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
224060/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
20250306,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,5,2,0.16,26380385,8165,181.44,3205,3290,3175,4120,2220,3170,3230.91,0.00,0,-552,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.16,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,20,2,0.63,21860210,6743,149.84,3205,3290,3185,4120,2220,3170,3241.91,0.00,0,-450,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,165,-1.76,0.32,12,0.13,-1812.00,9952.00,7110,20240318,-55.13,3050,20250227,4.59,4800,-33.54,20250107,3050,4.59,20250227,7110,-55.13,20240318,3050,4.59,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,105,2,3.31,19888365,6129,136.20,3205,3290,3185,4120,2220,3170,3244.96,0.00,0,-453,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,169,-1.81,0.33,12,0.12,-1812.00,9952.00,7110,20240318,-53.94,3050,20250227,7.38,4800,-31.77,20250107,3050,7.38,20250227,7110,-53.94,20240318,3050,7.38,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,130930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,110,2,3.47,19459435,5997,133.27,3205,3290,3185,4120,2220,3170,3244.86,0.00,0,-422,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,169,-1.81,0.33,12,0.12,-1812.00,9952.00,7110,20240318,-53.87,3050,20250227,7.54,4800,-31.67,20250107,3050,7.54,20250227,7110,-53.87,20240318,3050,7.54,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,120929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,90,2,2.84,17183805,5298,117.73,3205,3290,3185,4120,2220,3170,3243.45,0.00,0,-424,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,168,-1.80,0.33,12,0.10,-1812.00,9952.00,7110,20240318,-54.15,3050,20250227,6.89,4800,-32.08,20250107,3050,6.89,20250227,7110,-54.15,20240318,3050,6.89,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,110926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,100,2,3.15,15832490,4880,108.44,3205,3290,3185,4120,2220,3170,3244.36,0.00,0,-370,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,169,-1.80,0.33,12,0.09,-1812.00,9952.00,7110,20240318,-54.01,3050,20250227,7.21,4800,-31.88,20250107,3050,7.21,20250227,7110,-54.01,20240318,3050,7.21,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,100929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,115,2,3.63,11365770,3512,78.04,3205,3290,3185,4120,2220,3170,3236.27,0.00,0,-26,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,170,-1.81,0.33,12,0.07,-1812.00,9952.00,7110,20240318,-53.80,3050,20250227,7.70,4800,-31.56,20250107,3050,7.70,20250227,7110,-53.80,20240318,3050,7.70,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,090932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,50,2,1.58,2660310,829,18.42,3205,3230,3185,4120,2220,3170,3209.06,0.00,0,-68,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,166,-1.78,0.32,12,0.02,-1812.00,9952.00,7110,20240318,-54.71,3050,20250227,5.57,4800,-32.92,20250107,3050,5.57,20250227,7110,-54.71,20240318,3050,5.57,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250305,160920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-25,5,-0.78,14368520,4500,39.03,3195,3220,3165,4150,2240,3195,3193.00,0.00,0,-865,3288,3241,3153,3106,3018,3265,3130,26,955,500,2100,5,1,5160722,164,-1.75,0.32,12,0.09,-1812.00,9952.00,7110,20240318,-55.41,3050,20250227,3.93,4800,-33.96,20250107,3050,3.93,20250227,7110,-55.41,20240318,3050,3.93,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250305,150923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-25,5,-0.78,14054690,4401,38.17,3195,3220,3165,4150,2240,3195,3193.52,0.00,0,-777,3288,3241,3153,3106,3018,3265,3130,26,955,500,2100,5,1,5160722,164,-1.75,0.32,12,0.09,-1812.00,9952.00,7110,20240318,-55.41,3050,20250227,3.93,4800,-33.96,20250107,3050,3.93,20250227,7110,-55.41,20240318,3050,3.93,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250305,140922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-15,5,-0.47,13458045,4213,36.54,3195,3220,3165,4150,2240,3195,3194.41,0.00,0,-841,3288,3241,3153,3106,3018,3265,3130,26,955,500,2100,5,1,5160722,164,-1.75,0.32,12,0.08,-1812.00,9952.00,7110,20240318,-55.27,3050,20250227,4.26,4800,-33.75,20250107,3050,4.26,20250227,7110,-55.27,20240318,3050,4.26,20250227,0.00,N,224060,500,25 억,,0,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 160931 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 5 2 0.16 26380385 8165 181.44 3205 3290 3175 4120 2220 3170 3230.91 0.00 0 -552 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 164 -1.75 0.32 12 0.16 -1812.00 9952.00 7110 20240318 -55.34 3050 20250227 4.10 4800 -33.85 20250107 3050 4.10 20250227 7110 -55.34 20240318 3050 4.10 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
