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
317830/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
20250306,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,-380,5,-4.29,1086235750,126271,39.45,9130,9130,8430,11500,6200,8850,8602.46,0.65,0,-6556,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,913,-111.45,1.55,12,1.17,-76.00,5447.00,11800,20250210,-28.22,3620,20241209,133.98,11800,-28.22,20250210,4580,84.93,20250102,11800,-28.22,20250210,3620,133.98,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N
20250306,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,-410,5,-4.63,1035102220,120231,37.56,9130,9130,8440,11500,6200,8850,8609.28,0.65,0,-7005,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,909,-111.05,1.55,12,1.12,-76.00,5447.00,11800,20250210,-28.47,3620,20241209,133.15,11800,-28.47,20250210,4580,84.28,20250102,11800,-28.47,20250210,3620,133.15,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N
20250306,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8500,-350,5,-3.95,805588575,93100,29.08,9130,9130,8460,11500,6200,8850,8652.94,0.65,0,-19162,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,916,-111.84,1.56,12,0.86,-76.00,5447.00,11800,20250210,-27.97,3620,20241209,134.81,11800,-27.97,20250210,4580,85.59,20250102,11800,-27.97,20250210,3620,134.81,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N
20250306,131056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,-340,5,-3.84,729911295,84196,26.30,9130,9130,8460,11500,6200,8850,8669.19,0.65,0,-15451,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,917,-111.97,1.56,12,0.78,-76.00,5447.00,11800,20250210,-27.88,3620,20241209,135.08,11800,-27.88,20250210,4580,85.81,20250102,11800,-27.88,20250210,3620,135.08,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N
20250306,121056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-320,5,-3.62,667679155,76883,24.02,9130,9130,8460,11500,6200,8850,8684.35,0.65,0,-13814,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,919,-112.24,1.57,12,0.71,-76.00,5447.00,11800,20250210,-27.71,3620,20241209,135.64,11800,-27.71,20250210,4580,86.24,20250102,11800,-27.71,20250210,3620,135.64,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N
20250306,111053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,-200,5,-2.26,605277075,69591,21.74,9130,9130,8460,11500,6200,8850,8697.63,0.65,0,-13959,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,932,-113.82,1.59,12,0.65,-76.00,5447.00,11800,20250210,-26.69,3620,20241209,138.95,11800,-26.69,20250210,4580,88.86,20250102,11800,-26.69,20250210,3620,138.95,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N
20250306,101055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,-290,5,-3.28,525829240,60341,18.85,9130,9130,8460,11500,6200,8850,8714.29,0.65,0,-12345,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,922,-112.63,1.57,12,0.56,-76.00,5447.00,11800,20250210,-27.46,3620,20241209,136.46,11800,-27.46,20250210,4580,86.90,20250102,11800,-27.46,20250210,3620,136.46,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N
