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
232680/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
20250306,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,30,2,0.35,1384155670,161412,126.31,8810,8810,8430,11150,6010,8580,8575.15,0.74,0,-5082,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1079,46.54,3.52,12,1.29,185.00,2448.00,11760,20250219,-26.79,5680,20241209,51.58,11760,-26.79,20250219,6310,36.45,20250102,11760,-26.79,20250219,5680,51.58,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N
20250306,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,-130,5,-1.52,1280801010,149397,116.91,8810,8810,8430,11150,6010,8580,8573.14,0.74,0,-2250,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1059,45.68,3.45,12,1.19,185.00,2448.00,11760,20250219,-28.15,5680,20241209,48.77,11760,-28.15,20250219,6310,33.91,20250102,11760,-28.15,20250219,5680,48.77,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N
20250306,140938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-50,5,-0.58,1133328205,132007,103.30,8810,8810,8430,11150,6010,8580,8585.36,0.74,0,2341,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1069,46.11,3.48,12,1.05,185.00,2448.00,11760,20250219,-27.47,5680,20241209,50.18,11760,-27.47,20250219,6310,35.18,20250102,11760,-27.47,20250219,5680,50.18,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N
20250306,130939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,-10,5,-0.12,1033355185,120357,94.19,8810,8810,8430,11150,6010,8580,8585.75,0.74,0,46,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1074,46.32,3.50,12,0.96,185.00,2448.00,11760,20250219,-27.13,5680,20241209,50.88,11760,-27.13,20250219,6310,35.82,20250102,11760,-27.13,20250219,5680,50.88,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N
20250306,120938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,-40,5,-0.47,888610615,103433,80.94,8810,8810,8430,11150,6010,8580,8591.17,0.74,0,1439,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1070,46.16,3.49,12,0.83,185.00,2448.00,11760,20250219,-27.38,5680,20241209,50.35,11760,-27.38,20250219,6310,35.34,20250102,11760,-27.38,20250219,5680,50.35,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N
20250306,110935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,10,2,0.12,820345935,95482,74.72,8810,8810,8430,11150,6010,8580,8591.63,0.74,0,4212,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1077,46.43,3.51,12,0.76,185.00,2448.00,11760,20250219,-26.96,5680,20241209,51.23,11760,-26.96,20250219,6310,36.13,20250102,11760,-26.96,20250219,5680,51.23,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N
20250306,100938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,-60,5,-0.70,744632280,86630,67.79,8810,8810,8430,11150,6010,8580,8595.55,0.74,0,7012,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1068,46.05,3.48,12,0.69,185.00,2448.00,11760,20250219,-27.55,5680,20241209,50.00,11760,-27.55,20250219,6310,35.02,20250102,11760,-27.55,20250219,5680,50.00,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N
