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
265520/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
20250306,161011,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17000,-350,5,-2.02,1188996090,69388,86.80,17440,17500,16900,22550,12150,17350,17135.47,11.49,0,-31464,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2598,4.33,0.79,12,0.45,3929.00,21441.00,36300,20240503,-53.17,14270,20241210,19.13,19220,-11.55,20250207,15660,8.56,20250102,36300,-53.17,20240503,14270,19.13,20241210,3.24,N,265520,500,76 억,,1756235,N,N,316,N,00,N
20250306,151010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16960,-390,5,-2.25,1149270880,67048,83.87,17440,17500,16900,22550,12150,17350,17141.02,11.49,0,-30544,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2592,4.32,0.79,12,0.44,3929.00,21441.00,36300,20240503,-53.28,14270,20241210,18.85,19220,-11.76,20250207,15660,8.30,20250102,36300,-53.28,20240503,14270,18.85,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N
20250306,141010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16910,-440,5,-2.54,952009770,55446,69.36,17440,17500,16900,22550,12150,17350,17170.04,11.49,0,-24737,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2584,4.30,0.79,12,0.36,3929.00,21441.00,36300,20240503,-53.42,14270,20241210,18.50,19220,-12.02,20250207,15660,7.98,20250102,36300,-53.42,20240503,14270,18.50,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N
20250306,131011,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17050,-300,5,-1.73,816128920,47436,59.34,17440,17500,16940,22550,12150,17350,17204.84,11.49,0,-20645,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2605,4.34,0.80,12,0.31,3929.00,21441.00,36300,20240503,-53.03,14270,20241210,19.48,19220,-11.29,20250207,15660,8.88,20250102,36300,-53.03,20240503,14270,19.48,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N
20250306,121010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17150,-200,5,-1.15,713557480,41415,51.81,17440,17500,17060,22550,12150,17350,17229.45,11.49,0,-16607,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2621,4.36,0.80,12,0.27,3929.00,21441.00,36300,20240503,-52.75,14270,20241210,20.18,19220,-10.77,20250207,15660,9.51,20250102,36300,-52.75,20240503,14270,20.18,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N
20250306,111007,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17180,-170,5,-0.98,559593790,32434,40.57,17440,17500,17100,22550,12150,17350,17253.31,11.49,0,-11981,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2625,4.37,0.80,12,0.21,3929.00,21441.00,36300,20240503,-52.67,14270,20241210,20.39,19220,-10.61,20250207,15660,9.71,20250102,36300,-52.67,20240503,14270,20.39,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N
20250306,101009,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17140,-210,5,-1.21,357671345,20663,25.85,17440,17500,17100,22550,12150,17350,17309.75,11.49,0,-12567,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2619,4.36,0.80,12,0.14,3929.00,21441.00,36300,20240503,-52.78,14270,20241210,20.11,19220,-10.82,20250207,15660,9.45,20250102,36300,-52.78,20240503,14270,20.11,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N
20250306,091013,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17420,70,2,0.40,51153830,2937,3.67,17440,17500,17350,22550,12150,17350,17417.03,11.49,0,-302,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2662,4.43,0.81,12,0.02,3929.00,21441.00,36300,20240503,-52.01,14270,20241210,22.07,19220,-9.37,20250207,15660,11.24,20250102,36300,-52.01,20240503,14270,22.07,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N
20250305,160959,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17350,640,2,3.83,1360746845,79027,119.18,16760,17430,16730,21700,11700,16710,17218.75,11.44,0,7287,17276,16992,16636,16352,15996,17135,16495,76,4990,500,11690,10,1,15281421,2651,4.42,0.81,12,0.52,3929.00,21441.00,36300,20240503,-52.20,14270,20241210,21.58,19220,-9.73,20250207,15660,10.79,20250102,36300,-52.20,20240503,14270,21.58,20241210,3.24,N,265520,500,76 억,,1748694,N,N,155,N,00,N
20250305,151003,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17380,670,2,4.01,1297014275,75356,113.64,16760,17430,16730,21700,11700,16710,17211.82,11.44,0,8042,17276,16992,16636,16352,15996,17135,16495,76,4990,500,11690,10,1,15281421,2656,4.42,0.81,12,0.49,3929.00,21441.00,36300,20240503,-52.12,14270,20241210,21.79,19220,-9.57,20250207,15660,10.98,20250102,36300,-52.12,20240503,14270,21.79,20241210,3.24,N,265520,500,76 억,,1748694,N,N,348,N,00,N
20250305,141002,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17310,600,2,3.59,1122120240,65274,98.44,16760,17430,16730,21700,11700,16710,17190.92,11.44,0,9165,17276,16992,16636,16352,15996,17135,16495,76,4990,500,11690,10,1,15281421,2645,4.41,0.81,12,0.43,3929.00,21441.00,36300,20240503,-52.31,14270,20241210,21.30,19220,-9.94,20250207,15660,10.54,20250102,36300,-52.31,20240503,14270,21.30,20241210,3.24,N,265520,500,76 억,,1748694,N,N,348,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 161011 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17000 -350 5 -2.02 1188996090 69388 86.80 17440 17500 16900 22550 12150 17350 17135.47 11.49 0 -31464 17870 17610 17170 16910 16470 17740 17040 76 5200 500 12140 10 1 15281421 2598 4.33 0.79 12 0.45 3929.00 21441.00 36300 20240503 -53.17 14270 20241210 19.13 19220 -11.55 20250207 15660 8.56 20250102 36300 -53.17 20240503 14270 19.13 20241210 3.24 N 265520 500 76 억 1756235 N N 316 N 00 N
