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
317850/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,9410,-180,5,-1.88,497070710,52728,40.99,9490,9550,9340,12460,6720,9590,9427.05,3.54,0,-6366,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,783,-324.48,1.69,12,0.63,-29.00,5568.00,13280,20240730,-29.14,7830,20241209,20.18,11280,-16.58,20250213,8640,8.91,20250102,13280,-29.14,20240730,7830,20.18,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N
20250306,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,-220,5,-2.29,450979180,47829,37.19,9490,9550,9340,12460,6720,9590,9428.96,3.54,0,-4418,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,780,-323.10,1.68,12,0.57,-29.00,5568.00,13280,20240730,-29.44,7830,20241209,19.67,11280,-16.93,20250213,8640,8.45,20250102,13280,-29.44,20240730,7830,19.67,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N
20250306,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,-180,5,-1.88,320227950,33901,26.36,9490,9550,9370,12460,6720,9590,9445.94,3.54,0,-2114,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,783,-324.48,1.69,12,0.41,-29.00,5568.00,13280,20240730,-29.14,7830,20241209,20.18,11280,-16.58,20250213,8640,8.91,20250102,13280,-29.14,20240730,7830,20.18,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N
20250306,131057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,-160,5,-1.67,297960165,31541,24.52,9490,9550,9370,12460,6720,9590,9446.72,3.54,0,-2192,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,785,-325.17,1.69,12,0.38,-29.00,5568.00,13280,20240730,-28.99,7830,20241209,20.43,11280,-16.40,20250213,8640,9.14,20250102,13280,-28.99,20240730,7830,20.43,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N
20250306,121057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,-130,5,-1.36,274199185,29024,22.56,9490,9550,9370,12460,6720,9590,9447.28,3.54,0,-1896,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,787,-326.21,1.70,12,0.35,-29.00,5568.00,13280,20240730,-28.77,7830,20241209,20.82,11280,-16.13,20250213,8640,9.49,20250102,13280,-28.77,20240730,7830,20.82,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N
20250306,111053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,-180,5,-1.88,238745455,25266,19.64,9490,9550,9370,12460,6720,9590,9449.23,3.54,0,-2714,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,783,-324.48,1.69,12,0.30,-29.00,5568.00,13280,20240730,-29.14,7830,20241209,20.18,11280,-16.58,20250213,8640,8.91,20250102,13280,-29.14,20240730,7830,20.18,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N
20250306,101056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,-110,5,-1.15,193437835,20467,15.91,9490,9550,9370,12460,6720,9590,9451.15,3.54,0,-2555,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,789,-326.90,1.70,12,0.25,-29.00,5568.00,13280,20240730,-28.61,7830,20241209,21.07,11280,-15.96,20250213,8640,9.72,20250102,13280,-28.61,20240730,7830,21.07,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N
20250306,091100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,-140,5,-1.46,123363635,13062,10.16,9490,9490,9370,12460,6720,9590,9444.37,3.54,0,-2589,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,787,-325.86,1.70,12,0.16,-29.00,5568.00,13280,20240730,-28.84,7830,20241209,20.69,11280,-16.22,20250213,8640,9.38,20250102,13280,-28.84,20240730,7830,20.69,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N
20250305,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,590,2,6.56,1203843695,128116,111.54,9150,9650,9150,11700,6300,9000,9396.78,3.14,0,33270,9613,9306,8993,8686,8373,9460,8840,42,2700,500,6480,10,1,8324420,798,-330.69,1.72,12,1.54,-29.00,5568.00,13280,20240730,-27.79,7830,20241209,22.48,11280,-14.98,20250213,8640,11.00,20250102,13280,-27.79,20240730,7830,22.48,20241209,6.80,N,317850,500,41 억,,261309,N,N,0,N,00,N
20250305,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,600,2,6.67,1149717695,122458,106.62,9150,9650,9150,11700,6300,9000,9388.99,3.14,0,30786,9613,9306,8993,8686,8373,9460,8840,42,2700,500,6480,10,1,8324420,799,-331.03,1.72,12,1.47,-29.00,5568.00,13280,20240730,-27.71,7830,20241209,22.61,11280,-14.89,20250213,8640,11.11,20250102,13280,-27.71,20240730,7830,22.61,20241209,6.80,N,317850,500,41 억,,261309,N,N,0,N,00,N
