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
238490/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
20250306,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-50,5,-1.38,29153095,8079,56.39,3650,3670,3575,4715,2545,3630,3608.50,0.48,0,-1615,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,405,7.23,0.57,12,0.07,495.00,6228.00,7000,20240306,-48.86,3205,20241210,11.70,4840,-26.03,20250117,3350,6.87,20250102,7000,-48.86,20240306,3205,11.70,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N
20250306,150945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-50,5,-1.38,23603725,6528,45.57,3650,3670,3575,4715,2545,3630,3615.77,0.48,0,-1620,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,405,7.23,0.57,12,0.06,495.00,6228.00,7000,20240306,-48.86,3205,20241210,11.70,4840,-26.03,20250117,3350,6.87,20250102,7000,-48.86,20240306,3205,11.70,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N
20250306,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,-40,5,-1.10,19581155,5405,37.73,3650,3670,3590,4715,2545,3630,3622.79,0.48,0,-1208,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,406,7.25,0.58,12,0.05,495.00,6228.00,7000,20240306,-48.71,3205,20241210,12.01,4840,-25.83,20250117,3350,7.16,20250102,7000,-48.71,20240306,3205,12.01,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N
20250306,130946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-20,5,-0.55,16558615,4565,31.87,3650,3670,3605,4715,2545,3630,3627.30,0.48,0,-542,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,408,7.29,0.58,12,0.04,495.00,6228.00,7000,20240306,-48.43,3205,20241210,12.64,4840,-25.41,20250117,3350,7.76,20250102,7000,-48.43,20240306,3205,12.64,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N
20250306,120945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-10,5,-0.28,13762270,3791,26.46,3650,3670,3605,4715,2545,3630,3630.25,0.48,0,-28,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,410,7.31,0.58,12,0.03,495.00,6228.00,7000,20240306,-48.29,3205,20241210,12.95,4840,-25.21,20250117,3350,8.06,20250102,7000,-48.29,20240306,3205,12.95,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N
20250306,110942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-15,5,-0.41,11441850,3150,21.99,3650,3670,3605,4715,2545,3630,3632.33,0.48,0,123,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,409,7.30,0.58,12,0.03,495.00,6228.00,7000,20240306,-48.36,3205,20241210,12.79,4840,-25.31,20250117,3350,7.91,20250102,7000,-48.36,20240306,3205,12.79,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N
20250306,100944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,-25,5,-0.69,9882090,2718,18.97,3650,3670,3605,4715,2545,3630,3635.79,0.48,0,147,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,408,7.28,0.58,12,0.02,495.00,6228.00,7000,20240306,-48.50,3205,20241210,12.48,4840,-25.52,20250117,3350,7.61,20250102,7000,-48.50,20240306,3205,12.48,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N
20250306,090947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,5,2,0.14,2622555,718,5.01,3650,3670,3635,4715,2545,3630,3652.58,0.48,0,-138,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,411,7.34,0.58,12,0.01,495.00,6228.00,7000,20240306,-48.07,3205,20241210,13.42,4840,-24.90,20250117,3350,8.51,20250102,7000,-48.07,20240306,3205,13.42,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N
20250305,160935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,10,2,0.28,51289310,14267,133.47,3595,3640,3585,4705,2535,3620,3594.95,0.47,0,1060,3756,3687,3636,3567,3516,3662,3542,57,1085,500,2600,5,1,11312236,411,7.33,0.58,12,0.13,495.00,6228.00,7000,20240306,-48.14,3205,20241210,13.26,4840,-25.00,20250117,3350,8.36,20250102,7000,-48.14,20240306,3205,13.26,20241210,1.67,N,238490,500,56 억,,52888,N,N,0,N,00,N
20250305,150938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-25,5,-0.69,46699785,12998,121.60,3595,3640,3585,4705,2535,3620,3592.84,0.47,0,1028,3756,3687,3636,3567,3516,3662,3542,57,1085,500,2600,5,1,11312236,407,7.26,0.58,12,0.11,495.00,6228.00,7000,20240306,-48.64,3205,20241210,12.17,4840,-25.72,20250117,3350,7.31,20250102,7000,-48.64,20240306,3205,12.17,20241210,1.67,N,238490,500,56 억,,52888,N,N,0,N,00,N
