0 4646 2671 2617 2536 2482 2401 2645 2510 237 765 500 1790 5 1 47454559 1231 -31.27 0.71 12 0.18 -83.00 3633.00 6580 20240221 -60.56 2030 20241210 27.83 3350 -22.54 20250221 2115 22.70 20250210 6140 -57.74 20240313 2030 27.83 20241210 0.09 N 217820 500 237 억 247666 N N 0 N 00 N
11 20250305 150916 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 45 2 1.75 211612176 82081 112.65 2540 2650 2505 3330 1800 2565 2578.09 0.52 0 5083 2671 2617 2536 2482 2401 2645 2510 237 765 500 1790 5 1 47454559 1239 -31.45 0.72 12 0.17 -83.00 3633.00 6580 20240221 -60.33 2030 20241210 28.57 3350 -22.09 20250221 2115 23.40 20250210 6140 -57.49 20240313 2030 28.57 20241210 0.09 N 217820 500 237 억 247666 N N 0 N 00 N
12 20250305 140914 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 35 2 1.36 181028101 70381 96.59 2540 2650 2505 3330 1800 2565 2572.12 0.52 0 5764 2671 2617 2536 2482 2401 2645 2510 237 765 500 1790 5 1 47454559 1234 -31.33 0.72 12 0.15 -83.00 3633.00 6580 20240221 -60.49 2030 20241210 28.08 3350 -22.39 20250221 2115 22.93 20250210 6140 -57.65 20240313 2030 28.08 20241210 0.09 N 217820 500 237 억 247666 N N 0 N 00 N