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
297090/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
20250306,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,-90,5,-1.68,743562540,139617,56.35,5400,5440,5250,6980,3760,5370,5325.79,2.14,0,45051,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1440,-89.49,1.68,12,0.51,-59.00,3142.00,8970,20240401,-41.14,3600,20241210,46.67,7760,-31.96,20250210,4375,20.69,20250102,8970,-41.14,20240401,3600,46.67,20241210,1.40,N,297090,500,136 억,,584317,N,N,7121,N,00,N
20250306,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-70,5,-1.30,653079790,122501,49.44,5400,5440,5250,6980,3760,5370,5331.22,2.14,0,36315,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1445,-89.83,1.69,12,0.45,-59.00,3142.00,8970,20240401,-40.91,3600,20241210,47.22,7760,-31.70,20250210,4375,21.14,20250102,8970,-40.91,20240401,3600,47.22,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N
20250306,141037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-10,5,-0.19,368007535,68649,27.71,5400,5440,5310,6980,3760,5370,5360.71,2.14,0,19220,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1462,-90.85,1.71,12,0.25,-59.00,3142.00,8970,20240401,-40.25,3600,20241210,48.89,7760,-30.93,20250210,4375,22.51,20250102,8970,-40.25,20240401,3600,48.89,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N
20250306,131038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-30,5,-0.56,299824945,55907,22.56,5400,5440,5310,6980,3760,5370,5362.92,2.14,0,11546,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1456,-90.51,1.70,12,0.21,-59.00,3142.00,8970,20240401,-40.47,3600,20241210,48.33,7760,-31.19,20250210,4375,22.06,20250102,8970,-40.47,20240401,3600,48.33,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N
20250306,121037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,-60,5,-1.12,266428785,49634,20.03,5400,5440,5310,6980,3760,5370,5367.87,2.14,0,9794,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1448,-90.00,1.69,12,0.18,-59.00,3142.00,8970,20240401,-40.80,3600,20241210,47.50,7760,-31.57,20250210,4375,21.37,20250102,8970,-40.80,20240401,3600,47.50,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N
20250306,111034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,10,2,0.19,187952905,34908,14.09,5400,5440,5330,6980,3760,5370,5384.24,2.14,0,6890,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1467,-91.19,1.71,12,0.13,-59.00,3142.00,8970,20240401,-40.02,3600,20241210,49.44,7760,-30.67,20250210,4375,22.97,20250102,8970,-40.02,20240401,3600,49.44,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N
20250306,101036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,10,2,0.19,116609370,21689,8.75,5400,5410,5330,6980,3760,5370,5376.43,2.14,0,5013,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1467,-91.19,1.71,12,0.08,-59.00,3142.00,8970,20240401,-40.02,3600,20241210,49.44,7760,-30.67,20250210,4375,22.97,20250102,8970,-40.02,20240401,3600,49.44,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N
20250306,091041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-20,5,-0.37,23714450,4409,1.78,5400,5400,5350,6980,3760,5370,5378.65,2.14,0,-1277,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1459,-90.68,1.70,12,0.02,-59.00,3142.00,8970,20240401,-40.36,3600,20241210,48.61,7760,-31.06,20250210,4375,22.29,20250102,8970,-40.36,20240401,3600,48.61,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N
20250305,161025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-200,5,-3.59,1338481645,247308,148.14,5570,5650,5270,7240,3900,5570,5412.23,2.00,0,39524,5956,5762,5606,5412,5256,5685,5335,136,1670,500,3890,10,1,27270000,1464,-91.02,1.71,12,0.91,-59.00,3142.00,8970,20240401,-40.13,3600,20241210,49.17,7760,-30.80,20250210,4375,22.74,20250102,8970,-40.13,20240401,3600,49.17,20241210,1.40,N,297090,500,136 억,,544514,N,N,142,N,00,N
20250305,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-200,5,-3.59,1261809765,232994,139.56,5570,5650,5270,7240,3900,5570,5415.63,2.00,0,34722,5956,5762,5606,5412,5256,5685,5335,136,1670,500,3890,10,1,27270000,1464,-91.02,1.71,12,0.85,-59.00,3142.00,8970,20240401,-40.13,3600,20241210,49.17,7760,-30.80,20250210,4375,22.74,20250102,8970,-40.13,20240401,3600,49.17,20241210,1.40,N,297090,500,136 억,,544514,N,N,142,N,00,N
