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
227950/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
20250306,160936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,414,-8,5,-1.90,106973268,259118,167.72,424,424,410,548,296,422,412.83,0.46,0,-35044,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,429,3.98,0.39,12,0.25,104.00,1074.00,849,20240314,-51.24,405,20241028,2.22,519,-20.23,20250217,406,1.97,20250304,849,-51.24,20240314,405,2.22,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N
20250306,150936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,413,-9,5,-2.13,104755347,253749,164.25,424,424,410,548,296,422,412.83,0.46,0,-31823,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,428,3.97,0.38,12,0.24,104.00,1074.00,849,20240314,-51.35,405,20241028,1.98,519,-20.42,20250217,406,1.72,20250304,849,-51.35,20240314,405,1.98,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N
20250306,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,412,-10,5,-2.37,98314829,238123,154.13,424,424,410,548,296,422,412.87,0.46,0,-27875,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,427,3.96,0.38,12,0.23,104.00,1074.00,849,20240314,-51.47,405,20241028,1.73,519,-20.62,20250217,406,1.48,20250304,849,-51.47,20240314,405,1.73,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N
20250306,130936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,413,-9,5,-2.13,95937512,232359,150.40,424,424,410,548,296,422,412.88,0.46,0,-26225,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,428,3.97,0.38,12,0.22,104.00,1074.00,849,20240314,-51.35,405,20241028,1.98,519,-20.42,20250217,406,1.72,20250304,849,-51.35,20240314,405,1.98,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N
20250306,120935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,413,-9,5,-2.13,87855234,212722,137.69,424,424,410,548,296,422,413.00,0.46,0,-23615,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,428,3.97,0.38,12,0.21,104.00,1074.00,849,20240314,-51.35,405,20241028,1.98,519,-20.42,20250217,406,1.72,20250304,849,-51.35,20240314,405,1.98,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N
20250306,110932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,414,-8,5,-1.90,74458248,180079,116.56,424,424,410,548,296,422,413.47,0.46,0,-22111,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,429,3.98,0.39,12,0.17,104.00,1074.00,849,20240314,-51.24,405,20241028,2.22,519,-20.23,20250217,406,1.97,20250304,849,-51.24,20240314,405,2.22,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N
20250306,100934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,413,-9,5,-2.13,52022386,125545,81.26,424,424,410,548,296,422,414.37,0.46,0,-25040,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,428,3.97,0.38,12,0.12,104.00,1074.00,849,20240314,-51.35,405,20241028,1.98,519,-20.42,20250217,406,1.72,20250304,849,-51.35,20240314,405,1.98,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N
20250306,090937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,418,-4,5,-0.95,3846839,9186,5.95,424,424,417,548,296,422,418.73,0.46,0,-3418,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,433,4.02,0.39,12,0.01,104.00,1074.00,849,20240314,-50.77,405,20241028,3.21,519,-19.46,20250217,406,2.96,20250304,849,-50.77,20240314,405,3.21,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N
20250305,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,422,2,2,0.48,64276400,153434,50.53,415,426,415,546,294,420,418.91,0.47,0,-5538,444,432,419,407,394,438,413,104,126,100,290,1,1,103575530,437,4.06,0.39,12,0.15,104.00,1074.00,849,20240314,-50.29,405,20241028,4.20,519,-18.69,20250217,406,3.94,20250304,849,-50.29,20240314,405,4.20,20241028,0.62,N,227950,100,103 억,,483941,N,N,0,N,00,N
20250305,150928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,423,3,2,0.71,52583958,125667,41.39,415,426,415,546,294,420,418.44,0.47,0,-4928,444,432,419,407,394,438,413,104,126,100,290,1,1,103575530,438,4.07,0.39,12,0.12,104.00,1074.00,849,20240314,-50.18,405,20241028,4.44,519,-18.50,20250217,406,4.19,20250304,849,-50.18,20240314,405,4.44,20241028,0.62,N,227950,100,103 억,,483941,N,N,0,N,00,N