20250306,091100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8770,-80,5,-0.90,172081590,19287,6.03,9130,9130,8750,11500,6200,8850,8922.15,0.65,0,-5727,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,945,-115.39,1.61,12,0.18,-76.00,5447.00,11800,20250210,-25.68,3620,20241209,142.27,11800,-25.68,20250210,4580,91.48,20250102,11800,-25.68,20250210,3620,142.27,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N
20250305,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8850,230,2,2.67,2859297845,318266,83.63,8600,9350,8600,11200,6040,8620,8984.80,0.61,0,3081,9546,9082,8506,8042,7466,9315,8275,11,2580,100,6030,10,1,10773818,953,-116.45,1.62,12,2.95,-76.00,5447.00,11800,20250210,-25.00,3620,20241209,144.48,11800,-25.00,20250210,4580,93.23,20250102,11800,-25.00,20250210,3620,144.48,20241209,2.89,N,317830,100,10 억,,65985,N,N,0,N,00,N
20250305,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,270,2,3.13,2774050955,308651,81.10,8600,9350,8600,11200,6040,8620,8988.15,0.61,0,667,9546,9082,8506,8042,7466,9315,8275,11,2580,100,6030,10,1,10773818,958,-116.97,1.63,12,2.86,-76.00,5447.00,11800,20250210,-24.66,3620,20241209,145.58,11800,-24.66,20250210,4580,94.10,20250102,11800,-24.66,20250210,3620,145.58,20241209,2.89,N,317830,100,10 억,,65985,N,N,0,N,00,N
20250305,141047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,250,2,2.90,2635919845,293144,77.02,8600,9350,8600,11200,6040,8620,8992.41,0.61,0,-3567,9546,9082,8506,8042,7466,9315,8275,11,2580,100,6030,10,1,10773818,956,-116.71,1.63,12,2.72,-76.00,5447.00,11800,20250210,-24.83,3620,20241209,145.03,11800,-24.83,20250210,4580,93.67,20250102,11800,-24.83,20250210,3620,145.03,20241209,2.89,N,317830,100,10 억,,65985,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 161057 57 100.00 KOSDAQ 기계·장비 N N N N N 8470 -380 5 -4.29 1086235750 126271 39.45 9130 9130 8430 11500 6200 8850 8602.46 0.65 0 -6556 9683 9266 8933 8516 8183 9475 8725 11 2650 100 6190 10 1 10773818 913 -111.45 1.55 12 1.17 -76.00 5447.00 11800 20250210 -28.22 3620 20241209 133.98 11800 -28.22 20250210 4580 84.93 20250102 11800 -28.22 20250210 3620 133.98 20241209 2.66 N 317830 100 10 억 69777 N N 0 N 00 N
3 20250306 151057 57 100.00 KOSDAQ 기계·장비 N N N N N 8440 -410 5 -4.63 1035102220 120231 37.56 9130 9130 8440 11500 6200 8850 8609.28 0.65 0 -7005 9683 9266 8933 8516 8183 9475 8725 11 2650 100 6190 10 1 10773818 909 -111.05 1.55 12 1.12 -76.00 5447.00 11800 20250210 -28.47 3620 20241209 133.15 11800 -28.47 20250210 4580 84.28 20250102 11800 -28.47 20250210 3620 133.15 20241209 2.66 N 317830 100 10 억 69777 N N 0 N 00 N
4 20250306 141057 57 100.00 KOSDAQ 기계·장비 N N N N N 8500 -350 5 -3.95 805588575 93100 29.08 9130 9130 8460 11500 6200 8850 8652.94 0.65 0 -19162 9683 9266 8933 8516 8183 9475 8725 11 2650 100 6190 10 1 10773818 916 -111.84 1.56 12 0.86 -76.00 5447.00 11800 20250210 -27.97 3620 20241209 134.81 11800 -27.97 20250210 4580 85.59 20250102 11800 -27.97 20250210 3620 134.81 20241209 2.66 N 317830 100 10 억 69777 N N 0 N 00 N
5 20250306 131056 57 100.00 KOSDAQ 기계·장비 N N N N N 8510 -340 5 -3.84 729911295 84196 26.30 9130 9130 8460 11500 6200 8850 8669.19 0.65 0 -15451 9683 9266 8933 8516 8183 9475 8725 11 2650 100 6190 10 1 10773818 917 -111.97 1.56 12 0.78 -76.00 5447.00 11800 20250210 -27.88 3620 20241209 135.08 11800 -27.88 20250210 4580 85.81 20250102 11800 -27.88 20250210 3620 135.08 20241209 2.66 N 317830 100 10 억 69777 N N 0 N 00 N
