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
241790/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
20250306,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-190,5,-3.30,206470305,37063,130.04,5700,5790,5460,7480,4040,5760,5570.79,0.94,0,-9450,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,557,4.29,0.52,12,0.37,1298.00,10702.00,12680,20240417,-56.07,4130,20241210,34.87,6900,-19.28,20250214,4630,20.30,20250102,12680,-56.07,20240417,4130,34.87,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N
20250306,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-210,5,-3.65,195111625,35017,122.86,5700,5790,5460,7480,4040,5760,5571.91,0.94,0,-9040,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,555,4.28,0.52,12,0.35,1298.00,10702.00,12680,20240417,-56.23,4130,20241210,34.38,6900,-19.57,20250214,4630,19.87,20250102,12680,-56.23,20240417,4130,34.38,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N
20250306,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-180,5,-3.12,184345655,33079,116.06,5700,5790,5460,7480,4040,5760,5572.89,0.94,0,-8971,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,558,4.30,0.52,12,0.33,1298.00,10702.00,12680,20240417,-55.99,4130,20241210,35.11,6900,-19.13,20250214,4630,20.52,20250102,12680,-55.99,20240417,4130,35.11,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N
20250306,130949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-200,5,-3.47,157736065,28284,99.24,5700,5790,5460,7480,4040,5760,5576.87,0.94,0,-8027,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,556,4.28,0.52,12,0.28,1298.00,10702.00,12680,20240417,-56.15,4130,20241210,34.62,6900,-19.42,20250214,4630,20.09,20250102,12680,-56.15,20240417,4130,34.62,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N
20250306,120949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-190,5,-3.30,127308895,22788,79.95,5700,5790,5460,7480,4040,5760,5586.66,0.94,0,-7523,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,557,4.29,0.52,12,0.23,1298.00,10702.00,12680,20240417,-56.07,4130,20241210,34.87,6900,-19.28,20250214,4630,20.30,20250102,12680,-56.07,20240417,4130,34.87,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N
20250306,110946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-180,5,-3.12,114534995,20492,71.90,5700,5790,5460,7480,4040,5760,5589.25,0.94,0,-7004,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,558,4.30,0.52,12,0.20,1298.00,10702.00,12680,20240417,-55.99,4130,20241210,35.11,6900,-19.13,20250214,4630,20.52,20250102,12680,-55.99,20240417,4130,35.11,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N
20250306,100947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-190,5,-3.30,105883465,18942,66.46,5700,5790,5460,7480,4040,5760,5589.88,0.94,0,-6481,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,557,4.29,0.52,12,0.19,1298.00,10702.00,12680,20240417,-56.07,4130,20241210,34.87,6900,-19.28,20250214,4630,20.30,20250102,12680,-56.07,20240417,4130,34.87,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N
20250306,090951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-30,5,-0.52,6636060,1155,4.05,5700,5790,5700,7480,4040,5760,5745.51,0.94,0,-484,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,573,4.41,0.54,12,0.01,1298.00,10702.00,12680,20240417,-54.81,4130,20241210,38.74,6900,-16.96,20250214,4630,23.76,20250102,12680,-54.81,20240417,4130,38.74,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N
20250305,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,30,2,0.52,159925155,28050,53.44,5650,5840,5630,7440,4020,5730,5701.43,0.95,0,-914,5910,5820,5640,5550,5370,5865,5595,50,1710,500,3780,10,1,10002634,576,4.44,0.54,12,0.28,1298.00,10702.00,12680,20240417,-54.57,4130,20241210,39.47,6900,-16.52,20250214,4630,24.41,20250102,12680,-54.57,20240417,4130,39.47,20241210,3.77,N,241790,500,50 억,,95230,N,N,0,N,00,N
20250305,150942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,0,3,0.00,152503735,26761,50.98,5650,5840,5630,7440,4020,5730,5698.73,0.95,0,-658,5910,5820,5640,5550,5370,5865,5595,50,1710,500,3780,10,1,10002634,573,4.41,0.54,12,0.27,1298.00,10702.00,12680,20240417,-54.81,4130,20241210,38.74,6900,-16.96,20250214,4630,23.76,20250102,12680,-54.81,20240417,4130,38.74,20241210,3.77,N,241790,500,50 억,,95230,N,N,0,N,00,N