20250305,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,420,0,3,0.00,45033350,107721,35.48,415,426,415,546,294,420,418.06,0.47,0,-3820,444,432,419,407,394,438,413,104,126,100,290,1,1,103575530,435,4.04,0.39,12,0.10,104.00,1074.00,849,20240314,-50.53,405,20241028,3.70,519,-19.08,20250217,406,3.45,20250304,849,-50.53,20240314,405,3.70,20241028,0.62,N,227950,100,103 억,,483941,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 160936 57 100.00 KOSDAQ 기계·장비 N N N N N 414 -8 5 -1.90 106973268 259118 167.72 424 424 410 548 296 422 412.83 0.46 0 -35044 432 427 421 416 410 429 418 104 126 100 290 1 1 103575530 429 3.98 0.39 12 0.25 104.00 1074.00 849 20240314 -51.24 405 20241028 2.22 519 -20.23 20250217 406 1.97 20250304 849 -51.24 20240314 405 2.22 20241028 0.62 N 227950 100 103 억 478403 N N 0 N 00 N
3 20250306 150936 57 100.00 KOSDAQ 기계·장비 N N N N N 413 -9 5 -2.13 104755347 253749 164.25 424 424 410 548 296 422 412.83 0.46 0 -31823 432 427 421 416 410 429 418 104 126 100 290 1 1 103575530 428 3.97 0.38 12 0.24 104.00 1074.00 849 20240314 -51.35 405 20241028 1.98 519 -20.42 20250217 406 1.72 20250304 849 -51.35 20240314 405 1.98 20241028 0.62 N 227950 100 103 억 478403 N N 0 N 00 N
4 20250306 140935 57 100.00 KOSDAQ 기계·장비 N N N N N 412 -10 5 -2.37 98314829 238123 154.13 424 424 410 548 296 422 412.87 0.46 0 -27875 432 427 421 416 410 429 418 104 126 100 290 1 1 103575530 427 3.96 0.38 12 0.23 104.00 1074.00 849 20240314 -51.47 405 20241028 1.73 519 -20.62 20250217 406 1.48 20250304 849 -51.47 20240314 405 1.73 20241028 0.62 N 227950 100 103 억 478403 N N 0 N 00 N
5 20250306 130936 57 100.00 KOSDAQ 기계·장비 N N N N N 413 -9 5 -2.13 95937512 232359 150.40 424 424 410 548 296 422 412.88 0.46 0 -26225 432 427 421 416 410 429 418 104 126 100 290 1 1 103575530 428 3.97 0.38 12 0.22 104.00 1074.00 849 20240314 -51.35 405 20241028 1.98 519 -20.42 20250217 406 1.72 20250304 849 -51.35 20240314 405 1.98 20241028 0.62 N 227950 100 103 억 478403 N N 0 N 00 N
6 20250306 120935 57 100.00 KOSDAQ 기계·장비 N N N N N 413 -9 5 -2.13 87855234 212722 137.69 424 424 410 548 296 422 413.00 0.46 0 -23615 432 427 421 416 410 429 418 104 126 100 290 1 1 103575530 428 3.97 0.38 12 0.21 104.00 1074.00 849 20240314 -51.35 405 20241028 1.98 519 -20.42 20250217 406 1.72 20250304 849 -51.35 20240314 405 1.98 20241028 0.62 N 227950 100 103 억 478403 N N 0 N 00 N
7 20250306 110932 57 100.00 KOSDAQ 기계·장비 N N N N N 414 -8 5 -1.90 74458248 180079 116.56 424 424 410 548 296 422 413.47 0.46 0 -22111 432 427 421 416 410 429 418 104 126 100 290 1 1 103575530 429 3.98 0.39 12 0.17 104.00 1074.00 849 20240314 -51.24 405 20241028 2.22 519 -20.23 20250217 406 1.97 20250304 849 -51.24 20240314 405 2.22 20241028 0.62 N 227950 100 103 억 478403 N N 0 N 00 N
8 20250306 100934 57 100.00 KOSDAQ 기계·장비 N N N N N 413 -9 5 -2.13 52022386 125545 81.26 424 424 410 548 296 422 414.37 0.46 0 -25040 432 427 421 416 410 429 418 104 126 100 290 1 1 103575530 428 3.97 0.38 12 0.12 104.00 1074.00 849 20240314 -51.35 405 20241028 1.98 519 -20.42 20250217 406 1.72 20250304 849 -51.35 20240314 405 1.98 20241028 0.62 N 227950 100 103 억 478403 N N 0 N 00 N
9 20250306 090937 57 100.00 KOSDAQ 기계·장비 N N N N N 418 -4 5 -0.95 3846839 9186 5.95 424 424 417 548 296 422 418.73 0.46 0 -3418 432 427 421 416 410 429 418 104 126 100 290 1 1 103575530 433 4.02 0.39 12 0.01 104.00 1074.00 849 20240314 -50.77 405 20241028 3.21 519 -19.46 20250217 406 2.96 20250304 849 -50.77 20240314 405 3.21 20241028 0.62 N 227950 100 103 억 478403 N N 0 N 00 N
10 20250305 160925 57 100.00 KOSDAQ 기계·장비 N N N N N 422 2 2 0.48 64276400 153434 50.53 415 426 415 546 294 420 418.91 0.47 0 -5538 444 432 419 407 394 438 413 104 126 100 290 1 1 103575530 437 4.06 0.39 12 0.15 104.00 1074.00 849 20240314 -50.29 405 20241028 4.20 519 -18.69 20250217 406 3.94 20250304 849 -50.29 20240314 405 4.20 20241028 0.62 N 227950 100 103 억 483941 N N 0 N 00 N
11 20250305 150928 57 100.00 KOSDAQ 기계·장비 N N N N N 423 3 2 0.71 52583958 125667 41.39 415 426 415 546 294 420 418.44 0.47 0 -4928 444 432 419 407 394 438 413 104 126 100 290 1 1 103575530 438 4.07 0.39 12 0.12 104.00 1074.00 849 20240314 -50.18 405 20241028 4.44 519 -18.50 20250217 406 4.19 20250304 849 -50.18 20240314 405 4.44 20241028 0.62 N 227950 100 103 억 483941 N N 0 N 00 N
12 20250305 140927 57 100.00 KOSDAQ 기계·장비 N N N N N 420 0 3 0.00 45033350 107721 35.48 415 426 415 546 294 420 418.06 0.47 0 -3820 444 432 419 407 394 438 413 104 126 100 290 1 1 103575530 435 4.04 0.39 12 0.10 104.00 1074.00 849 20240314 -50.53 405 20241028 3.70 519 -19.08 20250217 406 3.45 20250304 849 -50.53 20240314 405 3.70 20241028 0.62 N 227950 100 103 억 483941 N N 0 N 00 N