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
271830/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
20250306,161017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1599,-6,5,-0.37,27965445,17345,90.73,1631,1640,1580,2085,1124,1605,1612.33,0.74,0,-5261,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,472,6.15,0.67,12,0.06,260.00,2383.00,4190,20240228,-61.84,1330,20241210,20.23,1784,-10.37,20250116,1520,5.20,20250102,3815,-58.09,20240404,1330,20.23,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N
20250306,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1598,-7,5,-0.44,26322212,16317,85.35,1631,1640,1580,2085,1124,1605,1613.18,0.74,0,-4873,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,471,6.15,0.67,12,0.06,260.00,2383.00,4190,20240228,-61.86,1330,20241210,20.15,1784,-10.43,20250116,1520,5.13,20250102,3815,-58.11,20240404,1330,20.15,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N
20250306,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1604,-1,5,-0.06,22207119,13737,71.86,1631,1640,1580,2085,1124,1605,1616.59,0.74,0,-4404,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,473,6.17,0.67,12,0.05,260.00,2383.00,4190,20240228,-61.72,1330,20241210,20.60,1784,-10.09,20250116,1520,5.53,20250102,3815,-57.96,20240404,1330,20.60,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N
20250306,131017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1605,0,3,0.00,21337704,13196,69.03,1631,1640,1580,2085,1124,1605,1616.98,0.74,0,-3869,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,473,6.17,0.67,12,0.04,260.00,2383.00,4190,20240228,-61.69,1330,20241210,20.68,1784,-10.03,20250116,1520,5.59,20250102,3815,-57.93,20240404,1330,20.68,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N
20250306,121016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,4,2,0.25,20752103,12832,67.12,1631,1640,1580,2085,1124,1605,1617.22,0.74,0,-3508,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,474,6.19,0.68,12,0.04,260.00,2383.00,4190,20240228,-61.60,1330,20241210,20.98,1784,-9.81,20250116,1520,5.86,20250102,3815,-57.82,20240404,1330,20.98,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N
20250306,111013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1618,13,2,0.81,13995307,8653,45.26,1631,1640,1580,2085,1124,1605,1617.39,0.74,0,-2496,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,477,6.22,0.68,12,0.03,260.00,2383.00,4190,20240228,-61.38,1330,20241210,21.65,1784,-9.30,20250116,1520,6.45,20250102,3815,-57.59,20240404,1330,21.65,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N
20250306,101015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1616,11,2,0.69,10456431,6463,33.81,1631,1640,1580,2085,1124,1605,1617.89,0.74,0,-414,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,477,6.22,0.68,12,0.02,260.00,2383.00,4190,20240228,-61.43,1330,20241210,21.50,1784,-9.42,20250116,1520,6.32,20250102,3815,-57.64,20240404,1330,21.50,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N
