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
257370/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
20250306,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-10,5,-0.30,33739024,9929,42.08,3420,3470,3355,4400,2370,3385,3398.03,0.74,0,-1484,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,422,-12.78,1.52,12,0.08,-264.00,2226.00,10840,20241010,-68.87,3130,20241112,7.83,3835,-11.99,20250106,3140,7.48,20250203,10840,-68.87,20241010,3130,7.83,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N
20250306,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,-20,5,-0.59,33509594,9861,41.79,3420,3470,3355,4400,2370,3385,3398.19,0.74,0,-1473,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,421,-12.75,1.51,12,0.08,-264.00,2226.00,10840,20241010,-68.96,3130,20241112,7.51,3835,-12.26,20250106,3140,7.17,20250203,10840,-68.96,20241010,3130,7.51,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N
20250306,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-10,5,-0.30,29925429,8799,37.29,3420,3470,3355,4400,2370,3385,3401.00,0.74,0,-987,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,422,-12.78,1.52,12,0.07,-264.00,2226.00,10840,20241010,-68.87,3130,20241112,7.83,3835,-11.99,20250106,3140,7.48,20250203,10840,-68.87,20241010,3130,7.83,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N
20250306,131002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-10,5,-0.30,24800209,7277,30.84,3420,3470,3355,4400,2370,3385,3408.03,0.74,0,-1222,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,422,-12.78,1.52,12,0.06,-264.00,2226.00,10840,20241010,-68.87,3130,20241112,7.83,3835,-11.99,20250106,3140,7.48,20250203,10840,-68.87,20241010,3130,7.83,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N
20250306,121001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,20,2,0.59,19969229,5846,24.78,3420,3470,3385,4400,2370,3385,3415.88,0.74,0,-883,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,426,-12.90,1.53,12,0.05,-264.00,2226.00,10840,20241010,-68.59,3130,20241112,8.79,3835,-11.21,20250106,3140,8.44,20250203,10840,-68.59,20241010,3130,8.79,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N
20250306,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,25,2,0.74,17452439,5105,21.64,3420,3470,3385,4400,2370,3385,3418.70,0.74,0,-906,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,426,-12.92,1.53,12,0.04,-264.00,2226.00,10840,20241010,-68.54,3130,20241112,8.95,3835,-11.08,20250106,3140,8.60,20250203,10840,-68.54,20241010,3130,8.95,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N
20250306,101000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,25,2,0.74,11626799,3401,14.41,3420,3470,3385,4400,2370,3385,3418.64,0.74,0,-544,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,426,-12.92,1.53,12,0.03,-264.00,2226.00,10840,20241010,-68.54,3130,20241112,8.95,3835,-11.08,20250106,3140,8.60,20250203,10840,-68.54,20241010,3130,8.95,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N
20250306,091004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,65,2,1.92,3804379,1110,4.70,3420,3450,3417,4400,2370,3385,3427.37,0.74,0,14,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,431,-13.07,1.55,12,0.01,-264.00,2226.00,10840,20241010,-68.17,3130,20241112,10.22,3835,-10.04,20250106,3140,9.87,20250203,10840,-68.17,20241010,3130,10.22,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N
20250305,160950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,10,2,0.30,79179553,23595,92.13,3410,3410,3340,4385,2365,3375,3355.78,0.71,0,3441,3478,3426,3363,3311,3248,3452,3337,63,1010,500,2020,5,1,12504861,423,-12.82,1.52,12,0.19,-264.00,2226.00,10840,20241010,-68.77,3130,20241112,8.15,3835,-11.73,20250106,3140,7.80,20250203,10840,-68.77,20241010,3130,8.15,20241112,0.00,N,257370,500,62 억,,88884,N,N,0,N,00,N
20250305,150954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,10,2,0.30,76185508,22710,88.68,3410,3410,3340,4385,2365,3375,3354.71,0.71,0,3324,3478,3426,3363,3311,3248,3452,3337,63,1010,500,2020,5,1,12504861,423,-12.82,1.52,12,0.18,-264.00,2226.00,10840,20241010,-68.77,3130,20241112,8.15,3835,-11.73,20250106,3140,7.80,20250203,10840,-68.77,20241010,3130,8.15,20241112,0.00,N,257370,500,62 억,,88884,N,N,0,N,00,N
