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
297890/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
20250306,161039,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2810,-65,5,-2.26,1203856116,426470,160.03,2880,2900,2795,3735,2015,2875,2822.90,2.41,0,6274,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2055,2.60,0.85,12,0.58,1082.00,3319.00,10500,20240628,-73.24,2360,20241209,19.07,3475,-19.14,20250107,2625,7.05,20250203,10500,-73.24,20240628,2360,19.07,20241209,5.70,N,297890,500,367 억,,1762396,N,N,1433,N,00,N
20250306,151038,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2815,-60,5,-2.09,1152250056,408105,153.14,2880,2900,2795,3735,2015,2875,2823.41,2.41,0,6115,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2059,2.60,0.85,12,0.56,1082.00,3319.00,10500,20240628,-73.19,2360,20241209,19.28,3475,-18.99,20250107,2625,7.24,20250203,10500,-73.19,20240628,2360,19.28,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N
20250306,141038,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2810,-65,5,-2.26,860601641,304944,114.43,2880,2900,2795,3735,2015,2875,2822.15,2.41,0,-53849,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2055,2.60,0.85,12,0.42,1082.00,3319.00,10500,20240628,-73.24,2360,20241209,19.07,3475,-19.14,20250107,2625,7.05,20250203,10500,-73.24,20240628,2360,19.07,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N
20250306,131039,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2815,-60,5,-2.09,688078214,243394,91.33,2880,2900,2795,3735,2015,2875,2827.00,2.41,0,-50821,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2059,2.60,0.85,12,0.33,1082.00,3319.00,10500,20240628,-73.19,2360,20241209,19.28,3475,-18.99,20250107,2625,7.24,20250203,10500,-73.19,20240628,2360,19.28,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N
20250306,121038,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2810,-65,5,-2.26,541992408,191409,71.83,2880,2900,2795,3735,2015,2875,2831.57,2.41,0,-60151,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2055,2.60,0.85,12,0.26,1082.00,3319.00,10500,20240628,-73.24,2360,20241209,19.07,3475,-19.14,20250107,2625,7.05,20250203,10500,-73.24,20240628,2360,19.07,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N
20250306,111034,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2800,-75,5,-2.61,486097848,171508,64.36,2880,2900,2795,3735,2015,2875,2834.24,2.41,0,-61254,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2048,2.59,0.84,12,0.23,1082.00,3319.00,10500,20240628,-73.33,2360,20241209,18.64,3475,-19.42,20250107,2625,6.67,20250203,10500,-73.33,20240628,2360,18.64,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N
20250306,101037,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2805,-70,5,-2.43,338532130,118931,44.63,2880,2900,2800,3735,2015,2875,2846.44,2.41,0,-47367,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2052,2.59,0.85,12,0.16,1082.00,3319.00,10500,20240628,-73.29,2360,20241209,18.86,3475,-19.28,20250107,2625,6.86,20250203,10500,-73.29,20240628,2360,18.86,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N
20250306,091041,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2860,-15,5,-0.52,110626500,38395,14.41,2880,2900,2855,3735,2015,2875,2881.29,2.41,0,-14383,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2092,2.64,0.86,12,0.05,1082.00,3319.00,10500,20240628,-72.76,2360,20241209,21.19,3475,-17.70,20250107,2625,8.95,20250203,10500,-72.76,20240628,2360,21.19,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N
20250305,161026,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2875,65,2,2.31,737197091,260152,77.44,2810,2880,2800,3650,1970,2810,2833.07,2.37,0,32288,2876,2842,2776,2742,2676,2860,2760,368,840,500,1960,5,1,73140914,2103,2.66,0.87,12,0.36,1082.00,3319.00,10500,20240628,-72.62,2360,20241209,21.82,3475,-17.27,20250107,2625,9.52,20250203,10500,-72.62,20240628,2360,21.82,20241209,5.71,N,297890,500,367 억,,1735148,N,N,723,N,00,N
20250305,151030,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2860,50,2,1.78,664554236,234846,69.90,2810,2870,2800,3650,1970,2810,2829.74,2.37,0,33616,2876,2842,2776,2742,2676,2860,2760,368,840,500,1960,5,1,73140914,2092,2.64,0.86,12,0.32,1082.00,3319.00,10500,20240628,-72.76,2360,20241209,21.19,3475,-17.70,20250107,2625,8.95,20250203,10500,-72.76,20240628,2360,21.19,20241209,5.71,N,297890,500,367 억,,1735148,N,N,1583,N,00,N
20250305,141029,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2840,30,2,1.07,554484046,196331,58.44,2810,2855,2800,3650,1970,2810,2824.23,2.37,0,22801,2876,2842,2776,2742,2676,2860,2760,368,840,500,1960,5,1,73140914,2077,2.62,0.86,12,0.27,1082.00,3319.00,10500,20240628,-72.95,2360,20241209,20.34,3475,-18.27,20250107,2625,8.19,20250203,10500,-72.95,20240628,2360,20.34,20241209,5.71,N,297890,500,367 억,,1735148,N,N,1583,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 161039 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2810 -65 5 -2.26 1203856116 426470 160.03 2880 2900 2795 3735 2015 2875 2822.90 2.41 0 6274 2931 2902 2851 2822 2771 2917 2837 368 860 500 2010 5 1 73140914 2055 2.60 0.85 12 0.58 1082.00 3319.00 10500 20240628 -73.24 2360 20241209 19.07 3475 -19.14 20250107 2625 7.05 20250203 10500 -73.24 20240628 2360 19.07 20241209 5.70 N 297890 500 367 억 1762396 N N 1433 N 00 N