20250306,091019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1629,24,2,1.50,4056273,2487,13.01,1631,1640,1606,2085,1124,1605,1630.99,0.74,0,3,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,480,6.27,0.68,12,0.01,260.00,2383.00,4190,20240228,-61.12,1330,20241210,22.48,1784,-8.69,20250116,1520,7.17,20250102,3815,-57.30,20240404,1330,22.48,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N
20250305,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1605,2,2,0.12,30608738,19115,126.59,1590,1616,1590,2080,1123,1603,1601.29,0.74,0,-655,1646,1624,1603,1581,1560,1614,1571,29,477,100,960,1,1,29490202,473,6.17,0.67,12,0.06,260.00,2383.00,4190,20240228,-61.69,1330,20241210,20.68,1784,-10.03,20250116,1520,5.59,20250102,3880,-58.63,20240305,1330,20.68,20241210,2.79,N,271830,100,29 억,,218241,N,N,0,N,00,N
20250305,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1600,-3,5,-0.19,26389652,16478,109.13,1590,1616,1590,2080,1123,1603,1601.51,0.74,0,-156,1646,1624,1603,1581,1560,1614,1571,29,477,100,960,1,1,29490202,472,6.15,0.67,12,0.06,260.00,2383.00,4190,20240228,-61.81,1330,20241210,20.30,1784,-10.31,20250116,1520,5.26,20250102,3880,-58.76,20240305,1330,20.30,20241210,2.79,N,271830,100,29 억,,218241,N,N,0,N,00,N
20250305,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1605,2,2,0.12,25778386,16096,106.60,1590,1616,1590,2080,1123,1603,1601.54,0.74,0,-106,1646,1624,1603,1581,1560,1614,1571,29,477,100,960,1,1,29490202,473,6.17,0.67,12,0.05,260.00,2383.00,4190,20240228,-61.69,1330,20241210,20.68,1784,-10.03,20250116,1520,5.59,20250102,3880,-58.63,20240305,1330,20.68,20241210,2.79,N,271830,100,29 억,,218241,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 161017 57 100.00 KOSDAQ 기계·장비 N N N N N 1599 -6 5 -0.37 27965445 17345 90.73 1631 1640 1580 2085 1124 1605 1612.33 0.74 0 -5261 1629 1616 1603 1590 1577 1623 1597 29 480 100 960 1 1 29490202 472 6.15 0.67 12 0.06 260.00 2383.00 4190 20240228 -61.84 1330 20241210 20.23 1784 -10.37 20250116 1520 5.20 20250102 3815 -58.09 20240404 1330 20.23 20241210 2.75 N 271830 100 29 억 217586 N N 0 N 00 N
3 20250306 151017 57 100.00 KOSDAQ 기계·장비 N N N N N 1598 -7 5 -0.44 26322212 16317 85.35 1631 1640 1580 2085 1124 1605 1613.18 0.74 0 -4873 1629 1616 1603 1590 1577 1623 1597 29 480 100 960 1 1 29490202 471 6.15 0.67 12 0.06 260.00 2383.00 4190 20240228 -61.86 1330 20241210 20.15 1784 -10.43 20250116 1520 5.13 20250102 3815 -58.11 20240404 1330 20.15 20241210 2.75 N 271830 100 29 억 217586 N N 0 N 00 N
4 20250306 141016 57 100.00 KOSDAQ 기계·장비 N N N N N 1604 -1 5 -0.06 22207119 13737 71.86 1631 1640 1580 2085 1124 1605 1616.59 0.74 0 -4404 1629 1616 1603 1590 1577 1623 1597 29 480 100 960 1 1 29490202 473 6.17 0.67 12 0.05 260.00 2383.00 4190 20240228 -61.72 1330 20241210 20.60 1784 -10.09 20250116 1520 5.53 20250102 3815 -57.96 20240404 1330 20.60 20241210 2.75 N 271830 100 29 억 217586 N N 0 N 00 N
