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
320000/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
20250306,161100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,40,2,1.55,426143623,163571,87.83,2615,2675,2545,3350,1810,2580,2605.24,0.22,0,50723,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,733,31.19,2.00,12,0.58,84.00,1313.00,5410,20240614,-51.57,2150,20240229,21.86,3335,-21.44,20250109,2165,21.02,20250221,5410,-51.57,20240614,2165,21.02,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N
20250306,151100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,50,2,1.94,408185248,156731,84.15,2615,2675,2545,3350,1810,2580,2604.37,0.22,0,47974,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,735,31.31,2.00,12,0.56,84.00,1313.00,5410,20240614,-51.39,2150,20240229,22.33,3335,-21.14,20250109,2165,21.48,20250221,5410,-51.39,20240614,2165,21.48,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N
20250306,141100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2625,45,2,1.74,346262408,133064,71.45,2615,2675,2545,3350,1810,2580,2602.22,0.22,0,43579,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,734,31.25,2.00,12,0.48,84.00,1313.00,5410,20240614,-51.48,2150,20240229,22.09,3335,-21.29,20250109,2165,21.25,20250221,5410,-51.48,20240614,2165,21.25,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N
20250306,131100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,30,2,1.16,235869553,91045,48.89,2615,2640,2545,3350,1810,2580,2590.69,0.22,0,30694,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,730,31.07,1.99,12,0.33,84.00,1313.00,5410,20240614,-51.76,2150,20240229,21.40,3335,-21.74,20250109,2165,20.55,20250221,5410,-51.76,20240614,2165,20.55,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N
20250306,121100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,10,2,0.39,214483565,82812,44.46,2615,2640,2545,3350,1810,2580,2590.01,0.22,0,25497,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,724,30.83,1.97,12,0.30,84.00,1313.00,5410,20240614,-52.13,2150,20240229,20.47,3335,-22.34,20250109,2165,19.63,20250221,5410,-52.13,20240614,2165,19.63,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N
20250306,111056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,-5,5,-0.19,152464165,58816,31.58,2615,2640,2545,3350,1810,2580,2592.22,0.22,0,12204,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,720,30.65,1.96,12,0.21,84.00,1313.00,5410,20240614,-52.40,2150,20240229,19.77,3335,-22.79,20250109,2165,18.94,20250221,5410,-52.40,20240614,2165,18.94,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N
20250306,101059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2545,-35,5,-1.36,132657875,51101,27.44,2615,2640,2545,3350,1810,2580,2595.99,0.22,0,9037,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,712,30.30,1.94,12,0.18,84.00,1313.00,5410,20240614,-52.96,2150,20240229,18.37,3335,-23.69,20250109,2165,17.55,20250221,5410,-52.96,20240614,2165,17.55,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N
20250306,091103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,-5,5,-0.19,19495200,7537,4.05,2615,2615,2570,3350,1810,2580,2586.60,0.22,0,-3270,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,720,30.65,1.96,12,0.03,84.00,1313.00,5410,20240614,-52.40,2150,20240229,19.77,3335,-22.79,20250109,2165,18.94,20250221,5410,-52.40,20240614,2165,18.94,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N
20250305,161047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,125,2,5.09,467148818,186232,215.05,2455,2590,2415,3190,1720,2455,2508.42,0.19,0,7851,2605,2530,2490,2415,2375,2510,2395,28,735,100,1660,5,1,27965627,722,30.71,1.96,12,0.67,84.00,1313.00,5410,20240614,-52.31,2150,20240229,20.00,3335,-22.64,20250109,2165,19.17,20250221,5410,-52.31,20240614,2165,19.17,20240820,2.65,N,320000,100,27 억,,53754,N,N,0,N,00,N
