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
251630/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
20250306,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,-10,5,-0.23,1023459685,218858,873.16,4475,4995,4425,5760,3105,4435,4676.45,0.48,0,-35169,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,705,23.79,0.57,12,1.37,186.00,7751.00,10690,20240401,-58.61,3400,20241210,30.15,5390,-17.90,20250210,4080,8.46,20250102,10690,-58.61,20240401,3400,30.15,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N
20250306,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4530,95,2,2.14,1009286775,215664,860.42,4475,4995,4425,5760,3105,4435,4679.90,0.48,0,-32992,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,722,24.35,0.58,12,1.35,186.00,7751.00,10690,20240401,-57.62,3400,20241210,33.24,5390,-15.96,20250210,4080,11.03,20250102,10690,-57.62,20240401,3400,33.24,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N
20250306,140956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4447,12,2,0.27,975315088,208027,829.95,4475,4995,4425,5760,3105,4435,4688.41,0.48,0,-33284,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,709,23.91,0.57,12,1.30,186.00,7751.00,10690,20240401,-58.40,3400,20241210,30.79,5390,-17.50,20250210,4080,9.00,20250102,10690,-58.40,20240401,3400,30.79,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N
20250306,130957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,15,2,0.34,953758313,203172,810.58,4475,4995,4425,5760,3105,4435,4694.34,0.48,0,-31610,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,709,23.92,0.57,12,1.27,186.00,7751.00,10690,20240401,-58.37,3400,20241210,30.88,5390,-17.44,20250210,4080,9.07,20250102,10690,-58.37,20240401,3400,30.88,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N
20250306,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,15,2,0.34,922253003,196068,782.24,4475,4995,4435,5760,3105,4435,4703.74,0.48,0,-31371,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,709,23.92,0.57,12,1.23,186.00,7751.00,10690,20240401,-58.37,3400,20241210,30.88,5390,-17.44,20250210,4080,9.07,20250102,10690,-58.37,20240401,3400,30.88,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N
20250306,110953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,30,2,0.68,894842433,189928,757.74,4475,4995,4435,5760,3105,4435,4711.48,0.48,0,-28465,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,712,24.01,0.58,12,1.19,186.00,7751.00,10690,20240401,-58.23,3400,20241210,31.32,5390,-17.16,20250210,4080,9.44,20250102,10690,-58.23,20240401,3400,31.32,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N
20250306,100955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,90,2,2.03,829768991,175389,699.74,4475,4995,4460,5760,3105,4435,4731.02,0.48,0,-28225,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,721,24.33,0.58,12,1.10,186.00,7751.00,10690,20240401,-57.67,3400,20241210,33.09,5390,-16.05,20250210,4080,10.91,20250102,10690,-57.67,20240401,3400,33.09,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N
