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
254120/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
20250306,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,-24,5,-1.52,161713564,103416,155.79,1585,1605,1555,2055,1109,1584,1563.71,0.22,0,-27394,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,480,-11.22,1.74,12,0.34,-139.00,894.00,2980,20240613,-47.65,1150,20241209,35.65,2165,-27.94,20250213,1253,24.50,20250102,2980,-47.65,20240613,1150,35.65,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N
20250306,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1556,-28,5,-1.77,148985254,95234,143.47,1585,1605,1555,2055,1109,1584,1564.41,0.22,0,-26356,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,479,-11.19,1.74,12,0.31,-139.00,894.00,2980,20240613,-47.79,1150,20241209,35.30,2165,-28.13,20250213,1253,24.18,20250102,2980,-47.79,20240613,1150,35.30,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N
20250306,140958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1557,-27,5,-1.70,105874055,67548,101.76,1585,1605,1557,2055,1109,1584,1567.38,0.22,0,-16130,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,479,-11.20,1.74,12,0.22,-139.00,894.00,2980,20240613,-47.75,1150,20241209,35.39,2165,-28.08,20250213,1253,24.26,20250102,2980,-47.75,20240613,1150,35.39,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N
20250306,130959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1564,-20,5,-1.26,91921556,58604,88.28,1585,1605,1561,2055,1109,1584,1568.51,0.22,0,-10116,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,481,-11.25,1.75,12,0.19,-139.00,894.00,2980,20240613,-47.52,1150,20241209,36.00,2165,-27.76,20250213,1253,24.82,20250102,2980,-47.52,20240613,1150,36.00,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N
20250306,120958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1561,-23,5,-1.45,70172504,44677,67.30,1585,1605,1561,2055,1109,1584,1570.65,0.22,0,-10067,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,480,-11.23,1.75,12,0.15,-139.00,894.00,2980,20240613,-47.62,1150,20241209,35.74,2165,-27.90,20250213,1253,24.58,20250102,2980,-47.62,20240613,1150,35.74,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N
20250306,110955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1569,-15,5,-0.95,57327595,36467,54.94,1585,1605,1561,2055,1109,1584,1572.03,0.22,0,-8516,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,483,-11.29,1.76,12,0.12,-139.00,894.00,2980,20240613,-47.35,1150,20241209,36.43,2165,-27.53,20250213,1253,25.22,20250102,2980,-47.35,20240613,1150,36.43,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N
20250306,100957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1563,-21,5,-1.33,41691019,26465,39.87,1585,1605,1562,2055,1109,1584,1575.32,0.22,0,-11085,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,481,-11.24,1.75,12,0.09,-139.00,894.00,2980,20240613,-47.55,1150,20241209,35.91,2165,-27.81,20250213,1253,24.74,20250102,2980,-47.55,20240613,1150,35.91,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N
