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
277880/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
20250306,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,-60,5,-0.95,765572855,120730,81.99,6360,6470,6240,8190,4410,6300,6341.74,0.20,0,-13116,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1258,-30.59,1.59,12,0.60,-204.00,3920.00,9290,20240312,-32.83,4445,20241209,40.38,7800,-20.00,20250221,4820,29.46,20250103,9290,-32.83,20240312,4445,40.38,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N
20250306,151022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,-30,5,-0.48,714966215,112639,76.50,6360,6470,6250,8190,4410,6300,6347.48,0.20,0,-12420,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1264,-30.74,1.60,12,0.56,-204.00,3920.00,9290,20240312,-32.51,4445,20241209,41.06,7800,-19.62,20250221,4820,30.08,20250103,9290,-32.51,20240312,4445,41.06,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N
20250306,141021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,50,2,0.79,555772855,87347,59.32,6360,6470,6260,8190,4410,6300,6362.93,0.20,0,-8658,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1280,-31.13,1.62,12,0.43,-204.00,3920.00,9290,20240312,-31.65,4445,20241209,42.86,7800,-18.59,20250221,4820,31.74,20250103,9290,-31.65,20240312,4445,42.86,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N
20250306,131022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,60,2,0.95,523071945,82205,55.83,6360,6470,6260,8190,4410,6300,6363.14,0.20,0,-7434,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1282,-31.18,1.62,12,0.41,-204.00,3920.00,9290,20240312,-31.54,4445,20241209,43.08,7800,-18.46,20250221,4820,31.95,20250103,9290,-31.54,20240312,4445,43.08,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N
20250306,121021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,40,2,0.63,496642500,78041,53.00,6360,6470,6260,8190,4410,6300,6363.99,0.20,0,-6270,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1278,-31.08,1.62,12,0.39,-204.00,3920.00,9290,20240312,-31.75,4445,20241209,42.63,7800,-18.72,20250221,4820,31.54,20250103,9290,-31.75,20240312,4445,42.63,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N
20250306,111018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,40,2,0.63,455680010,71580,48.61,6360,6470,6260,8190,4410,6300,6366.17,0.20,0,-5590,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1278,-31.08,1.62,12,0.36,-204.00,3920.00,9290,20240312,-31.75,4445,20241209,42.63,7800,-18.72,20250221,4820,31.54,20250103,9290,-31.75,20240312,4445,42.63,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N
20250306,101020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,10,2,0.16,384529320,60288,40.94,6360,6470,6260,8190,4410,6300,6378.41,0.20,0,-4185,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1272,-30.93,1.61,12,0.30,-204.00,3920.00,9290,20240312,-32.08,4445,20241209,41.96,7800,-19.10,20250221,4820,30.91,20250103,9290,-32.08,20240312,4445,41.96,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N
20250306,091024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6440,140,2,2.22,182145040,28432,19.31,6360,6470,6310,8190,4410,6300,6406.93,0.20,0,9426,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1298,-31.57,1.64,12,0.14,-204.00,3920.00,9290,20240312,-30.68,4445,20241209,44.88,7800,-17.44,20250221,4820,33.61,20250103,9290,-30.68,20240312,4445,44.88,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N
20250305,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,-30,5,-0.47,901952285,142581,46.66,6370,6460,6240,8220,4440,6330,6325.93,0.23,0,-7132,6970,6650,6420,6100,5870,6535,5985,101,1890,500,4550,10,1,20160832,1270,-30.88,1.61,12,0.71,-204.00,3920.00,9290,20240312,-32.19,4445,20241209,41.73,7800,-19.23,20250221,4820,30.71,20250103,9290,-32.19,20240312,4445,41.73,20241209,1.50,N,277880,500,100 억,,46995,N,N,0,N,00,N
20250305,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,829200525,131043,42.89,6370,6460,6240,8220,4440,6330,6327.69,0.23,0,-8493,6970,6650,6420,6100,5870,6535,5985,101,1890,500,4550,10,1,20160832,1276,-31.03,1.61,12,0.65,-204.00,3920.00,9290,20240312,-31.86,4445,20241209,42.41,7800,-18.85,20250221,4820,31.33,20250103,9290,-31.86,20240312,4445,42.41,20241209,1.50,N,277880,500,100 억,,46995,N,N,0,N,00,N