20250306,090959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,345,2,7.78,446424025,92231,367.97,4475,4995,4460,5760,3105,4435,4840.28,0.48,0,-1924,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,762,25.70,0.62,12,0.58,186.00,7751.00,10690,20240401,-55.29,3400,20241210,40.59,5390,-11.32,20250210,4080,17.16,20250102,10690,-55.29,20240401,3400,40.59,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N
20250305,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,65,2,1.49,109285315,24884,92.43,4340,4460,4340,5680,3060,4370,4391.79,0.43,0,886,4583,4476,4418,4311,4253,4447,4282,80,1310,500,3140,5,1,15942886,707,23.84,0.57,12,0.16,186.00,7751.00,10690,20240401,-58.51,3400,20241210,30.44,5390,-17.72,20250210,4080,8.70,20250102,10690,-58.51,20240401,3400,30.44,20241210,1.74,N,251630,500,79 억,,68760,N,N,18,N,00,N
20250305,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,65,2,1.49,106921920,24351,90.45,4340,4460,4340,5680,3060,4370,4390.86,0.43,0,870,4583,4476,4418,4311,4253,4447,4282,80,1310,500,3140,5,1,15942886,707,23.84,0.57,12,0.15,186.00,7751.00,10690,20240401,-58.51,3400,20241210,30.44,5390,-17.72,20250210,4080,8.70,20250102,10690,-58.51,20240401,3400,30.44,20241210,1.74,N,251630,500,79 억,,68760,N,N,11,N,00,N
20250305,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,30,2,0.69,84784155,19326,71.79,4340,4460,4340,5680,3060,4370,4387.05,0.43,0,-190,4583,4476,4418,4311,4253,4447,4282,80,1310,500,3140,5,1,15942886,701,23.66,0.57,12,0.12,186.00,7751.00,10690,20240401,-58.84,3400,20241210,29.41,5390,-18.37,20250210,4080,7.84,20250102,10690,-58.84,20240401,3400,29.41,20241210,1.74,N,251630,500,79 억,,68760,N,N,11,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 160957 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 -10 5 -0.23 1023459685 218858 873.16 4475 4995 4425 5760 3105 4435 4676.45 0.48 0 -35169 4531 4482 4411 4362 4291 4507 4387 80 1325 500 3190 5 1 15942886 705 23.79 0.57 12 1.37 186.00 7751.00 10690 20240401 -58.61 3400 20241210 30.15 5390 -17.90 20250210 4080 8.46 20250102 10690 -58.61 20240401 3400 30.15 20241210 1.72 N 251630 500 79 억 76997 N N 18 N 00 N
3 20250306 150957 57 100.00 KOSDAQ 기계·장비 N N N N N 4530 95 2 2.14 1009286775 215664 860.42 4475 4995 4425 5760 3105 4435 4679.90 0.48 0 -32992 4531 4482 4411 4362 4291 4507 4387 80 1325 500 3190 5 1 15942886 722 24.35 0.58 12 1.35 186.00 7751.00 10690 20240401 -57.62 3400 20241210 33.24 5390 -15.96 20250210 4080 11.03 20250102 10690 -57.62 20240401 3400 33.24 20241210 1.72 N 251630 500 79 억 76997 N N 18 N 00 N
4 20250306 140956 57 100.00 KOSDAQ 기계·장비 N N N N N 4447 12 2 0.27 975315088 208027 829.95 4475 4995 4425 5760 3105 4435 4688.41 0.48 0 -33284 4531 4482 4411 4362 4291 4507 4387 80 1325 500 3190 5 1 15942886 709 23.91 0.57 12 1.30 186.00 7751.00 10690 20240401 -58.40 3400 20241210 30.79 5390 -17.50 20250210 4080 9.00 20250102 10690 -58.40 20240401 3400 30.79 20241210 1.72 N 251630 500 79 억 76997 N N 18 N 00 N
