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
319400/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
20250306,161100,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3715,-45,5,-1.20,11597426982,3016341,749.91,3785,4160,3645,4885,2635,3760,3845.29,1.60,0,-146537,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4378,103.19,2.72,12,2.56,36.00,1367.00,4740,20250207,-21.62,2450,20240805,51.63,4740,-21.62,20250207,3425,8.47,20250102,4740,-21.62,20250207,2450,51.63,20240805,2.22,N,319400,100,117 억,,1885805,N,N,470,N,00,N
20250306,151059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3715,-45,5,-1.20,11177876487,2903048,721.74,3785,4160,3645,4885,2635,3760,3850.39,1.60,0,-153173,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4378,103.19,2.72,12,2.46,36.00,1367.00,4740,20250207,-21.62,2450,20240805,51.63,4740,-21.62,20250207,3425,8.47,20250102,4740,-21.62,20250207,2450,51.63,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N
20250306,141059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3670,-90,5,-2.39,1316735528,356008,88.51,3785,3785,3660,4885,2635,3760,3698.61,1.60,0,4882,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4325,101.94,2.68,12,0.30,36.00,1367.00,4740,20250207,-22.57,2450,20240805,49.80,4740,-22.57,20250207,3425,7.15,20250102,4740,-22.57,20250207,2450,49.80,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N
20250306,131059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3665,-95,5,-2.53,1037638929,279977,69.61,3785,3785,3665,4885,2635,3760,3706.16,1.60,0,-6288,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4319,101.81,2.68,12,0.24,36.00,1367.00,4740,20250207,-22.68,2450,20240805,49.59,4740,-22.68,20250207,3425,7.01,20250102,4740,-22.68,20250207,2450,49.59,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N
20250306,121059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3695,-65,5,-1.73,779011960,209597,52.11,3785,3785,3685,4885,2635,3760,3716.71,1.60,0,-13843,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4354,102.64,2.70,12,0.18,36.00,1367.00,4740,20250207,-22.05,2450,20240805,50.82,4740,-22.05,20250207,3425,7.88,20250102,4740,-22.05,20250207,2450,50.82,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N
20250306,111056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3690,-70,5,-1.86,625995791,168151,41.81,3785,3785,3685,4885,2635,3760,3722.82,1.60,0,-19036,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4349,102.50,2.70,12,0.14,36.00,1367.00,4740,20250207,-22.15,2450,20240805,50.61,4740,-22.15,20250207,3425,7.74,20250102,4740,-22.15,20250207,2450,50.61,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N
20250306,101058,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3710,-50,5,-1.33,416216242,111418,27.70,3785,3785,3700,4885,2635,3760,3735.63,1.60,0,-31902,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4372,103.06,2.71,12,0.09,36.00,1367.00,4740,20250207,-21.73,2450,20240805,51.43,4740,-21.73,20250207,3425,8.32,20250102,4740,-21.73,20250207,2450,51.43,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N
20250306,091102,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3750,-10,5,-0.27,86341140,22973,5.71,3785,3785,3745,4885,2635,3760,3758.37,1.60,0,-10204,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4419,104.17,2.74,12,0.02,36.00,1367.00,4740,20250207,-20.89,2450,20240805,53.06,4740,-20.89,20250207,3425,9.49,20250102,4740,-20.89,20250207,2450,53.06,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N
20250305,161046,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3760,55,2,1.48,1500937479,399708,99.63,3700,3790,3700,4815,2595,3705,3755.07,1.55,0,59141,3801,3752,3711,3662,3621,3777,3687,118,1110,100,2740,5,1,117845901,4431,104.44,2.75,12,0.34,36.00,1367.00,4740,20250207,-20.68,2450,20240805,53.47,4740,-20.68,20250207,3425,9.78,20250102,4740,-20.68,20250207,2450,53.47,20240805,2.22,N,319400,100,117 억,,1826579,N,N,1700,N,00,N
20250305,151051,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3770,65,2,1.75,1442524744,384199,95.77,3700,3790,3700,4815,2595,3705,3754.63,1.55,0,54460,3801,3752,3711,3662,3621,3777,3687,118,1110,100,2740,5,1,117845901,4443,104.72,2.76,12,0.33,36.00,1367.00,4740,20250207,-20.46,2450,20240805,53.88,4740,-20.46,20250207,3425,10.07,20250102,4740,-20.46,20250207,2450,53.88,20240805,2.22,N,319400,100,117 억,,1826579,N,N,1025,N,00,N
20250305,141050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3775,70,2,1.89,1291775691,344234,85.80,3700,3790,3700,4815,2595,3705,3752.61,1.55,0,55596,3801,3752,3711,3662,3621,3777,3687,118,1110,100,2740,5,1,117845901,4449,104.86,2.76,12,0.29,36.00,1367.00,4740,20250207,-20.36,2450,20240805,54.08,4740,-20.36,20250207,3425,10.22,20250102,4740,-20.36,20250207,2450,54.08,20240805,2.22,N,319400,100,117 억,,1826579,N,N,1025,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 161100 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3715 -45 5 -1.20 11597426982 3016341 749.91 3785 4160 3645 4885 2635 3760 3845.29 1.60 0 -146537 3840 3800 3750 3710 3660 3820 3730 118 1125 100 2780 5 1 117845901 4378 103.19 2.72 12 2.56 36.00 1367.00 4740 20250207 -21.62 2450 20240805 51.63 4740 -21.62 20250207 3425 8.47 20250102 4740 -21.62 20250207 2450 51.63 20240805 2.22 N 319400 100 117 억 1885805 N N 470 N 00 N