5 20250306 131017 57 100.00 KOSDAQ 기계·장비 N N N N N 1605 0 3 0.00 21337704 13196 69.03 1631 1640 1580 2085 1124 1605 1616.98 0.74 0 -3869 1629 1616 1603 1590 1577 1623 1597 29 480 100 960 1 1 29490202 473 6.17 0.67 12 0.04 260.00 2383.00 4190 20240228 -61.69 1330 20241210 20.68 1784 -10.03 20250116 1520 5.59 20250102 3815 -57.93 20240404 1330 20.68 20241210 2.75 N 271830 100 29 억 217586 N N 0 N 00 N
6 20250306 121016 57 100.00 KOSDAQ 기계·장비 N N N N N 1609 4 2 0.25 20752103 12832 67.12 1631 1640 1580 2085 1124 1605 1617.22 0.74 0 -3508 1629 1616 1603 1590 1577 1623 1597 29 480 100 960 1 1 29490202 474 6.19 0.68 12 0.04 260.00 2383.00 4190 20240228 -61.60 1330 20241210 20.98 1784 -9.81 20250116 1520 5.86 20250102 3815 -57.82 20240404 1330 20.98 20241210 2.75 N 271830 100 29 억 217586 N N 0 N 00 N
7 20250306 111013 57 100.00 KOSDAQ 기계·장비 N N N N N 1618 13 2 0.81 13995307 8653 45.26 1631 1640 1580 2085 1124 1605 1617.39 0.74 0 -2496 1629 1616 1603 1590 1577 1623 1597 29 480 100 960 1 1 29490202 477 6.22 0.68 12 0.03 260.00 2383.00 4190 20240228 -61.38 1330 20241210 21.65 1784 -9.30 20250116 1520 6.45 20250102 3815 -57.59 20240404 1330 21.65 20241210 2.75 N 271830 100 29 억 217586 N N 0 N 00 N
8 20250306 101015 57 100.00 KOSDAQ 기계·장비 N N N N N 1616 11 2 0.69 10456431 6463 33.81 1631 1640 1580 2085 1124 1605 1617.89 0.74 0 -414 1629 1616 1603 1590 1577 1623 1597 29 480 100 960 1 1 29490202 477 6.22 0.68 12 0.02 260.00 2383.00 4190 20240228 -61.43 1330 20241210 21.50 1784 -9.42 20250116 1520 6.32 20250102 3815 -57.64 20240404 1330 21.50 20241210 2.75 N 271830 100 29 억 217586 N N 0 N 00 N
9 20250306 091019 57 100.00 KOSDAQ 기계·장비 N N N N N 1629 24 2 1.50 4056273 2487 13.01 1631 1640 1606 2085 1124 1605 1630.99 0.74 0 3 1629 1616 1603 1590 1577 1623 1597 29 480 100 960 1 1 29490202 480 6.27 0.68 12 0.01 260.00 2383.00 4190 20240228 -61.12 1330 20241210 22.48 1784 -8.69 20250116 1520 7.17 20250102 3815 -57.30 20240404 1330 22.48 20241210 2.75 N 271830 100 29 억 217586 N N 0 N 00 N
10 20250305 161005 57 100.00 KOSDAQ 기계·장비 N N N N N 1605 2 2 0.12 30608738 19115 126.59 1590 1616 1590 2080 1123 1603 1601.29 0.74 0 -655 1646 1624 1603 1581 1560 1614 1571 29 477 100 960 1 1 29490202 473 6.17 0.67 12 0.06 260.00 2383.00 4190 20240228 -61.69 1330 20241210 20.68 1784 -10.03 20250116 1520 5.59 20250102 3880 -58.63 20240305 1330 20.68 20241210 2.79 N 271830 100 29 억 218241 N N 0 N 00 N
11 20250305 151009 57 100.00 KOSDAQ 기계·장비 N N N N N 1600 -3 5 -0.19 26389652 16478 109.13 1590 1616 1590 2080 1123 1603 1601.51 0.74 0 -156 1646 1624 1603 1581 1560 1614 1571 29 477 100 960 1 1 29490202 472 6.15 0.67 12 0.06 260.00 2383.00 4190 20240228 -61.81 1330 20241210 20.30 1784 -10.31 20250116 1520 5.26 20250102 3880 -58.76 20240305 1330 20.30 20241210 2.79 N 271830 100 29 억 218241 N N 0 N 00 N
12 20250305 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 1605 2 2 0.12 25778386 16096 106.60 1590 1616 1590 2080 1123 1603 1601.54 0.74 0 -106 1646 1624 1603 1581 1560 1614 1571 29 477 100 960 1 1 29490202 473 6.17 0.67 12 0.05 260.00 2383.00 4190 20240228 -61.69 1330 20241210 20.68 1784 -10.03 20250116 1520 5.59 20250102 3880 -58.63 20240305 1330 20.68 20241210 2.79 N 271830 100 29 억 218241 N N 0 N 00 N