20250306,091001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1600,16,2,1.01,5128322,3215,4.84,1585,1605,1585,2055,1109,1584,1595.22,0.22,0,14,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,492,-11.51,1.79,12,0.01,-139.00,894.00,2980,20240613,-46.31,1150,20241209,39.13,2165,-26.10,20250213,1253,27.69,20250102,2980,-46.31,20240613,1150,39.13,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N
20250305,160948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1584,17,2,1.08,104601454,66364,53.83,1567,1595,1551,2035,1097,1567,1576.21,0.16,0,18622,1659,1612,1571,1524,1483,1592,1504,31,468,100,1090,1,1,30754270,487,-11.40,1.77,12,0.22,-139.00,894.00,2980,20240613,-46.85,1150,20241209,37.74,2165,-26.84,20250213,1253,26.42,20250102,2980,-46.85,20240613,1150,37.74,20241209,0.73,N,254120,100,30 억,,50105,N,N,0,N,00,N
20250305,150951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1576,9,2,0.57,95900004,60858,49.36,1567,1595,1551,2035,1097,1567,1575.84,0.16,0,19325,1659,1612,1571,1524,1483,1592,1504,31,468,100,1090,1,1,30754270,485,-11.34,1.76,12,0.20,-139.00,894.00,2980,20240613,-47.11,1150,20241209,37.04,2165,-27.21,20250213,1253,25.78,20250102,2980,-47.11,20240613,1150,37.04,20241209,0.73,N,254120,100,30 억,,50105,N,N,0,N,00,N
20250305,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1581,14,2,0.89,83563215,53040,43.02,1567,1595,1551,2035,1097,1567,1575.52,0.16,0,14833,1659,1612,1571,1524,1483,1592,1504,31,468,100,1090,1,1,30754270,486,-11.37,1.77,12,0.17,-139.00,894.00,2980,20240613,-46.95,1150,20241209,37.48,2165,-26.97,20250213,1253,26.18,20250102,2980,-46.95,20240613,1150,37.48,20241209,0.73,N,254120,100,30 억,,50105,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 160959 57 100.00 KOSDAQ 기계·장비 N N N N N 1560 -24 5 -1.52 161713564 103416 155.79 1585 1605 1555 2055 1109 1584 1563.71 0.22 0 -27394 1620 1601 1576 1557 1532 1611 1567 31 471 100 1100 1 1 30754270 480 -11.22 1.74 12 0.34 -139.00 894.00 2980 20240613 -47.65 1150 20241209 35.65 2165 -27.94 20250213 1253 24.50 20250102 2980 -47.65 20240613 1150 35.65 20241209 0.70 N 254120 100 30 억 68727 N N 0 N 00 N
3 20250306 150959 57 100.00 KOSDAQ 기계·장비 N N N N N 1556 -28 5 -1.77 148985254 95234 143.47 1585 1605 1555 2055 1109 1584 1564.41 0.22 0 -26356 1620 1601 1576 1557 1532 1611 1567 31 471 100 1100 1 1 30754270 479 -11.19 1.74 12 0.31 -139.00 894.00 2980 20240613 -47.79 1150 20241209 35.30 2165 -28.13 20250213 1253 24.18 20250102 2980 -47.79 20240613 1150 35.30 20241209 0.70 N 254120 100 30 억 68727 N N 0 N 00 N
4 20250306 140958 57 100.00 KOSDAQ 기계·장비 N N N N N 1557 -27 5 -1.70 105874055 67548 101.76 1585 1605 1557 2055 1109 1584 1567.38 0.22 0 -16130 1620 1601 1576 1557 1532 1611 1567 31 471 100 1100 1 1 30754270 479 -11.20 1.74 12 0.22 -139.00 894.00 2980 20240613 -47.75 1150 20241209 35.39 2165 -28.08 20250213 1253 24.26 20250102 2980 -47.75 20240613 1150 35.39 20241209 0.70 N 254120 100 30 억 68727 N N 0 N 00 N
