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
290520/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
20250306,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-30,5,-1.37,28908035,13209,293.53,2285,2285,2125,2850,1540,2195,2188.51,0.14,0,-74,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,345,-10.31,0.57,12,0.08,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,2480,-12.70,20250102,2125,1.88,20250306,4990,-56.61,20240326,1982,9.23,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N
20250306,151031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-20,5,-0.91,27748915,12674,281.64,2285,2285,2125,2850,1540,2195,2189.44,0.14,0,-69,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,346,-10.36,0.57,12,0.08,-210.00,3826.00,4990,20240326,-56.41,1982,20240806,9.74,2480,-12.30,20250102,2125,2.35,20250306,4990,-56.41,20240326,1982,9.74,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N
20250306,141031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,25,2,1.14,22353770,10164,225.87,2285,2285,2160,2850,1540,2195,2199.31,0.14,0,-95,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,354,-10.57,0.58,12,0.06,-210.00,3826.00,4990,20240326,-55.51,1982,20240806,12.01,2480,-10.48,20250102,2135,3.98,20250206,4990,-55.51,20240326,1982,12.01,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N
20250306,131031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,25,2,1.14,22302935,10141,225.36,2285,2285,2160,2850,1540,2195,2199.28,0.14,0,-91,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,354,-10.57,0.58,12,0.06,-210.00,3826.00,4990,20240326,-55.51,1982,20240806,12.01,2480,-10.48,20250102,2135,3.98,20250206,4990,-55.51,20240326,1982,12.01,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N
20250306,121030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,5,2,0.23,5934455,2695,59.89,2285,2285,2185,2850,1540,2195,2202.02,0.14,0,-88,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,350,-10.48,0.58,12,0.02,-210.00,3826.00,4990,20240326,-55.91,1982,20240806,11.00,2480,-11.29,20250102,2135,3.04,20250206,4990,-55.91,20240326,1982,11.00,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N
20250306,111027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,5,2,0.23,5796480,2632,58.49,2285,2285,2200,2850,1540,2195,2202.31,0.14,0,-88,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,350,-10.48,0.58,12,0.02,-210.00,3826.00,4990,20240326,-55.91,1982,20240806,11.00,2480,-11.29,20250102,2135,3.04,20250206,4990,-55.91,20240326,1982,11.00,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N
20250306,101030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,15,2,0.68,5369580,2438,54.18,2285,2285,2200,2850,1540,2195,2202.45,0.14,0,-87,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,352,-10.52,0.58,12,0.02,-210.00,3826.00,4990,20240326,-55.71,1982,20240806,11.50,2480,-10.89,20250102,2135,3.51,20250206,4990,-55.71,20240326,1982,11.50,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N
20250306,091034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,85,2,3.87,50165,22,0.49,2285,2285,2280,2850,1540,2195,2280.23,0.14,0,-22,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,363,-10.86,0.60,12,0.00,-210.00,3826.00,4990,20240326,-54.31,1982,20240806,15.04,2480,-8.06,20250102,2135,6.79,20250206,4990,-54.31,20240326,1982,15.04,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N
20250305,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-5,5,-0.23,9875357,4500,71.67,2140,2205,2140,2860,1540,2200,2194.52,0.14,0,-427,2260,2230,2190,2160,2120,2235,2165,80,660,500,1360,5,1,15929362,350,-10.45,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.01,1982,20240806,10.75,2480,-11.49,20250102,2135,2.81,20250206,4990,-56.01,20240326,1982,10.75,20240806,0.31,N,290520,500,79 억,,22022,N,N,0,N,00,N
20250305,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-5,5,-0.23,9816197,4473,71.24,2140,2205,2140,2860,1540,2200,2194.54,0.14,0,-426,2260,2230,2190,2160,2120,2235,2165,80,660,500,1360,5,1,15929362,350,-10.45,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.01,1982,20240806,10.75,2480,-11.49,20250102,2135,2.81,20250206,4990,-56.01,20240326,1982,10.75,20240806,0.31,N,290520,500,79 억,,22022,N,N,0,N,00,N