3 20250306 151059 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3715 -45 5 -1.20 11177876487 2903048 721.74 3785 4160 3645 4885 2635 3760 3850.39 1.60 0 -153173 3840 3800 3750 3710 3660 3820 3730 118 1125 100 2780 5 1 117845901 4378 103.19 2.72 12 2.46 36.00 1367.00 4740 20250207 -21.62 2450 20240805 51.63 4740 -21.62 20250207 3425 8.47 20250102 4740 -21.62 20250207 2450 51.63 20240805 2.22 N 319400 100 117 억 1885805 N N 1700 N 00 N
4 20250306 141059 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3670 -90 5 -2.39 1316735528 356008 88.51 3785 3785 3660 4885 2635 3760 3698.61 1.60 0 4882 3840 3800 3750 3710 3660 3820 3730 118 1125 100 2780 5 1 117845901 4325 101.94 2.68 12 0.30 36.00 1367.00 4740 20250207 -22.57 2450 20240805 49.80 4740 -22.57 20250207 3425 7.15 20250102 4740 -22.57 20250207 2450 49.80 20240805 2.22 N 319400 100 117 억 1885805 N N 1700 N 00 N
5 20250306 131059 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3665 -95 5 -2.53 1037638929 279977 69.61 3785 3785 3665 4885 2635 3760 3706.16 1.60 0 -6288 3840 3800 3750 3710 3660 3820 3730 118 1125 100 2780 5 1 117845901 4319 101.81 2.68 12 0.24 36.00 1367.00 4740 20250207 -22.68 2450 20240805 49.59 4740 -22.68 20250207 3425 7.01 20250102 4740 -22.68 20250207 2450 49.59 20240805 2.22 N 319400 100 117 억 1885805 N N 1700 N 00 N
6 20250306 121059 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3695 -65 5 -1.73 779011960 209597 52.11 3785 3785 3685 4885 2635 3760 3716.71 1.60 0 -13843 3840 3800 3750 3710 3660 3820 3730 118 1125 100 2780 5 1 117845901 4354 102.64 2.70 12 0.18 36.00 1367.00 4740 20250207 -22.05 2450 20240805 50.82 4740 -22.05 20250207 3425 7.88 20250102 4740 -22.05 20250207 2450 50.82 20240805 2.22 N 319400 100 117 억 1885805 N N 1700 N 00 N
7 20250306 111056 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3690 -70 5 -1.86 625995791 168151 41.81 3785 3785 3685 4885 2635 3760 3722.82 1.60 0 -19036 3840 3800 3750 3710 3660 3820 3730 118 1125 100 2780 5 1 117845901 4349 102.50 2.70 12 0.14 36.00 1367.00 4740 20250207 -22.15 2450 20240805 50.61 4740 -22.15 20250207 3425 7.74 20250102 4740 -22.15 20250207 2450 50.61 20240805 2.22 N 319400 100 117 억 1885805 N N 1700 N 00 N
8 20250306 101058 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3710 -50 5 -1.33 416216242 111418 27.70 3785 3785 3700 4885 2635 3760 3735.63 1.60 0 -31902 3840 3800 3750 3710 3660 3820 3730 118 1125 100 2780 5 1 117845901 4372 103.06 2.71 12 0.09 36.00 1367.00 4740 20250207 -21.73 2450 20240805 51.43 4740 -21.73 20250207 3425 8.32 20250102 4740 -21.73 20250207 2450 51.43 20240805 2.22 N 319400 100 117 억 1885805 N N 1700 N 00 N
9 20250306 091102 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3750 -10 5 -0.27 86341140 22973 5.71 3785 3785 3745 4885 2635 3760 3758.37 1.60 0 -10204 3840 3800 3750 3710 3660 3820 3730 118 1125 100 2780 5 1 117845901 4419 104.17 2.74 12 0.02 36.00 1367.00 4740 20250207 -20.89 2450 20240805 53.06 4740 -20.89 20250207 3425 9.49 20250102 4740 -20.89 20250207 2450 53.06 20240805 2.22 N 319400 100 117 억 1885805 N N 1700 N 00 N
10 20250305 161046 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3760 55 2 1.48 1500937479 399708 99.63 3700 3790 3700 4815 2595 3705 3755.07 1.55 0 59141 3801 3752 3711 3662 3621 3777 3687 118 1110 100 2740 5 1 117845901 4431 104.44 2.75 12 0.34 36.00 1367.00 4740 20250207 -20.68 2450 20240805 53.47 4740 -20.68 20250207 3425 9.78 20250102 4740 -20.68 20250207 2450 53.47 20240805 2.22 N 319400 100 117 억 1826579 N N 1700 N 00 N
11 20250305 151051 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3770 65 2 1.75 1442524744 384199 95.77 3700 3790 3700 4815 2595 3705 3754.63 1.55 0 54460 3801 3752 3711 3662 3621 3777 3687 118 1110 100 2740 5 1 117845901 4443 104.72 2.76 12 0.33 36.00 1367.00 4740 20250207 -20.46 2450 20240805 53.88 4740 -20.46 20250207 3425 10.07 20250102 4740 -20.46 20250207 2450 53.88 20240805 2.22 N 319400 100 117 억 1826579 N N 1025 N 00 N
12 20250305 141050 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3775 70 2 1.89 1291775691 344234 85.80 3700 3790 3700 4815 2595 3705 3752.61 1.55 0 55596 3801 3752 3711 3662 3621 3777 3687 118 1110 100 2740 5 1 117845901 4449 104.86 2.76 12 0.29 36.00 1367.00 4740 20250207 -20.36 2450 20240805 54.08 4740 -20.36 20250207 3425 10.22 20250102 4740 -20.36 20250207 2450 54.08 20240805 2.22 N 319400 100 117 억 1826579 N N 1025 N 00 N