20250305,141013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,-20,5,-0.32,742588655,117346,38.40,6370,6460,6240,8220,4440,6330,6328.19,0.23,0,-9211,6970,6650,6420,6100,5870,6535,5985,101,1890,500,4550,10,1,20160832,1272,-30.93,1.61,12,0.58,-204.00,3920.00,9290,20240312,-32.08,4445,20241209,41.96,7800,-19.10,20250221,4820,30.91,20250103,9290,-32.08,20240312,4445,41.96,20241209,1.50,N,277880,500,100 억,,46995,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 161022 57 100.00 KOSDAQ 기계·장비 N N N N N 6240 -60 5 -0.95 765572855 120730 81.99 6360 6470 6240 8190 4410 6300 6341.74 0.20 0 -13116 6553 6426 6333 6206 6113 6380 6160 101 1890 500 4530 10 1 20160832 1258 -30.59 1.59 12 0.60 -204.00 3920.00 9290 20240312 -32.83 4445 20241209 40.38 7800 -20.00 20250221 4820 29.46 20250103 9290 -32.83 20240312 4445 40.38 20241209 1.43 N 277880 500 100 억 40461 N N 0 N 00 N
3 20250306 151022 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 -30 5 -0.48 714966215 112639 76.50 6360 6470 6250 8190 4410 6300 6347.48 0.20 0 -12420 6553 6426 6333 6206 6113 6380 6160 101 1890 500 4530 10 1 20160832 1264 -30.74 1.60 12 0.56 -204.00 3920.00 9290 20240312 -32.51 4445 20241209 41.06 7800 -19.62 20250221 4820 30.08 20250103 9290 -32.51 20240312 4445 41.06 20241209 1.43 N 277880 500 100 억 40461 N N 0 N 00 N
4 20250306 141021 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 50 2 0.79 555772855 87347 59.32 6360 6470 6260 8190 4410 6300 6362.93 0.20 0 -8658 6553 6426 6333 6206 6113 6380 6160 101 1890 500 4530 10 1 20160832 1280 -31.13 1.62 12 0.43 -204.00 3920.00 9290 20240312 -31.65 4445 20241209 42.86 7800 -18.59 20250221 4820 31.74 20250103 9290 -31.65 20240312 4445 42.86 20241209 1.43 N 277880 500 100 억 40461 N N 0 N 00 N
5 20250306 131022 57 100.00 KOSDAQ 기계·장비 N N N N N 6360 60 2 0.95 523071945 82205 55.83 6360 6470 6260 8190 4410 6300 6363.14 0.20 0 -7434 6553 6426 6333 6206 6113 6380 6160 101 1890 500 4530 10 1 20160832 1282 -31.18 1.62 12 0.41 -204.00 3920.00 9290 20240312 -31.54 4445 20241209 43.08 7800 -18.46 20250221 4820 31.95 20250103 9290 -31.54 20240312 4445 43.08 20241209 1.43 N 277880 500 100 억 40461 N N 0 N 00 N
6 20250306 121021 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 40 2 0.63 496642500 78041 53.00 6360 6470 6260 8190 4410 6300 6363.99 0.20 0 -6270 6553 6426 6333 6206 6113 6380 6160 101 1890 500 4530 10 1 20160832 1278 -31.08 1.62 12 0.39 -204.00 3920.00 9290 20240312 -31.75 4445 20241209 42.63 7800 -18.72 20250221 4820 31.54 20250103 9290 -31.75 20240312 4445 42.63 20241209 1.43 N 277880 500 100 억 40461 N N 0 N 00 N
7 20250306 111018 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 40 2 0.63 455680010 71580 48.61 6360 6470 6260 8190 4410 6300 6366.17 0.20 0 -5590 6553 6426 6333 6206 6113 6380 6160 101 1890 500 4530 10 1 20160832 1278 -31.08 1.62 12 0.36 -204.00 3920.00 9290 20240312 -31.75 4445 20241209 42.63 7800 -18.72 20250221 4820 31.54 20250103 9290 -31.75 20240312 4445 42.63 20241209 1.43 N 277880 500 100 억 40461 N N 0 N 00 N
8 20250306 101020 57 100.00 KOSDAQ 기계·장비 N N N N N 6310 10 2 0.16 384529320 60288 40.94 6360 6470 6260 8190 4410 6300 6378.41 0.20 0 -4185 6553 6426 6333 6206 6113 6380 6160 101 1890 500 4530 10 1 20160832 1272 -30.93 1.61 12 0.30 -204.00 3920.00 9290 20240312 -32.08 4445 20241209 41.96 7800 -19.10 20250221 4820 30.91 20250103 9290 -32.08 20240312 4445 41.96 20241209 1.43 N 277880 500 100 억 40461 N N 0 N 00 N
9 20250306 091024 57 100.00 KOSDAQ 기계·장비 N N N N N 6440 140 2 2.22 182145040 28432 19.31 6360 6470 6310 8190 4410 6300 6406.93 0.20 0 9426 6553 6426 6333 6206 6113 6380 6160 101 1890 500 4530 10 1 20160832 1298 -31.57 1.64 12 0.14 -204.00 3920.00 9290 20240312 -30.68 4445 20241209 44.88 7800 -17.44 20250221 4820 33.61 20250103 9290 -30.68 20240312 4445 44.88 20241209 1.43 N 277880 500 100 억 40461 N N 0 N 00 N
10 20250305 161010 57 100.00 KOSDAQ 기계·장비 N N N N N 6300 -30 5 -0.47 901952285 142581 46.66 6370 6460 6240 8220 4440 6330 6325.93 0.23 0 -7132 6970 6650 6420 6100 5870 6535 5985 101 1890 500 4550 10 1 20160832 1270 -30.88 1.61 12 0.71 -204.00 3920.00 9290 20240312 -32.19 4445 20241209 41.73 7800 -19.23 20250221 4820 30.71 20250103 9290 -32.19 20240312 4445 41.73 20241209 1.50 N 277880 500 100 억 46995 N N 0 N 00 N
11 20250305 151014 57 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 829200525 131043 42.89 6370 6460 6240 8220 4440 6330 6327.69 0.23 0 -8493 6970 6650 6420 6100 5870 6535 5985 101 1890 500 4550 10 1 20160832 1276 -31.03 1.61 12 0.65 -204.00 3920.00 9290 20240312 -31.86 4445 20241209 42.41 7800 -18.85 20250221 4820 31.33 20250103 9290 -31.86 20240312 4445 42.41 20241209 1.50 N 277880 500 100 억 46995 N N 0 N 00 N
12 20250305 141013 57 100.00 KOSDAQ 기계·장비 N N N N N 6310 -20 5 -0.32 742588655 117346 38.40 6370 6460 6240 8220 4440 6330 6328.19 0.23 0 -9211 6970 6650 6420 6100 5870 6535 5985 101 1890 500 4550 10 1 20160832 1272 -30.93 1.61 12 0.58 -204.00 3920.00 9290 20240312 -32.08 4445 20241209 41.96 7800 -19.10 20250221 4820 30.91 20250103 9290 -32.08 20240312 4445 41.96 20241209 1.50 N 277880 500 100 억 46995 N N 0 N 00 N