3 20250306 151010 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16960 -390 5 -2.25 1149270880 67048 83.87 17440 17500 16900 22550 12150 17350 17141.02 11.49 0 -30544 17870 17610 17170 16910 16470 17740 17040 76 5200 500 12140 10 1 15281421 2592 4.32 0.79 12 0.44 3929.00 21441.00 36300 20240503 -53.28 14270 20241210 18.85 19220 -11.76 20250207 15660 8.30 20250102 36300 -53.28 20240503 14270 18.85 20241210 3.24 N 265520 500 76 억 1756235 N N 156 N 00 N
4 20250306 141010 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16910 -440 5 -2.54 952009770 55446 69.36 17440 17500 16900 22550 12150 17350 17170.04 11.49 0 -24737 17870 17610 17170 16910 16470 17740 17040 76 5200 500 12140 10 1 15281421 2584 4.30 0.79 12 0.36 3929.00 21441.00 36300 20240503 -53.42 14270 20241210 18.50 19220 -12.02 20250207 15660 7.98 20250102 36300 -53.42 20240503 14270 18.50 20241210 3.24 N 265520 500 76 억 1756235 N N 156 N 00 N
5 20250306 131011 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17050 -300 5 -1.73 816128920 47436 59.34 17440 17500 16940 22550 12150 17350 17204.84 11.49 0 -20645 17870 17610 17170 16910 16470 17740 17040 76 5200 500 12140 10 1 15281421 2605 4.34 0.80 12 0.31 3929.00 21441.00 36300 20240503 -53.03 14270 20241210 19.48 19220 -11.29 20250207 15660 8.88 20250102 36300 -53.03 20240503 14270 19.48 20241210 3.24 N 265520 500 76 억 1756235 N N 156 N 00 N
6 20250306 121010 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17150 -200 5 -1.15 713557480 41415 51.81 17440 17500 17060 22550 12150 17350 17229.45 11.49 0 -16607 17870 17610 17170 16910 16470 17740 17040 76 5200 500 12140 10 1 15281421 2621 4.36 0.80 12 0.27 3929.00 21441.00 36300 20240503 -52.75 14270 20241210 20.18 19220 -10.77 20250207 15660 9.51 20250102 36300 -52.75 20240503 14270 20.18 20241210 3.24 N 265520 500 76 억 1756235 N N 156 N 00 N
7 20250306 111007 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17180 -170 5 -0.98 559593790 32434 40.57 17440 17500 17100 22550 12150 17350 17253.31 11.49 0 -11981 17870 17610 17170 16910 16470 17740 17040 76 5200 500 12140 10 1 15281421 2625 4.37 0.80 12 0.21 3929.00 21441.00 36300 20240503 -52.67 14270 20241210 20.39 19220 -10.61 20250207 15660 9.71 20250102 36300 -52.67 20240503 14270 20.39 20241210 3.24 N 265520 500 76 억 1756235 N N 156 N 00 N
8 20250306 101009 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17140 -210 5 -1.21 357671345 20663 25.85 17440 17500 17100 22550 12150 17350 17309.75 11.49 0 -12567 17870 17610 17170 16910 16470 17740 17040 76 5200 500 12140 10 1 15281421 2619 4.36 0.80 12 0.14 3929.00 21441.00 36300 20240503 -52.78 14270 20241210 20.11 19220 -10.82 20250207 15660 9.45 20250102 36300 -52.78 20240503 14270 20.11 20241210 3.24 N 265520 500 76 억 1756235 N N 156 N 00 N
9 20250306 091013 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17420 70 2 0.40 51153830 2937 3.67 17440 17500 17350 22550 12150 17350 17417.03 11.49 0 -302 17870 17610 17170 16910 16470 17740 17040 76 5200 500 12140 10 1 15281421 2662 4.43 0.81 12 0.02 3929.00 21441.00 36300 20240503 -52.01 14270 20241210 22.07 19220 -9.37 20250207 15660 11.24 20250102 36300 -52.01 20240503 14270 22.07 20241210 3.24 N 265520 500 76 억 1756235 N N 156 N 00 N
10 20250305 160959 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17350 640 2 3.83 1360746845 79027 119.18 16760 17430 16730 21700 11700 16710 17218.75 11.44 0 7287 17276 16992 16636 16352 15996 17135 16495 76 4990 500 11690 10 1 15281421 2651 4.42 0.81 12 0.52 3929.00 21441.00 36300 20240503 -52.20 14270 20241210 21.58 19220 -9.73 20250207 15660 10.79 20250102 36300 -52.20 20240503 14270 21.58 20241210 3.24 N 265520 500 76 억 1748694 N N 155 N 00 N
11 20250305 151003 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17380 670 2 4.01 1297014275 75356 113.64 16760 17430 16730 21700 11700 16710 17211.82 11.44 0 8042 17276 16992 16636 16352 15996 17135 16495 76 4990 500 11690 10 1 15281421 2656 4.42 0.81 12 0.49 3929.00 21441.00 36300 20240503 -52.12 14270 20241210 21.79 19220 -9.57 20250207 15660 10.98 20250102 36300 -52.12 20240503 14270 21.79 20241210 3.24 N 265520 500 76 억 1748694 N N 348 N 00 N
12 20250305 141002 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17310 600 2 3.59 1122120240 65274 98.44 16760 17430 16730 21700 11700 16710 17190.92 11.44 0 9165 17276 16992 16636 16352 15996 17135 16495 76 4990 500 11690 10 1 15281421 2645 4.41 0.81 12 0.43 3929.00 21441.00 36300 20240503 -52.31 14270 20241210 21.30 19220 -9.94 20250207 15660 10.54 20250102 36300 -52.31 20240503 14270 21.30 20241210 3.24 N 265520 500 76 억 1748694 N N 348 N 00 N