20250306,090941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,-20,5,-0.23,178273080,20623,16.14,8810,8810,8430,11150,6010,8580,8644.39,0.74,0,-9632,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1073,46.27,3.50,12,0.16,185.00,2448.00,11760,20250219,-27.21,5680,20241209,50.70,11760,-27.21,20250219,6310,35.66,20250102,11760,-27.21,20250219,5680,50.70,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N
20250305,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,180,2,2.14,1084337665,127366,96.14,8400,8650,8340,10920,5880,8400,8513.52,0.77,0,-4474,8753,8576,8413,8236,8073,8495,8155,63,2520,500,5880,10,1,12534234,1075,46.38,3.50,12,1.02,185.00,2448.00,11760,20250219,-27.04,5680,20241209,51.06,11760,-27.04,20250219,6310,35.97,20250102,11760,-27.04,20250219,5680,51.06,20241209,4.36,N,232680,500,62 억,,96839,N,N,0,N,00,N
20250305,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,190,2,2.26,1029356225,120965,91.31,8400,8650,8340,10920,5880,8400,8509.54,0.77,0,-4872,8753,8576,8413,8236,8073,8495,8155,63,2520,500,5880,10,1,12534234,1077,46.43,3.51,12,0.97,185.00,2448.00,11760,20250219,-26.96,5680,20241209,51.23,11760,-26.96,20250219,6310,36.13,20250102,11760,-26.96,20250219,5680,51.23,20241209,4.36,N,232680,500,62 억,,96839,N,N,0,N,00,N
20250305,140931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,160,2,1.90,933705055,109806,82.89,8400,8650,8340,10920,5880,8400,8503.22,0.77,0,-6342,8753,8576,8413,8236,8073,8495,8155,63,2520,500,5880,10,1,12534234,1073,46.27,3.50,12,0.88,185.00,2448.00,11760,20250219,-27.21,5680,20241209,50.70,11760,-27.21,20250219,6310,35.66,20250102,11760,-27.21,20250219,5680,50.70,20241209,4.36,N,232680,500,62 억,,96839,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 160940 57 100.00 KOSDAQ 기계·장비 N N N N N 8610 30 2 0.35 1384155670 161412 126.31 8810 8810 8430 11150 6010 8580 8575.15 0.74 0 -5082 8833 8706 8523 8396 8213 8770 8460 63 2570 500 6000 10 1 12534234 1079 46.54 3.52 12 1.29 185.00 2448.00 11760 20250219 -26.79 5680 20241209 51.58 11760 -26.79 20250219 6310 36.45 20250102 11760 -26.79 20250219 5680 51.58 20241209 4.33 N 232680 500 62 억 92265 N N 0 N 00 N
3 20250306 150939 57 100.00 KOSDAQ 기계·장비 N N N N N 8450 -130 5 -1.52 1280801010 149397 116.91 8810 8810 8430 11150 6010 8580 8573.14 0.74 0 -2250 8833 8706 8523 8396 8213 8770 8460 63 2570 500 6000 10 1 12534234 1059 45.68 3.45 12 1.19 185.00 2448.00 11760 20250219 -28.15 5680 20241209 48.77 11760 -28.15 20250219 6310 33.91 20250102 11760 -28.15 20250219 5680 48.77 20241209 4.33 N 232680 500 62 억 92265 N N 0 N 00 N
4 20250306 140938 57 100.00 KOSDAQ 기계·장비 N N N N N 8530 -50 5 -0.58 1133328205 132007 103.30 8810 8810 8430 11150 6010 8580 8585.36 0.74 0 2341 8833 8706 8523 8396 8213 8770 8460 63 2570 500 6000 10 1 12534234 1069 46.11 3.48 12 1.05 185.00 2448.00 11760 20250219 -27.47 5680 20241209 50.18 11760 -27.47 20250219 6310 35.18 20250102 11760 -27.47 20250219 5680 50.18 20241209 4.33 N 232680 500 62 억 92265 N N 0 N 00 N
5 20250306 130939 57 100.00 KOSDAQ 기계·장비 N N N N N 8570 -10 5 -0.12 1033355185 120357 94.19 8810 8810 8430 11150 6010 8580 8585.75 0.74 0 46 8833 8706 8523 8396 8213 8770 8460 63 2570 500 6000 10 1 12534234 1074 46.32 3.50 12 0.96 185.00 2448.00 11760 20250219 -27.13 5680 20241209 50.88 11760 -27.13 20250219 6310 35.82 20250102 11760 -27.13 20250219 5680 50.88 20241209 4.33 N 232680 500 62 억 92265 N N 0 N 00 N