3 20250306 150930 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 20 2 0.63 21860210 6743 149.84 3205 3290 3185 4120 2220 3170 3241.91 0.00 0 -450 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 165 -1.76 0.32 12 0.13 -1812.00 9952.00 7110 20240318 -55.13 3050 20250227 4.59 4800 -33.54 20250107 3050 4.59 20250227 7110 -55.13 20240318 3050 4.59 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
4 20250306 140929 57 100.00 KOSDAQ 기계·장비 N N N N N 3275 105 2 3.31 19888365 6129 136.20 3205 3290 3185 4120 2220 3170 3244.96 0.00 0 -453 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 169 -1.81 0.33 12 0.12 -1812.00 9952.00 7110 20240318 -53.94 3050 20250227 7.38 4800 -31.77 20250107 3050 7.38 20250227 7110 -53.94 20240318 3050 7.38 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
5 20250306 130930 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 110 2 3.47 19459435 5997 133.27 3205 3290 3185 4120 2220 3170 3244.86 0.00 0 -422 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 169 -1.81 0.33 12 0.12 -1812.00 9952.00 7110 20240318 -53.87 3050 20250227 7.54 4800 -31.67 20250107 3050 7.54 20250227 7110 -53.87 20240318 3050 7.54 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
6 20250306 120929 57 100.00 KOSDAQ 기계·장비 N N N N N 3260 90 2 2.84 17183805 5298 117.73 3205 3290 3185 4120 2220 3170 3243.45 0.00 0 -424 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 168 -1.80 0.33 12 0.10 -1812.00 9952.00 7110 20240318 -54.15 3050 20250227 6.89 4800 -32.08 20250107 3050 6.89 20250227 7110 -54.15 20240318 3050 6.89 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
7 20250306 110926 57 100.00 KOSDAQ 기계·장비 N N N N N 3270 100 2 3.15 15832490 4880 108.44 3205 3290 3185 4120 2220 3170 3244.36 0.00 0 -370 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 169 -1.80 0.33 12 0.09 -1812.00 9952.00 7110 20240318 -54.01 3050 20250227 7.21 4800 -31.88 20250107 3050 7.21 20250227 7110 -54.01 20240318 3050 7.21 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
8 20250306 100929 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 115 2 3.63 11365770 3512 78.04 3205 3290 3185 4120 2220 3170 3236.27 0.00 0 -26 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 170 -1.81 0.33 12 0.07 -1812.00 9952.00 7110 20240318 -53.80 3050 20250227 7.70 4800 -31.56 20250107 3050 7.70 20250227 7110 -53.80 20240318 3050 7.70 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
9 20250306 090932 57 100.00 KOSDAQ 기계·장비 N N N N N 3220 50 2 1.58 2660310 829 18.42 3205 3230 3185 4120 2220 3170 3209.06 0.00 0 -68 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 166 -1.78 0.32 12 0.02 -1812.00 9952.00 7110 20240318 -54.71 3050 20250227 5.57 4800 -32.92 20250107 3050 5.57 20250227 7110 -54.71 20240318 3050 5.57 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
10 20250305 160920 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 -25 5 -0.78 14368520 4500 39.03 3195 3220 3165 4150 2240 3195 3193.00 0.00 0 -865 3288 3241 3153 3106 3018 3265 3130 26 955 500 2100 5 1 5160722 164 -1.75 0.32 12 0.09 -1812.00 9952.00 7110 20240318 -55.41 3050 20250227 3.93 4800 -33.96 20250107 3050 3.93 20250227 7110 -55.41 20240318 3050 3.93 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
11 20250305 150923 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 -25 5 -0.78 14054690 4401 38.17 3195 3220 3165 4150 2240 3195 3193.52 0.00 0 -777 3288 3241 3153 3106 3018 3265 3130 26 955 500 2100 5 1 5160722 164 -1.75 0.32 12 0.09 -1812.00 9952.00 7110 20240318 -55.41 3050 20250227 3.93 4800 -33.96 20250107 3050 3.93 20250227 7110 -55.41 20240318 3050 3.93 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
12 20250305 140922 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 -15 5 -0.47 13458045 4213 36.54 3195 3220 3165 4150 2240 3195 3194.41 0.00 0 -841 3288 3241 3153 3106 3018 3265 3130 26 955 500 2100 5 1 5160722 164 -1.75 0.32 12 0.08 -1812.00 9952.00 7110 20240318 -55.27 3050 20250227 4.26 4800 -33.75 20250107 3050 4.26 20250227 7110 -55.27 20240318 3050 4.26 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N