20250305,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-20,5,-0.55,39616490,11030,103.19,3595,3640,3585,4705,2535,3620,3591.70,0.47,0,-140,3756,3687,3636,3567,3516,3662,3542,57,1085,500,2600,5,1,11312236,407,7.27,0.58,12,0.10,495.00,6228.00,7000,20240306,-48.57,3205,20241210,12.32,4840,-25.62,20250117,3350,7.46,20250102,7000,-48.57,20240306,3205,12.32,20241210,1.67,N,238490,500,56 억,,52888,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 160946 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 -50 5 -1.38 29153095 8079 56.39 3650 3670 3575 4715 2545 3630 3608.50 0.48 0 -1615 3673 3651 3618 3596 3563 3662 3607 57 1085 500 2610 5 1 11312236 405 7.23 0.57 12 0.07 495.00 6228.00 7000 20240306 -48.86 3205 20241210 11.70 4840 -26.03 20250117 3350 6.87 20250102 7000 -48.86 20240306 3205 11.70 20241210 1.67 N 238490 500 56 억 53948 N N 0 N 00 N
3 20250306 150945 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 -50 5 -1.38 23603725 6528 45.57 3650 3670 3575 4715 2545 3630 3615.77 0.48 0 -1620 3673 3651 3618 3596 3563 3662 3607 57 1085 500 2610 5 1 11312236 405 7.23 0.57 12 0.06 495.00 6228.00 7000 20240306 -48.86 3205 20241210 11.70 4840 -26.03 20250117 3350 6.87 20250102 7000 -48.86 20240306 3205 11.70 20241210 1.67 N 238490 500 56 억 53948 N N 0 N 00 N
4 20250306 140944 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 -40 5 -1.10 19581155 5405 37.73 3650 3670 3590 4715 2545 3630 3622.79 0.48 0 -1208 3673 3651 3618 3596 3563 3662 3607 57 1085 500 2610 5 1 11312236 406 7.25 0.58 12 0.05 495.00 6228.00 7000 20240306 -48.71 3205 20241210 12.01 4840 -25.83 20250117 3350 7.16 20250102 7000 -48.71 20240306 3205 12.01 20241210 1.67 N 238490 500 56 억 53948 N N 0 N 00 N
5 20250306 130946 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 -20 5 -0.55 16558615 4565 31.87 3650 3670 3605 4715 2545 3630 3627.30 0.48 0 -542 3673 3651 3618 3596 3563 3662 3607 57 1085 500 2610 5 1 11312236 408 7.29 0.58 12 0.04 495.00 6228.00 7000 20240306 -48.43 3205 20241210 12.64 4840 -25.41 20250117 3350 7.76 20250102 7000 -48.43 20240306 3205 12.64 20241210 1.67 N 238490 500 56 억 53948 N N 0 N 00 N
6 20250306 120945 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -10 5 -0.28 13762270 3791 26.46 3650 3670 3605 4715 2545 3630 3630.25 0.48 0 -28 3673 3651 3618 3596 3563 3662 3607 57 1085 500 2610 5 1 11312236 410 7.31 0.58 12 0.03 495.00 6228.00 7000 20240306 -48.29 3205 20241210 12.95 4840 -25.21 20250117 3350 8.06 20250102 7000 -48.29 20240306 3205 12.95 20241210 1.67 N 238490 500 56 억 53948 N N 0 N 00 N
7 20250306 110942 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 -15 5 -0.41 11441850 3150 21.99 3650 3670 3605 4715 2545 3630 3632.33 0.48 0 123 3673 3651 3618 3596 3563 3662 3607 57 1085 500 2610 5 1 11312236 409 7.30 0.58 12 0.03 495.00 6228.00 7000 20240306 -48.36 3205 20241210 12.79 4840 -25.31 20250117 3350 7.91 20250102 7000 -48.36 20240306 3205 12.79 20241210 1.67 N 238490 500 56 억 53948 N N 0 N 00 N
8 20250306 100944 57 100.00 KOSDAQ 기계·장비 N N N N N 3605 -25 5 -0.69 9882090 2718 18.97 3650 3670 3605 4715 2545 3630 3635.79 0.48 0 147 3673 3651 3618 3596 3563 3662 3607 57 1085 500 2610 5 1 11312236 408 7.28 0.58 12 0.02 495.00 6228.00 7000 20240306 -48.50 3205 20241210 12.48 4840 -25.52 20250117 3350 7.61 20250102 7000 -48.50 20240306 3205 12.48 20241210 1.67 N 238490 500 56 억 53948 N N 0 N 00 N
9 20250306 090947 57 100.00 KOSDAQ 기계·장비 N N N N N 3635 5 2 0.14 2622555 718 5.01 3650 3670 3635 4715 2545 3630 3652.58 0.48 0 -138 3673 3651 3618 3596 3563 3662 3607 57 1085 500 2610 5 1 11312236 411 7.34 0.58 12 0.01 495.00 6228.00 7000 20240306 -48.07 3205 20241210 13.42 4840 -24.90 20250117 3350 8.51 20250102 7000 -48.07 20240306 3205 13.42 20241210 1.67 N 238490 500 56 억 53948 N N 0 N 00 N
10 20250305 160935 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 10 2 0.28 51289310 14267 133.47 3595 3640 3585 4705 2535 3620 3594.95 0.47 0 1060 3756 3687 3636 3567 3516 3662 3542 57 1085 500 2600 5 1 11312236 411 7.33 0.58 12 0.13 495.00 6228.00 7000 20240306 -48.14 3205 20241210 13.26 4840 -25.00 20250117 3350 8.36 20250102 7000 -48.14 20240306 3205 13.26 20241210 1.67 N 238490 500 56 억 52888 N N 0 N 00 N
11 20250305 150938 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 -25 5 -0.69 46699785 12998 121.60 3595 3640 3585 4705 2535 3620 3592.84 0.47 0 1028 3756 3687 3636 3567 3516 3662 3542 57 1085 500 2600 5 1 11312236 407 7.26 0.58 12 0.11 495.00 6228.00 7000 20240306 -48.64 3205 20241210 12.17 4840 -25.72 20250117 3350 7.31 20250102 7000 -48.64 20240306 3205 12.17 20241210 1.67 N 238490 500 56 억 52888 N N 0 N 00 N
12 20250305 140937 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 -20 5 -0.55 39616490 11030 103.19 3595 3640 3585 4705 2535 3620 3591.70 0.47 0 -140 3756 3687 3636 3567 3516 3662 3542 57 1085 500 2600 5 1 11312236 407 7.27 0.58 12 0.10 495.00 6228.00 7000 20240306 -48.57 3205 20241210 12.32 4840 -25.62 20250117 3350 7.46 20250102 7000 -48.57 20240306 3205 12.32 20241210 1.67 N 238490 500 56 억 52888 N N 0 N 00 N