3 20250306 151038 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2815 -60 5 -2.09 1152250056 408105 153.14 2880 2900 2795 3735 2015 2875 2823.41 2.41 0 6115 2931 2902 2851 2822 2771 2917 2837 368 860 500 2010 5 1 73140914 2059 2.60 0.85 12 0.56 1082.00 3319.00 10500 20240628 -73.19 2360 20241209 19.28 3475 -18.99 20250107 2625 7.24 20250203 10500 -73.19 20240628 2360 19.28 20241209 5.70 N 297890 500 367 억 1762396 N N 726 N 00 N
4 20250306 141038 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2810 -65 5 -2.26 860601641 304944 114.43 2880 2900 2795 3735 2015 2875 2822.15 2.41 0 -53849 2931 2902 2851 2822 2771 2917 2837 368 860 500 2010 5 1 73140914 2055 2.60 0.85 12 0.42 1082.00 3319.00 10500 20240628 -73.24 2360 20241209 19.07 3475 -19.14 20250107 2625 7.05 20250203 10500 -73.24 20240628 2360 19.07 20241209 5.70 N 297890 500 367 억 1762396 N N 726 N 00 N
5 20250306 131039 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2815 -60 5 -2.09 688078214 243394 91.33 2880 2900 2795 3735 2015 2875 2827.00 2.41 0 -50821 2931 2902 2851 2822 2771 2917 2837 368 860 500 2010 5 1 73140914 2059 2.60 0.85 12 0.33 1082.00 3319.00 10500 20240628 -73.19 2360 20241209 19.28 3475 -18.99 20250107 2625 7.24 20250203 10500 -73.19 20240628 2360 19.28 20241209 5.70 N 297890 500 367 억 1762396 N N 726 N 00 N
6 20250306 121038 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2810 -65 5 -2.26 541992408 191409 71.83 2880 2900 2795 3735 2015 2875 2831.57 2.41 0 -60151 2931 2902 2851 2822 2771 2917 2837 368 860 500 2010 5 1 73140914 2055 2.60 0.85 12 0.26 1082.00 3319.00 10500 20240628 -73.24 2360 20241209 19.07 3475 -19.14 20250107 2625 7.05 20250203 10500 -73.24 20240628 2360 19.07 20241209 5.70 N 297890 500 367 억 1762396 N N 726 N 00 N
7 20250306 111034 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2800 -75 5 -2.61 486097848 171508 64.36 2880 2900 2795 3735 2015 2875 2834.24 2.41 0 -61254 2931 2902 2851 2822 2771 2917 2837 368 860 500 2010 5 1 73140914 2048 2.59 0.84 12 0.23 1082.00 3319.00 10500 20240628 -73.33 2360 20241209 18.64 3475 -19.42 20250107 2625 6.67 20250203 10500 -73.33 20240628 2360 18.64 20241209 5.70 N 297890 500 367 억 1762396 N N 726 N 00 N
8 20250306 101037 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2805 -70 5 -2.43 338532130 118931 44.63 2880 2900 2800 3735 2015 2875 2846.44 2.41 0 -47367 2931 2902 2851 2822 2771 2917 2837 368 860 500 2010 5 1 73140914 2052 2.59 0.85 12 0.16 1082.00 3319.00 10500 20240628 -73.29 2360 20241209 18.86 3475 -19.28 20250107 2625 6.86 20250203 10500 -73.29 20240628 2360 18.86 20241209 5.70 N 297890 500 367 억 1762396 N N 726 N 00 N
9 20250306 091041 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2860 -15 5 -0.52 110626500 38395 14.41 2880 2900 2855 3735 2015 2875 2881.29 2.41 0 -14383 2931 2902 2851 2822 2771 2917 2837 368 860 500 2010 5 1 73140914 2092 2.64 0.86 12 0.05 1082.00 3319.00 10500 20240628 -72.76 2360 20241209 21.19 3475 -17.70 20250107 2625 8.95 20250203 10500 -72.76 20240628 2360 21.19 20241209 5.70 N 297890 500 367 억 1762396 N N 726 N 00 N
10 20250305 161026 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2875 65 2 2.31 737197091 260152 77.44 2810 2880 2800 3650 1970 2810 2833.07 2.37 0 32288 2876 2842 2776 2742 2676 2860 2760 368 840 500 1960 5 1 73140914 2103 2.66 0.87 12 0.36 1082.00 3319.00 10500 20240628 -72.62 2360 20241209 21.82 3475 -17.27 20250107 2625 9.52 20250203 10500 -72.62 20240628 2360 21.82 20241209 5.71 N 297890 500 367 억 1735148 N N 723 N 00 N
11 20250305 151030 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2860 50 2 1.78 664554236 234846 69.90 2810 2870 2800 3650 1970 2810 2829.74 2.37 0 33616 2876 2842 2776 2742 2676 2860 2760 368 840 500 1960 5 1 73140914 2092 2.64 0.86 12 0.32 1082.00 3319.00 10500 20240628 -72.76 2360 20241209 21.19 3475 -17.70 20250107 2625 8.95 20250203 10500 -72.76 20240628 2360 21.19 20241209 5.71 N 297890 500 367 억 1735148 N N 1583 N 00 N
12 20250305 141029 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2840 30 2 1.07 554484046 196331 58.44 2810 2855 2800 3650 1970 2810 2824.23 2.37 0 22801 2876 2842 2776 2742 2676 2860 2760 368 840 500 1960 5 1 73140914 2077 2.62 0.86 12 0.27 1082.00 3319.00 10500 20240628 -72.95 2360 20241209 20.34 3475 -18.27 20250107 2625 8.19 20250203 10500 -72.95 20240628 2360 20.34 20241209 5.71 N 297890 500 367 억 1735148 N N 1583 N 00 N