6 20250306 120938 57 100.00 KOSDAQ 기계·장비 N N N N N 8540 -40 5 -0.47 888610615 103433 80.94 8810 8810 8430 11150 6010 8580 8591.17 0.74 0 1439 8833 8706 8523 8396 8213 8770 8460 63 2570 500 6000 10 1 12534234 1070 46.16 3.49 12 0.83 185.00 2448.00 11760 20250219 -27.38 5680 20241209 50.35 11760 -27.38 20250219 6310 35.34 20250102 11760 -27.38 20250219 5680 50.35 20241209 4.33 N 232680 500 62 억 92265 N N 0 N 00 N
7 20250306 110935 57 100.00 KOSDAQ 기계·장비 N N N N N 8590 10 2 0.12 820345935 95482 74.72 8810 8810 8430 11150 6010 8580 8591.63 0.74 0 4212 8833 8706 8523 8396 8213 8770 8460 63 2570 500 6000 10 1 12534234 1077 46.43 3.51 12 0.76 185.00 2448.00 11760 20250219 -26.96 5680 20241209 51.23 11760 -26.96 20250219 6310 36.13 20250102 11760 -26.96 20250219 5680 51.23 20241209 4.33 N 232680 500 62 억 92265 N N 0 N 00 N
8 20250306 100938 57 100.00 KOSDAQ 기계·장비 N N N N N 8520 -60 5 -0.70 744632280 86630 67.79 8810 8810 8430 11150 6010 8580 8595.55 0.74 0 7012 8833 8706 8523 8396 8213 8770 8460 63 2570 500 6000 10 1 12534234 1068 46.05 3.48 12 0.69 185.00 2448.00 11760 20250219 -27.55 5680 20241209 50.00 11760 -27.55 20250219 6310 35.02 20250102 11760 -27.55 20250219 5680 50.00 20241209 4.33 N 232680 500 62 억 92265 N N 0 N 00 N
9 20250306 090941 57 100.00 KOSDAQ 기계·장비 N N N N N 8560 -20 5 -0.23 178273080 20623 16.14 8810 8810 8430 11150 6010 8580 8644.39 0.74 0 -9632 8833 8706 8523 8396 8213 8770 8460 63 2570 500 6000 10 1 12534234 1073 46.27 3.50 12 0.16 185.00 2448.00 11760 20250219 -27.21 5680 20241209 50.70 11760 -27.21 20250219 6310 35.66 20250102 11760 -27.21 20250219 5680 50.70 20241209 4.33 N 232680 500 62 억 92265 N N 0 N 00 N
10 20250305 160929 57 100.00 KOSDAQ 기계·장비 N N N N N 8580 180 2 2.14 1084337665 127366 96.14 8400 8650 8340 10920 5880 8400 8513.52 0.77 0 -4474 8753 8576 8413 8236 8073 8495 8155 63 2520 500 5880 10 1 12534234 1075 46.38 3.50 12 1.02 185.00 2448.00 11760 20250219 -27.04 5680 20241209 51.06 11760 -27.04 20250219 6310 35.97 20250102 11760 -27.04 20250219 5680 51.06 20241209 4.36 N 232680 500 62 억 96839 N N 0 N 00 N
11 20250305 150932 57 100.00 KOSDAQ 기계·장비 N N N N N 8590 190 2 2.26 1029356225 120965 91.31 8400 8650 8340 10920 5880 8400 8509.54 0.77 0 -4872 8753 8576 8413 8236 8073 8495 8155 63 2520 500 5880 10 1 12534234 1077 46.43 3.51 12 0.97 185.00 2448.00 11760 20250219 -26.96 5680 20241209 51.23 11760 -26.96 20250219 6310 36.13 20250102 11760 -26.96 20250219 5680 51.23 20241209 4.36 N 232680 500 62 억 96839 N N 0 N 00 N
12 20250305 140931 57 100.00 KOSDAQ 기계·장비 N N N N N 8560 160 2 1.90 933705055 109806 82.89 8400 8650 8340 10920 5880 8400 8503.22 0.77 0 -6342 8753 8576 8413 8236 8073 8495 8155 63 2520 500 5880 10 1 12534234 1073 46.27 3.50 12 0.88 185.00 2448.00 11760 20250219 -27.21 5680 20241209 50.70 11760 -27.21 20250219 6310 35.66 20250102 11760 -27.21 20250219 5680 50.70 20241209 4.36 N 232680 500 62 억 96839 N N 0 N 00 N