20250305,140953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,0,3,0.00,73175268,21818,85.19,3410,3410,3340,4385,2365,3375,3353.89,0.71,0,2741,3478,3426,3363,3311,3248,3452,3337,63,1010,500,2020,5,1,12504861,422,-12.78,1.52,12,0.17,-264.00,2226.00,10840,20241010,-68.87,3130,20241112,7.83,3835,-11.99,20250106,3140,7.48,20250203,10840,-68.87,20241010,3130,7.83,20241112,0.00,N,257370,500,62 억,,88884,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 161002 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 -10 5 -0.30 33739024 9929 42.08 3420 3470 3355 4400 2370 3385 3398.03 0.74 0 -1484 3448 3416 3378 3346 3308 3397 3327 63 1015 500 2030 5 1 12504861 422 -12.78 1.52 12 0.08 -264.00 2226.00 10840 20241010 -68.87 3130 20241112 7.83 3835 -11.99 20250106 3140 7.48 20250203 10840 -68.87 20241010 3130 7.83 20241112 0.00 N 257370 500 62 억 91966 N N 0 N 00 N
3 20250306 151001 57 100.00 KOSDAQ 기계·장비 N N N N N 3365 -20 5 -0.59 33509594 9861 41.79 3420 3470 3355 4400 2370 3385 3398.19 0.74 0 -1473 3448 3416 3378 3346 3308 3397 3327 63 1015 500 2030 5 1 12504861 421 -12.75 1.51 12 0.08 -264.00 2226.00 10840 20241010 -68.96 3130 20241112 7.51 3835 -12.26 20250106 3140 7.17 20250203 10840 -68.96 20241010 3130 7.51 20241112 0.00 N 257370 500 62 억 91966 N N 0 N 00 N
4 20250306 141001 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 -10 5 -0.30 29925429 8799 37.29 3420 3470 3355 4400 2370 3385 3401.00 0.74 0 -987 3448 3416 3378 3346 3308 3397 3327 63 1015 500 2030 5 1 12504861 422 -12.78 1.52 12 0.07 -264.00 2226.00 10840 20241010 -68.87 3130 20241112 7.83 3835 -11.99 20250106 3140 7.48 20250203 10840 -68.87 20241010 3130 7.83 20241112 0.00 N 257370 500 62 억 91966 N N 0 N 00 N
5 20250306 131002 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 -10 5 -0.30 24800209 7277 30.84 3420 3470 3355 4400 2370 3385 3408.03 0.74 0 -1222 3448 3416 3378 3346 3308 3397 3327 63 1015 500 2030 5 1 12504861 422 -12.78 1.52 12 0.06 -264.00 2226.00 10840 20241010 -68.87 3130 20241112 7.83 3835 -11.99 20250106 3140 7.48 20250203 10840 -68.87 20241010 3130 7.83 20241112 0.00 N 257370 500 62 억 91966 N N 0 N 00 N
6 20250306 121001 57 100.00 KOSDAQ 기계·장비 N N N N N 3405 20 2 0.59 19969229 5846 24.78 3420 3470 3385 4400 2370 3385 3415.88 0.74 0 -883 3448 3416 3378 3346 3308 3397 3327 63 1015 500 2030 5 1 12504861 426 -12.90 1.53 12 0.05 -264.00 2226.00 10840 20241010 -68.59 3130 20241112 8.79 3835 -11.21 20250106 3140 8.44 20250203 10840 -68.59 20241010 3130 8.79 20241112 0.00 N 257370 500 62 억 91966 N N 0 N 00 N
7 20250306 110958 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 25 2 0.74 17452439 5105 21.64 3420 3470 3385 4400 2370 3385 3418.70 0.74 0 -906 3448 3416 3378 3346 3308 3397 3327 63 1015 500 2030 5 1 12504861 426 -12.92 1.53 12 0.04 -264.00 2226.00 10840 20241010 -68.54 3130 20241112 8.95 3835 -11.08 20250106 3140 8.60 20250203 10840 -68.54 20241010 3130 8.95 20241112 0.00 N 257370 500 62 억 91966 N N 0 N 00 N
8 20250306 101000 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 25 2 0.74 11626799 3401 14.41 3420 3470 3385 4400 2370 3385 3418.64 0.74 0 -544 3448 3416 3378 3346 3308 3397 3327 63 1015 500 2030 5 1 12504861 426 -12.92 1.53 12 0.03 -264.00 2226.00 10840 20241010 -68.54 3130 20241112 8.95 3835 -11.08 20250106 3140 8.60 20250203 10840 -68.54 20241010 3130 8.95 20241112 0.00 N 257370 500 62 억 91966 N N 0 N 00 N
9 20250306 091004 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 65 2 1.92 3804379 1110 4.70 3420 3450 3417 4400 2370 3385 3427.37 0.74 0 14 3448 3416 3378 3346 3308 3397 3327 63 1015 500 2030 5 1 12504861 431 -13.07 1.55 12 0.01 -264.00 2226.00 10840 20241010 -68.17 3130 20241112 10.22 3835 -10.04 20250106 3140 9.87 20250203 10840 -68.17 20241010 3130 10.22 20241112 0.00 N 257370 500 62 억 91966 N N 0 N 00 N
10 20250305 160950 57 100.00 KOSDAQ 기계·장비 N N N N N 3385 10 2 0.30 79179553 23595 92.13 3410 3410 3340 4385 2365 3375 3355.78 0.71 0 3441 3478 3426 3363 3311 3248 3452 3337 63 1010 500 2020 5 1 12504861 423 -12.82 1.52 12 0.19 -264.00 2226.00 10840 20241010 -68.77 3130 20241112 8.15 3835 -11.73 20250106 3140 7.80 20250203 10840 -68.77 20241010 3130 8.15 20241112 0.00 N 257370 500 62 억 88884 N N 0 N 00 N
11 20250305 150954 57 100.00 KOSDAQ 기계·장비 N N N N N 3385 10 2 0.30 76185508 22710 88.68 3410 3410 3340 4385 2365 3375 3354.71 0.71 0 3324 3478 3426 3363 3311 3248 3452 3337 63 1010 500 2020 5 1 12504861 423 -12.82 1.52 12 0.18 -264.00 2226.00 10840 20241010 -68.77 3130 20241112 8.15 3835 -11.73 20250106 3140 7.80 20250203 10840 -68.77 20241010 3130 8.15 20241112 0.00 N 257370 500 62 억 88884 N N 0 N 00 N
12 20250305 140953 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 0 3 0.00 73175268 21818 85.19 3410 3410 3340 4385 2365 3375 3353.89 0.71 0 2741 3478 3426 3363 3311 3248 3452 3337 63 1010 500 2020 5 1 12504861 422 -12.78 1.52 12 0.17 -264.00 2226.00 10840 20241010 -68.87 3130 20241112 7.83 3835 -11.99 20250106 3140 7.48 20250203 10840 -68.87 20241010 3130 7.83 20241112 0.00 N 257370 500 62 억 88884 N N 0 N 00 N