20250305,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-15,5,-0.68,9289562,4232,67.40,2140,2205,2140,2860,1540,2200,2195.08,0.14,0,-330,2260,2230,2190,2160,2120,2235,2165,80,660,500,1360,5,1,15929362,348,-10.40,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.21,1982,20240806,10.24,2480,-11.90,20250102,2135,2.34,20250206,4990,-56.21,20240326,1982,10.24,20240806,0.31,N,290520,500,79 억,,22022,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 161031 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 -30 5 -1.37 28908035 13209 293.53 2285 2285 2125 2850 1540 2195 2188.51 0.14 0 -74 2245 2220 2180 2155 2115 2232 2167 80 655 500 1360 5 1 15929362 345 -10.31 0.57 12 0.08 -210.00 3826.00 4990 20240326 -56.61 1982 20240806 9.23 2480 -12.70 20250102 2125 1.88 20250306 4990 -56.61 20240326 1982 9.23 20240806 0.31 N 290520 500 79 억 21595 N N 0 N 00 N
3 20250306 151031 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -20 5 -0.91 27748915 12674 281.64 2285 2285 2125 2850 1540 2195 2189.44 0.14 0 -69 2245 2220 2180 2155 2115 2232 2167 80 655 500 1360 5 1 15929362 346 -10.36 0.57 12 0.08 -210.00 3826.00 4990 20240326 -56.41 1982 20240806 9.74 2480 -12.30 20250102 2125 2.35 20250306 4990 -56.41 20240326 1982 9.74 20240806 0.31 N 290520 500 79 억 21595 N N 0 N 00 N
4 20250306 141031 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 25 2 1.14 22353770 10164 225.87 2285 2285 2160 2850 1540 2195 2199.31 0.14 0 -95 2245 2220 2180 2155 2115 2232 2167 80 655 500 1360 5 1 15929362 354 -10.57 0.58 12 0.06 -210.00 3826.00 4990 20240326 -55.51 1982 20240806 12.01 2480 -10.48 20250102 2135 3.98 20250206 4990 -55.51 20240326 1982 12.01 20240806 0.31 N 290520 500 79 억 21595 N N 0 N 00 N
5 20250306 131031 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 25 2 1.14 22302935 10141 225.36 2285 2285 2160 2850 1540 2195 2199.28 0.14 0 -91 2245 2220 2180 2155 2115 2232 2167 80 655 500 1360 5 1 15929362 354 -10.57 0.58 12 0.06 -210.00 3826.00 4990 20240326 -55.51 1982 20240806 12.01 2480 -10.48 20250102 2135 3.98 20250206 4990 -55.51 20240326 1982 12.01 20240806 0.31 N 290520 500 79 억 21595 N N 0 N 00 N
6 20250306 121030 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 5 2 0.23 5934455 2695 59.89 2285 2285 2185 2850 1540 2195 2202.02 0.14 0 -88 2245 2220 2180 2155 2115 2232 2167 80 655 500 1360 5 1 15929362 350 -10.48 0.58 12 0.02 -210.00 3826.00 4990 20240326 -55.91 1982 20240806 11.00 2480 -11.29 20250102 2135 3.04 20250206 4990 -55.91 20240326 1982 11.00 20240806 0.31 N 290520 500 79 억 21595 N N 0 N 00 N
7 20250306 111027 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 5 2 0.23 5796480 2632 58.49 2285 2285 2200 2850 1540 2195 2202.31 0.14 0 -88 2245 2220 2180 2155 2115 2232 2167 80 655 500 1360 5 1 15929362 350 -10.48 0.58 12 0.02 -210.00 3826.00 4990 20240326 -55.91 1982 20240806 11.00 2480 -11.29 20250102 2135 3.04 20250206 4990 -55.91 20240326 1982 11.00 20240806 0.31 N 290520 500 79 억 21595 N N 0 N 00 N
8 20250306 101030 57 100.00 KOSDAQ 기계·장비 N N N N N 2210 15 2 0.68 5369580 2438 54.18 2285 2285 2200 2850 1540 2195 2202.45 0.14 0 -87 2245 2220 2180 2155 2115 2232 2167 80 655 500 1360 5 1 15929362 352 -10.52 0.58 12 0.02 -210.00 3826.00 4990 20240326 -55.71 1982 20240806 11.50 2480 -10.89 20250102 2135 3.51 20250206 4990 -55.71 20240326 1982 11.50 20240806 0.31 N 290520 500 79 억 21595 N N 0 N 00 N
9 20250306 091034 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 85 2 3.87 50165 22 0.49 2285 2285 2280 2850 1540 2195 2280.23 0.14 0 -22 2245 2220 2180 2155 2115 2232 2167 80 655 500 1360 5 1 15929362 363 -10.86 0.60 12 0.00 -210.00 3826.00 4990 20240326 -54.31 1982 20240806 15.04 2480 -8.06 20250102 2135 6.79 20250206 4990 -54.31 20240326 1982 15.04 20240806 0.31 N 290520 500 79 억 21595 N N 0 N 00 N
10 20250305 161019 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -5 5 -0.23 9875357 4500 71.67 2140 2205 2140 2860 1540 2200 2194.52 0.14 0 -427 2260 2230 2190 2160 2120 2235 2165 80 660 500 1360 5 1 15929362 350 -10.45 0.57 12 0.03 -210.00 3826.00 4990 20240326 -56.01 1982 20240806 10.75 2480 -11.49 20250102 2135 2.81 20250206 4990 -56.01 20240326 1982 10.75 20240806 0.31 N 290520 500 79 억 22022 N N 0 N 00 N
11 20250305 151023 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -5 5 -0.23 9816197 4473 71.24 2140 2205 2140 2860 1540 2200 2194.54 0.14 0 -426 2260 2230 2190 2160 2120 2235 2165 80 660 500 1360 5 1 15929362 350 -10.45 0.57 12 0.03 -210.00 3826.00 4990 20240326 -56.01 1982 20240806 10.75 2480 -11.49 20250102 2135 2.81 20250206 4990 -56.01 20240326 1982 10.75 20240806 0.31 N 290520 500 79 억 22022 N N 0 N 00 N
12 20250305 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 -15 5 -0.68 9289562 4232 67.40 2140 2205 2140 2860 1540 2200 2195.08 0.14 0 -330 2260 2230 2190 2160 2120 2235 2165 80 660 500 1360 5 1 15929362 348 -10.40 0.57 12 0.03 -210.00 3826.00 4990 20240326 -56.21 1982 20240806 10.24 2480 -11.90 20250102 2135 2.34 20250206 4990 -56.21 20240326 1982 10.24 20240806 0.31 N 290520 500 79 억 22022 N N 0 N 00 N