20250305,140941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,-50,5,-0.87,138991645,24394,46.47,5650,5840,5630,7440,4020,5730,5697.78,0.95,0,-806,5910,5820,5640,5550,5370,5865,5595,50,1710,500,3780,10,1,10002634,568,4.38,0.53,12,0.24,1298.00,10702.00,12680,20240417,-55.21,4130,20241210,37.53,6900,-17.68,20250214,4630,22.68,20250102,12680,-55.21,20240417,4130,37.53,20241210,3.77,N,241790,500,50 억,,95230,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 160949 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 -190 5 -3.30 206470305 37063 130.04 5700 5790 5460 7480 4040 5760 5570.79 0.94 0 -9450 5953 5856 5743 5646 5533 5905 5695 50 1720 500 3800 10 1 10002634 557 4.29 0.52 12 0.37 1298.00 10702.00 12680 20240417 -56.07 4130 20241210 34.87 6900 -19.28 20250214 4630 20.30 20250102 12680 -56.07 20240417 4130 34.87 20241210 3.75 N 241790 500 50 억 94515 N N 0 N 00 N
3 20250306 150949 57 100.00 KOSDAQ 기계·장비 N N N N N 5550 -210 5 -3.65 195111625 35017 122.86 5700 5790 5460 7480 4040 5760 5571.91 0.94 0 -9040 5953 5856 5743 5646 5533 5905 5695 50 1720 500 3800 10 1 10002634 555 4.28 0.52 12 0.35 1298.00 10702.00 12680 20240417 -56.23 4130 20241210 34.38 6900 -19.57 20250214 4630 19.87 20250102 12680 -56.23 20240417 4130 34.38 20241210 3.75 N 241790 500 50 억 94515 N N 0 N 00 N
4 20250306 140948 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 -180 5 -3.12 184345655 33079 116.06 5700 5790 5460 7480 4040 5760 5572.89 0.94 0 -8971 5953 5856 5743 5646 5533 5905 5695 50 1720 500 3800 10 1 10002634 558 4.30 0.52 12 0.33 1298.00 10702.00 12680 20240417 -55.99 4130 20241210 35.11 6900 -19.13 20250214 4630 20.52 20250102 12680 -55.99 20240417 4130 35.11 20241210 3.75 N 241790 500 50 억 94515 N N 0 N 00 N
5 20250306 130949 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 -200 5 -3.47 157736065 28284 99.24 5700 5790 5460 7480 4040 5760 5576.87 0.94 0 -8027 5953 5856 5743 5646 5533 5905 5695 50 1720 500 3800 10 1 10002634 556 4.28 0.52 12 0.28 1298.00 10702.00 12680 20240417 -56.15 4130 20241210 34.62 6900 -19.42 20250214 4630 20.09 20250102 12680 -56.15 20240417 4130 34.62 20241210 3.75 N 241790 500 50 억 94515 N N 0 N 00 N
6 20250306 120949 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 -190 5 -3.30 127308895 22788 79.95 5700 5790 5460 7480 4040 5760 5586.66 0.94 0 -7523 5953 5856 5743 5646 5533 5905 5695 50 1720 500 3800 10 1 10002634 557 4.29 0.52 12 0.23 1298.00 10702.00 12680 20240417 -56.07 4130 20241210 34.87 6900 -19.28 20250214 4630 20.30 20250102 12680 -56.07 20240417 4130 34.87 20241210 3.75 N 241790 500 50 억 94515 N N 0 N 00 N
7 20250306 110946 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 -180 5 -3.12 114534995 20492 71.90 5700 5790 5460 7480 4040 5760 5589.25 0.94 0 -7004 5953 5856 5743 5646 5533 5905 5695 50 1720 500 3800 10 1 10002634 558 4.30 0.52 12 0.20 1298.00 10702.00 12680 20240417 -55.99 4130 20241210 35.11 6900 -19.13 20250214 4630 20.52 20250102 12680 -55.99 20240417 4130 35.11 20241210 3.75 N 241790 500 50 억 94515 N N 0 N 00 N
8 20250306 100947 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 -190 5 -3.30 105883465 18942 66.46 5700 5790 5460 7480 4040 5760 5589.88 0.94 0 -6481 5953 5856 5743 5646 5533 5905 5695 50 1720 500 3800 10 1 10002634 557 4.29 0.52 12 0.19 1298.00 10702.00 12680 20240417 -56.07 4130 20241210 34.87 6900 -19.28 20250214 4630 20.30 20250102 12680 -56.07 20240417 4130 34.87 20241210 3.75 N 241790 500 50 억 94515 N N 0 N 00 N
9 20250306 090951 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 -30 5 -0.52 6636060 1155 4.05 5700 5790 5700 7480 4040 5760 5745.51 0.94 0 -484 5953 5856 5743 5646 5533 5905 5695 50 1720 500 3800 10 1 10002634 573 4.41 0.54 12 0.01 1298.00 10702.00 12680 20240417 -54.81 4130 20241210 38.74 6900 -16.96 20250214 4630 23.76 20250102 12680 -54.81 20240417 4130 38.74 20241210 3.75 N 241790 500 50 억 94515 N N 0 N 00 N
10 20250305 160939 57 100.00 KOSDAQ 기계·장비 N N N N N 5760 30 2 0.52 159925155 28050 53.44 5650 5840 5630 7440 4020 5730 5701.43 0.95 0 -914 5910 5820 5640 5550 5370 5865 5595 50 1710 500 3780 10 1 10002634 576 4.44 0.54 12 0.28 1298.00 10702.00 12680 20240417 -54.57 4130 20241210 39.47 6900 -16.52 20250214 4630 24.41 20250102 12680 -54.57 20240417 4130 39.47 20241210 3.77 N 241790 500 50 억 95230 N N 0 N 00 N
11 20250305 150942 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 0 3 0.00 152503735 26761 50.98 5650 5840 5630 7440 4020 5730 5698.73 0.95 0 -658 5910 5820 5640 5550 5370 5865 5595 50 1710 500 3780 10 1 10002634 573 4.41 0.54 12 0.27 1298.00 10702.00 12680 20240417 -54.81 4130 20241210 38.74 6900 -16.96 20250214 4630 23.76 20250102 12680 -54.81 20240417 4130 38.74 20241210 3.77 N 241790 500 50 억 95230 N N 0 N 00 N
12 20250305 140941 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 -50 5 -0.87 138991645 24394 46.47 5650 5840 5630 7440 4020 5730 5697.78 0.95 0 -806 5910 5820 5640 5550 5370 5865 5595 50 1710 500 3780 10 1 10002634 568 4.38 0.53 12 0.24 1298.00 10702.00 12680 20240417 -55.21 4130 20241210 37.53 6900 -17.68 20250214 4630 22.68 20250102 12680 -55.21 20240417 4130 37.53 20241210 3.77 N 241790 500 50 억 95230 N N 0 N 00 N