5 20250306 130959 57 100.00 KOSDAQ 기계·장비 N N N N N 1564 -20 5 -1.26 91921556 58604 88.28 1585 1605 1561 2055 1109 1584 1568.51 0.22 0 -10116 1620 1601 1576 1557 1532 1611 1567 31 471 100 1100 1 1 30754270 481 -11.25 1.75 12 0.19 -139.00 894.00 2980 20240613 -47.52 1150 20241209 36.00 2165 -27.76 20250213 1253 24.82 20250102 2980 -47.52 20240613 1150 36.00 20241209 0.70 N 254120 100 30 억 68727 N N 0 N 00 N
6 20250306 120958 57 100.00 KOSDAQ 기계·장비 N N N N N 1561 -23 5 -1.45 70172504 44677 67.30 1585 1605 1561 2055 1109 1584 1570.65 0.22 0 -10067 1620 1601 1576 1557 1532 1611 1567 31 471 100 1100 1 1 30754270 480 -11.23 1.75 12 0.15 -139.00 894.00 2980 20240613 -47.62 1150 20241209 35.74 2165 -27.90 20250213 1253 24.58 20250102 2980 -47.62 20240613 1150 35.74 20241209 0.70 N 254120 100 30 억 68727 N N 0 N 00 N
7 20250306 110955 57 100.00 KOSDAQ 기계·장비 N N N N N 1569 -15 5 -0.95 57327595 36467 54.94 1585 1605 1561 2055 1109 1584 1572.03 0.22 0 -8516 1620 1601 1576 1557 1532 1611 1567 31 471 100 1100 1 1 30754270 483 -11.29 1.76 12 0.12 -139.00 894.00 2980 20240613 -47.35 1150 20241209 36.43 2165 -27.53 20250213 1253 25.22 20250102 2980 -47.35 20240613 1150 36.43 20241209 0.70 N 254120 100 30 억 68727 N N 0 N 00 N
8 20250306 100957 57 100.00 KOSDAQ 기계·장비 N N N N N 1563 -21 5 -1.33 41691019 26465 39.87 1585 1605 1562 2055 1109 1584 1575.32 0.22 0 -11085 1620 1601 1576 1557 1532 1611 1567 31 471 100 1100 1 1 30754270 481 -11.24 1.75 12 0.09 -139.00 894.00 2980 20240613 -47.55 1150 20241209 35.91 2165 -27.81 20250213 1253 24.74 20250102 2980 -47.55 20240613 1150 35.91 20241209 0.70 N 254120 100 30 억 68727 N N 0 N 00 N
9 20250306 091001 57 100.00 KOSDAQ 기계·장비 N N N N N 1600 16 2 1.01 5128322 3215 4.84 1585 1605 1585 2055 1109 1584 1595.22 0.22 0 14 1620 1601 1576 1557 1532 1611 1567 31 471 100 1100 1 1 30754270 492 -11.51 1.79 12 0.01 -139.00 894.00 2980 20240613 -46.31 1150 20241209 39.13 2165 -26.10 20250213 1253 27.69 20250102 2980 -46.31 20240613 1150 39.13 20241209 0.70 N 254120 100 30 억 68727 N N 0 N 00 N
10 20250305 160948 57 100.00 KOSDAQ 기계·장비 N N N N N 1584 17 2 1.08 104601454 66364 53.83 1567 1595 1551 2035 1097 1567 1576.21 0.16 0 18622 1659 1612 1571 1524 1483 1592 1504 31 468 100 1090 1 1 30754270 487 -11.40 1.77 12 0.22 -139.00 894.00 2980 20240613 -46.85 1150 20241209 37.74 2165 -26.84 20250213 1253 26.42 20250102 2980 -46.85 20240613 1150 37.74 20241209 0.73 N 254120 100 30 억 50105 N N 0 N 00 N
11 20250305 150951 57 100.00 KOSDAQ 기계·장비 N N N N N 1576 9 2 0.57 95900004 60858 49.36 1567 1595 1551 2035 1097 1567 1575.84 0.16 0 19325 1659 1612 1571 1524 1483 1592 1504 31 468 100 1090 1 1 30754270 485 -11.34 1.76 12 0.20 -139.00 894.00 2980 20240613 -47.11 1150 20241209 37.04 2165 -27.21 20250213 1253 25.78 20250102 2980 -47.11 20240613 1150 37.04 20241209 0.73 N 254120 100 30 억 50105 N N 0 N 00 N
12 20250305 140951 57 100.00 KOSDAQ 기계·장비 N N N N N 1581 14 2 0.89 83563215 53040 43.02 1567 1595 1551 2035 1097 1567 1575.52 0.16 0 14833 1659 1612 1571 1524 1483 1592 1504 31 468 100 1090 1 1 30754270 486 -11.37 1.77 12 0.17 -139.00 894.00 2980 20240613 -46.95 1150 20241209 37.48 2165 -26.97 20250213 1253 26.18 20250102 2980 -46.95 20240613 1150 37.48 20241209 0.73 N 254120 100 30 억 50105 N N 0 N 00 N