5 20250306 130957 57 100.00 KOSDAQ 기계·장비 N N N N N 4450 15 2 0.34 953758313 203172 810.58 4475 4995 4425 5760 3105 4435 4694.34 0.48 0 -31610 4531 4482 4411 4362 4291 4507 4387 80 1325 500 3190 5 1 15942886 709 23.92 0.57 12 1.27 186.00 7751.00 10690 20240401 -58.37 3400 20241210 30.88 5390 -17.44 20250210 4080 9.07 20250102 10690 -58.37 20240401 3400 30.88 20241210 1.72 N 251630 500 79 억 76997 N N 18 N 00 N
6 20250306 120956 57 100.00 KOSDAQ 기계·장비 N N N N N 4450 15 2 0.34 922253003 196068 782.24 4475 4995 4435 5760 3105 4435 4703.74 0.48 0 -31371 4531 4482 4411 4362 4291 4507 4387 80 1325 500 3190 5 1 15942886 709 23.92 0.57 12 1.23 186.00 7751.00 10690 20240401 -58.37 3400 20241210 30.88 5390 -17.44 20250210 4080 9.07 20250102 10690 -58.37 20240401 3400 30.88 20241210 1.72 N 251630 500 79 억 76997 N N 18 N 00 N
7 20250306 110953 57 100.00 KOSDAQ 기계·장비 N N N N N 4465 30 2 0.68 894842433 189928 757.74 4475 4995 4435 5760 3105 4435 4711.48 0.48 0 -28465 4531 4482 4411 4362 4291 4507 4387 80 1325 500 3190 5 1 15942886 712 24.01 0.58 12 1.19 186.00 7751.00 10690 20240401 -58.23 3400 20241210 31.32 5390 -17.16 20250210 4080 9.44 20250102 10690 -58.23 20240401 3400 31.32 20241210 1.72 N 251630 500 79 억 76997 N N 18 N 00 N
8 20250306 100955 57 100.00 KOSDAQ 기계·장비 N N N N N 4525 90 2 2.03 829768991 175389 699.74 4475 4995 4460 5760 3105 4435 4731.02 0.48 0 -28225 4531 4482 4411 4362 4291 4507 4387 80 1325 500 3190 5 1 15942886 721 24.33 0.58 12 1.10 186.00 7751.00 10690 20240401 -57.67 3400 20241210 33.09 5390 -16.05 20250210 4080 10.91 20250102 10690 -57.67 20240401 3400 33.09 20241210 1.72 N 251630 500 79 억 76997 N N 18 N 00 N
9 20250306 090959 57 100.00 KOSDAQ 기계·장비 N N N N N 4780 345 2 7.78 446424025 92231 367.97 4475 4995 4460 5760 3105 4435 4840.28 0.48 0 -1924 4531 4482 4411 4362 4291 4507 4387 80 1325 500 3190 5 1 15942886 762 25.70 0.62 12 0.58 186.00 7751.00 10690 20240401 -55.29 3400 20241210 40.59 5390 -11.32 20250210 4080 17.16 20250102 10690 -55.29 20240401 3400 40.59 20241210 1.72 N 251630 500 79 억 76997 N N 18 N 00 N
10 20250305 160946 57 100.00 KOSDAQ 기계·장비 N N N N N 4435 65 2 1.49 109285315 24884 92.43 4340 4460 4340 5680 3060 4370 4391.79 0.43 0 886 4583 4476 4418 4311 4253 4447 4282 80 1310 500 3140 5 1 15942886 707 23.84 0.57 12 0.16 186.00 7751.00 10690 20240401 -58.51 3400 20241210 30.44 5390 -17.72 20250210 4080 8.70 20250102 10690 -58.51 20240401 3400 30.44 20241210 1.74 N 251630 500 79 억 68760 N N 18 N 00 N
11 20250305 150949 57 100.00 KOSDAQ 기계·장비 N N N N N 4435 65 2 1.49 106921920 24351 90.45 4340 4460 4340 5680 3060 4370 4390.86 0.43 0 870 4583 4476 4418 4311 4253 4447 4282 80 1310 500 3140 5 1 15942886 707 23.84 0.57 12 0.15 186.00 7751.00 10690 20240401 -58.51 3400 20241210 30.44 5390 -17.72 20250210 4080 8.70 20250102 10690 -58.51 20240401 3400 30.44 20241210 1.74 N 251630 500 79 억 68760 N N 11 N 00 N
12 20250305 140948 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 30 2 0.69 84784155 19326 71.79 4340 4460 4340 5680 3060 4370 4387.05 0.43 0 -190 4583 4476 4418 4311 4253 4447 4282 80 1310 500 3140 5 1 15942886 701 23.66 0.57 12 0.12 186.00 7751.00 10690 20240401 -58.84 3400 20241210 29.41 5390 -18.37 20250210 4080 7.84 20250102 10690 -58.84 20240401 3400 29.41 20241210 1.74 N 251630 500 79 억 68760 N N 11 N 00 N