20250305,141029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,-190,5,-3.41,934350880,171928,102.98,5570,5650,5270,7240,3900,5570,5434.55,2.00,0,22113,5956,5762,5606,5412,5256,5685,5335,136,1670,500,3890,10,1,27270000,1467,-91.19,1.71,12,0.63,-59.00,3142.00,8970,20240401,-40.02,3600,20241210,49.44,7760,-30.67,20250210,4375,22.97,20250102,8970,-40.02,20240401,3600,49.44,20241210,1.40,N,297090,500,136 억,,544514,N,N,142,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 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 -90 5 -1.68 743562540 139617 56.35 5400 5440 5250 6980 3760 5370 5325.79 2.14 0 45051 5810 5590 5430 5210 5050 5510 5130 136 1610 500 3750 10 1 27270000 1440 -89.49 1.68 12 0.51 -59.00 3142.00 8970 20240401 -41.14 3600 20241210 46.67 7760 -31.96 20250210 4375 20.69 20250102 8970 -41.14 20240401 3600 46.67 20241210 1.40 N 297090 500 136 억 584317 N N 7121 N 00 N
3 20250306 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 -70 5 -1.30 653079790 122501 49.44 5400 5440 5250 6980 3760 5370 5331.22 2.14 0 36315 5810 5590 5430 5210 5050 5510 5130 136 1610 500 3750 10 1 27270000 1445 -89.83 1.69 12 0.45 -59.00 3142.00 8970 20240401 -40.91 3600 20241210 47.22 7760 -31.70 20250210 4375 21.14 20250102 8970 -40.91 20240401 3600 47.22 20241210 1.40 N 297090 500 136 억 584317 N N 0 N 00 N
4 20250306 141037 57 100.00 KOSDAQ 기계·장비 N N N N N 5360 -10 5 -0.19 368007535 68649 27.71 5400 5440 5310 6980 3760 5370 5360.71 2.14 0 19220 5810 5590 5430 5210 5050 5510 5130 136 1610 500 3750 10 1 27270000 1462 -90.85 1.71 12 0.25 -59.00 3142.00 8970 20240401 -40.25 3600 20241210 48.89 7760 -30.93 20250210 4375 22.51 20250102 8970 -40.25 20240401 3600 48.89 20241210 1.40 N 297090 500 136 억 584317 N N 0 N 00 N
5 20250306 131038 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 -30 5 -0.56 299824945 55907 22.56 5400 5440 5310 6980 3760 5370 5362.92 2.14 0 11546 5810 5590 5430 5210 5050 5510 5130 136 1610 500 3750 10 1 27270000 1456 -90.51 1.70 12 0.21 -59.00 3142.00 8970 20240401 -40.47 3600 20241210 48.33 7760 -31.19 20250210 4375 22.06 20250102 8970 -40.47 20240401 3600 48.33 20241210 1.40 N 297090 500 136 억 584317 N N 0 N 00 N
6 20250306 121037 57 100.00 KOSDAQ 기계·장비 N N N N N 5310 -60 5 -1.12 266428785 49634 20.03 5400 5440 5310 6980 3760 5370 5367.87 2.14 0 9794 5810 5590 5430 5210 5050 5510 5130 136 1610 500 3750 10 1 27270000 1448 -90.00 1.69 12 0.18 -59.00 3142.00 8970 20240401 -40.80 3600 20241210 47.50 7760 -31.57 20250210 4375 21.37 20250102 8970 -40.80 20240401 3600 47.50 20241210 1.40 N 297090 500 136 억 584317 N N 0 N 00 N
7 20250306 111034 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 10 2 0.19 187952905 34908 14.09 5400 5440 5330 6980 3760 5370 5384.24 2.14 0 6890 5810 5590 5430 5210 5050 5510 5130 136 1610 500 3750 10 1 27270000 1467 -91.19 1.71 12 0.13 -59.00 3142.00 8970 20240401 -40.02 3600 20241210 49.44 7760 -30.67 20250210 4375 22.97 20250102 8970 -40.02 20240401 3600 49.44 20241210 1.40 N 297090 500 136 억 584317 N N 0 N 00 N
8 20250306 101036 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 10 2 0.19 116609370 21689 8.75 5400 5410 5330 6980 3760 5370 5376.43 2.14 0 5013 5810 5590 5430 5210 5050 5510 5130 136 1610 500 3750 10 1 27270000 1467 -91.19 1.71 12 0.08 -59.00 3142.00 8970 20240401 -40.02 3600 20241210 49.44 7760 -30.67 20250210 4375 22.97 20250102 8970 -40.02 20240401 3600 49.44 20241210 1.40 N 297090 500 136 억 584317 N N 0 N 00 N
9 20250306 091041 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 -20 5 -0.37 23714450 4409 1.78 5400 5400 5350 6980 3760 5370 5378.65 2.14 0 -1277 5810 5590 5430 5210 5050 5510 5130 136 1610 500 3750 10 1 27270000 1459 -90.68 1.70 12 0.02 -59.00 3142.00 8970 20240401 -40.36 3600 20241210 48.61 7760 -31.06 20250210 4375 22.29 20250102 8970 -40.36 20240401 3600 48.61 20241210 1.40 N 297090 500 136 억 584317 N N 0 N 00 N
10 20250305 161025 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 -200 5 -3.59 1338481645 247308 148.14 5570 5650 5270 7240 3900 5570 5412.23 2.00 0 39524 5956 5762 5606 5412 5256 5685 5335 136 1670 500 3890 10 1 27270000 1464 -91.02 1.71 12 0.91 -59.00 3142.00 8970 20240401 -40.13 3600 20241210 49.17 7760 -30.80 20250210 4375 22.74 20250102 8970 -40.13 20240401 3600 49.17 20241210 1.40 N 297090 500 136 억 544514 N N 142 N 00 N
11 20250305 151030 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 -200 5 -3.59 1261809765 232994 139.56 5570 5650 5270 7240 3900 5570 5415.63 2.00 0 34722 5956 5762 5606 5412 5256 5685 5335 136 1670 500 3890 10 1 27270000 1464 -91.02 1.71 12 0.85 -59.00 3142.00 8970 20240401 -40.13 3600 20241210 49.17 7760 -30.80 20250210 4375 22.74 20250102 8970 -40.13 20240401 3600 49.17 20241210 1.40 N 297090 500 136 억 544514 N N 142 N 00 N
12 20250305 141029 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 -190 5 -3.41 934350880 171928 102.98 5570 5650 5270 7240 3900 5570 5434.55 2.00 0 22113 5956 5762 5606 5412 5256 5685 5335 136 1670 500 3890 10 1 27270000 1467 -91.19 1.71 12 0.63 -59.00 3142.00 8970 20240401 -40.02 3600 20241210 49.44 7760 -30.67 20250210 4375 22.97 20250102 8970 -40.02 20240401 3600 49.44 20241210 1.40 N 297090 500 136 억 544514 N N 142 N 00 N