6 20250306 121056 57 100.00 KOSDAQ 기계·장비 N N N N N 8530 -320 5 -3.62 667679155 76883 24.02 9130 9130 8460 11500 6200 8850 8684.35 0.65 0 -13814 9683 9266 8933 8516 8183 9475 8725 11 2650 100 6190 10 1 10773818 919 -112.24 1.57 12 0.71 -76.00 5447.00 11800 20250210 -27.71 3620 20241209 135.64 11800 -27.71 20250210 4580 86.24 20250102 11800 -27.71 20250210 3620 135.64 20241209 2.66 N 317830 100 10 억 69777 N N 0 N 00 N
7 20250306 111053 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 -200 5 -2.26 605277075 69591 21.74 9130 9130 8460 11500 6200 8850 8697.63 0.65 0 -13959 9683 9266 8933 8516 8183 9475 8725 11 2650 100 6190 10 1 10773818 932 -113.82 1.59 12 0.65 -76.00 5447.00 11800 20250210 -26.69 3620 20241209 138.95 11800 -26.69 20250210 4580 88.86 20250102 11800 -26.69 20250210 3620 138.95 20241209 2.66 N 317830 100 10 억 69777 N N 0 N 00 N
8 20250306 101055 57 100.00 KOSDAQ 기계·장비 N N N N N 8560 -290 5 -3.28 525829240 60341 18.85 9130 9130 8460 11500 6200 8850 8714.29 0.65 0 -12345 9683 9266 8933 8516 8183 9475 8725 11 2650 100 6190 10 1 10773818 922 -112.63 1.57 12 0.56 -76.00 5447.00 11800 20250210 -27.46 3620 20241209 136.46 11800 -27.46 20250210 4580 86.90 20250102 11800 -27.46 20250210 3620 136.46 20241209 2.66 N 317830 100 10 억 69777 N N 0 N 00 N
9 20250306 091100 57 100.00 KOSDAQ 기계·장비 N N N N N 8770 -80 5 -0.90 172081590 19287 6.03 9130 9130 8750 11500 6200 8850 8922.15 0.65 0 -5727 9683 9266 8933 8516 8183 9475 8725 11 2650 100 6190 10 1 10773818 945 -115.39 1.61 12 0.18 -76.00 5447.00 11800 20250210 -25.68 3620 20241209 142.27 11800 -25.68 20250210 4580 91.48 20250102 11800 -25.68 20250210 3620 142.27 20241209 2.66 N 317830 100 10 억 69777 N N 0 N 00 N
10 20250305 161043 57 100.00 KOSDAQ 기계·장비 N N N N N 8850 230 2 2.67 2859297845 318266 83.63 8600 9350 8600 11200 6040 8620 8984.80 0.61 0 3081 9546 9082 8506 8042 7466 9315 8275 11 2580 100 6030 10 1 10773818 953 -116.45 1.62 12 2.95 -76.00 5447.00 11800 20250210 -25.00 3620 20241209 144.48 11800 -25.00 20250210 4580 93.23 20250102 11800 -25.00 20250210 3620 144.48 20241209 2.89 N 317830 100 10 억 65985 N N 0 N 00 N
11 20250305 151048 57 100.00 KOSDAQ 기계·장비 N N N N N 8890 270 2 3.13 2774050955 308651 81.10 8600 9350 8600 11200 6040 8620 8988.15 0.61 0 667 9546 9082 8506 8042 7466 9315 8275 11 2580 100 6030 10 1 10773818 958 -116.97 1.63 12 2.86 -76.00 5447.00 11800 20250210 -24.66 3620 20241209 145.58 11800 -24.66 20250210 4580 94.10 20250102 11800 -24.66 20250210 3620 145.58 20241209 2.89 N 317830 100 10 억 65985 N N 0 N 00 N
12 20250305 141047 57 100.00 KOSDAQ 기계·장비 N N N N N 8870 250 2 2.90 2635919845 293144 77.02 8600 9350 8600 11200 6040 8620 8992.41 0.61 0 -3567 9546 9082 8506 8042 7466 9315 8275 11 2580 100 6030 10 1 10773818 956 -116.71 1.63 12 2.72 -76.00 5447.00 11800 20250210 -24.83 3620 20241209 145.03 11800 -24.83 20250210 4580 93.67 20250102 11800 -24.83 20250210 3620 145.03 20241209 2.89 N 317830 100 10 억 65985 N N 0 N 00 N