20250305,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,500,2,5.56,969674100,103611,90.21,9150,9530,9150,11700,6300,9000,9359.14,3.14,0,27478,9613,9306,8993,8686,8373,9460,8840,42,2700,500,6480,10,1,8324420,791,-327.59,1.71,12,1.24,-29.00,5568.00,13280,20240730,-28.46,7830,20241209,21.33,11280,-15.78,20250213,8640,9.95,20250102,13280,-28.46,20240730,7830,21.33,20241209,6.80,N,317850,500,41 억,,261309,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 9410 -180 5 -1.88 497070710 52728 40.99 9490 9550 9340 12460 6720 9590 9427.05 3.54 0 -6366 9963 9776 9463 9276 8963 9870 9370 42 2870 500 6900 10 1 8324420 783 -324.48 1.69 12 0.63 -29.00 5568.00 13280 20240730 -29.14 7830 20241209 20.18 11280 -16.58 20250213 8640 8.91 20250102 13280 -29.14 20240730 7830 20.18 20241209 6.69 N 317850 500 41 억 294389 N N 0 N 00 N
3 20250306 151057 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 -220 5 -2.29 450979180 47829 37.19 9490 9550 9340 12460 6720 9590 9428.96 3.54 0 -4418 9963 9776 9463 9276 8963 9870 9370 42 2870 500 6900 10 1 8324420 780 -323.10 1.68 12 0.57 -29.00 5568.00 13280 20240730 -29.44 7830 20241209 19.67 11280 -16.93 20250213 8640 8.45 20250102 13280 -29.44 20240730 7830 19.67 20241209 6.69 N 317850 500 41 억 294389 N N 0 N 00 N
4 20250306 141057 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 -180 5 -1.88 320227950 33901 26.36 9490 9550 9370 12460 6720 9590 9445.94 3.54 0 -2114 9963 9776 9463 9276 8963 9870 9370 42 2870 500 6900 10 1 8324420 783 -324.48 1.69 12 0.41 -29.00 5568.00 13280 20240730 -29.14 7830 20241209 20.18 11280 -16.58 20250213 8640 8.91 20250102 13280 -29.14 20240730 7830 20.18 20241209 6.69 N 317850 500 41 억 294389 N N 0 N 00 N
5 20250306 131057 57 100.00 KOSDAQ 기계·장비 N N N N N 9430 -160 5 -1.67 297960165 31541 24.52 9490 9550 9370 12460 6720 9590 9446.72 3.54 0 -2192 9963 9776 9463 9276 8963 9870 9370 42 2870 500 6900 10 1 8324420 785 -325.17 1.69 12 0.38 -29.00 5568.00 13280 20240730 -28.99 7830 20241209 20.43 11280 -16.40 20250213 8640 9.14 20250102 13280 -28.99 20240730 7830 20.43 20241209 6.69 N 317850 500 41 억 294389 N N 0 N 00 N
6 20250306 121057 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 -130 5 -1.36 274199185 29024 22.56 9490 9550 9370 12460 6720 9590 9447.28 3.54 0 -1896 9963 9776 9463 9276 8963 9870 9370 42 2870 500 6900 10 1 8324420 787 -326.21 1.70 12 0.35 -29.00 5568.00 13280 20240730 -28.77 7830 20241209 20.82 11280 -16.13 20250213 8640 9.49 20250102 13280 -28.77 20240730 7830 20.82 20241209 6.69 N 317850 500 41 억 294389 N N 0 N 00 N
7 20250306 111053 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 -180 5 -1.88 238745455 25266 19.64 9490 9550 9370 12460 6720 9590 9449.23 3.54 0 -2714 9963 9776 9463 9276 8963 9870 9370 42 2870 500 6900 10 1 8324420 783 -324.48 1.69 12 0.30 -29.00 5568.00 13280 20240730 -29.14 7830 20241209 20.18 11280 -16.58 20250213 8640 8.91 20250102 13280 -29.14 20240730 7830 20.18 20241209 6.69 N 317850 500 41 억 294389 N N 0 N 00 N
8 20250306 101056 57 100.00 KOSDAQ 기계·장비 N N N N N 9480 -110 5 -1.15 193437835 20467 15.91 9490 9550 9370 12460 6720 9590 9451.15 3.54 0 -2555 9963 9776 9463 9276 8963 9870 9370 42 2870 500 6900 10 1 8324420 789 -326.90 1.70 12 0.25 -29.00 5568.00 13280 20240730 -28.61 7830 20241209 21.07 11280 -15.96 20250213 8640 9.72 20250102 13280 -28.61 20240730 7830 21.07 20241209 6.69 N 317850 500 41 억 294389 N N 0 N 00 N
9 20250306 091100 57 100.00 KOSDAQ 기계·장비 N N N N N 9450 -140 5 -1.46 123363635 13062 10.16 9490 9490 9370 12460 6720 9590 9444.37 3.54 0 -2589 9963 9776 9463 9276 8963 9870 9370 42 2870 500 6900 10 1 8324420 787 -325.86 1.70 12 0.16 -29.00 5568.00 13280 20240730 -28.84 7830 20241209 20.69 11280 -16.22 20250213 8640 9.38 20250102 13280 -28.84 20240730 7830 20.69 20241209 6.69 N 317850 500 41 억 294389 N N 0 N 00 N
10 20250305 161044 57 100.00 KOSDAQ 기계·장비 N N N N N 9590 590 2 6.56 1203843695 128116 111.54 9150 9650 9150 11700 6300 9000 9396.78 3.14 0 33270 9613 9306 8993 8686 8373 9460 8840 42 2700 500 6480 10 1 8324420 798 -330.69 1.72 12 1.54 -29.00 5568.00 13280 20240730 -27.79 7830 20241209 22.48 11280 -14.98 20250213 8640 11.00 20250102 13280 -27.79 20240730 7830 22.48 20241209 6.80 N 317850 500 41 억 261309 N N 0 N 00 N
11 20250305 151048 57 100.00 KOSDAQ 기계·장비 N N N N N 9600 600 2 6.67 1149717695 122458 106.62 9150 9650 9150 11700 6300 9000 9388.99 3.14 0 30786 9613 9306 8993 8686 8373 9460 8840 42 2700 500 6480 10 1 8324420 799 -331.03 1.72 12 1.47 -29.00 5568.00 13280 20240730 -27.71 7830 20241209 22.61 11280 -14.89 20250213 8640 11.11 20250102 13280 -27.71 20240730 7830 22.61 20241209 6.80 N 317850 500 41 억 261309 N N 0 N 00 N
12 20250305 141048 57 100.00 KOSDAQ 기계·장비 N N N N N 9500 500 2 5.56 969674100 103611 90.21 9150 9530 9150 11700 6300 9000 9359.14 3.14 0 27478 9613 9306 8993 8686 8373 9460 8840 42 2700 500 6480 10 1 8324420 791 -327.59 1.71 12 1.24 -29.00 5568.00 13280 20240730 -28.46 7830 20241209 21.33 11280 -15.78 20250213 8640 9.95 20250102 13280 -28.46 20240730 7830 21.33 20241209 6.80 N 317850 500 41 억 261309 N N 0 N 00 N