20250305,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,95,2,3.87,428864641,171366,197.88,2455,2590,2415,3190,1720,2455,2502.62,0.19,0,12472,2605,2530,2490,2415,2375,2510,2395,28,735,100,1660,5,1,27965627,713,30.36,1.94,12,0.61,84.00,1313.00,5410,20240614,-52.87,2150,20240229,18.60,3335,-23.54,20250109,2165,17.78,20250221,5410,-52.87,20240614,2165,17.78,20240820,2.65,N,320000,100,27 억,,53754,N,N,0,N,00,N
20250305,141051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,80,2,3.26,362938775,145201,167.67,2455,2590,2415,3190,1720,2455,2499.56,0.19,0,9124,2605,2530,2490,2415,2375,2510,2395,28,735,100,1660,5,1,27965627,709,30.18,1.93,12,0.52,84.00,1313.00,5410,20240614,-53.14,2150,20240229,17.91,3335,-23.99,20250109,2165,17.09,20250221,5410,-53.14,20240614,2165,17.09,20240820,2.65,N,320000,100,27 억,,53754,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 161100 57 100.00 KOSDAQ 기계·장비 N N N N N 2620 40 2 1.55 426143623 163571 87.83 2615 2675 2545 3350 1810 2580 2605.24 0.22 0 50723 2703 2641 2528 2466 2353 2672 2497 28 770 100 1750 5 1 27965627 733 31.19 2.00 12 0.58 84.00 1313.00 5410 20240614 -51.57 2150 20240229 21.86 3335 -21.44 20250109 2165 21.02 20250221 5410 -51.57 20240614 2165 21.02 20240820 2.64 N 320000 100 27 억 61521 N N 0 N 00 N
3 20250306 151100 57 100.00 KOSDAQ 기계·장비 N N N N N 2630 50 2 1.94 408185248 156731 84.15 2615 2675 2545 3350 1810 2580 2604.37 0.22 0 47974 2703 2641 2528 2466 2353 2672 2497 28 770 100 1750 5 1 27965627 735 31.31 2.00 12 0.56 84.00 1313.00 5410 20240614 -51.39 2150 20240229 22.33 3335 -21.14 20250109 2165 21.48 20250221 5410 -51.39 20240614 2165 21.48 20240820 2.64 N 320000 100 27 억 61521 N N 0 N 00 N
4 20250306 141100 57 100.00 KOSDAQ 기계·장비 N N N N N 2625 45 2 1.74 346262408 133064 71.45 2615 2675 2545 3350 1810 2580 2602.22 0.22 0 43579 2703 2641 2528 2466 2353 2672 2497 28 770 100 1750 5 1 27965627 734 31.25 2.00 12 0.48 84.00 1313.00 5410 20240614 -51.48 2150 20240229 22.09 3335 -21.29 20250109 2165 21.25 20250221 5410 -51.48 20240614 2165 21.25 20240820 2.64 N 320000 100 27 억 61521 N N 0 N 00 N
5 20250306 131100 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 30 2 1.16 235869553 91045 48.89 2615 2640 2545 3350 1810 2580 2590.69 0.22 0 30694 2703 2641 2528 2466 2353 2672 2497 28 770 100 1750 5 1 27965627 730 31.07 1.99 12 0.33 84.00 1313.00 5410 20240614 -51.76 2150 20240229 21.40 3335 -21.74 20250109 2165 20.55 20250221 5410 -51.76 20240614 2165 20.55 20240820 2.64 N 320000 100 27 억 61521 N N 0 N 00 N
6 20250306 121100 57 100.00 KOSDAQ 기계·장비 N N N N N 2590 10 2 0.39 214483565 82812 44.46 2615 2640 2545 3350 1810 2580 2590.01 0.22 0 25497 2703 2641 2528 2466 2353 2672 2497 28 770 100 1750 5 1 27965627 724 30.83 1.97 12 0.30 84.00 1313.00 5410 20240614 -52.13 2150 20240229 20.47 3335 -22.34 20250109 2165 19.63 20250221 5410 -52.13 20240614 2165 19.63 20240820 2.64 N 320000 100 27 억 61521 N N 0 N 00 N
7 20250306 111056 57 100.00 KOSDAQ 기계·장비 N N N N N 2575 -5 5 -0.19 152464165 58816 31.58 2615 2640 2545 3350 1810 2580 2592.22 0.22 0 12204 2703 2641 2528 2466 2353 2672 2497 28 770 100 1750 5 1 27965627 720 30.65 1.96 12 0.21 84.00 1313.00 5410 20240614 -52.40 2150 20240229 19.77 3335 -22.79 20250109 2165 18.94 20250221 5410 -52.40 20240614 2165 18.94 20240820 2.64 N 320000 100 27 억 61521 N N 0 N 00 N
8 20250306 101059 57 100.00 KOSDAQ 기계·장비 N N N N N 2545 -35 5 -1.36 132657875 51101 27.44 2615 2640 2545 3350 1810 2580 2595.99 0.22 0 9037 2703 2641 2528 2466 2353 2672 2497 28 770 100 1750 5 1 27965627 712 30.30 1.94 12 0.18 84.00 1313.00 5410 20240614 -52.96 2150 20240229 18.37 3335 -23.69 20250109 2165 17.55 20250221 5410 -52.96 20240614 2165 17.55 20240820 2.64 N 320000 100 27 억 61521 N N 0 N 00 N
9 20250306 091103 57 100.00 KOSDAQ 기계·장비 N N N N N 2575 -5 5 -0.19 19495200 7537 4.05 2615 2615 2570 3350 1810 2580 2586.60 0.22 0 -3270 2703 2641 2528 2466 2353 2672 2497 28 770 100 1750 5 1 27965627 720 30.65 1.96 12 0.03 84.00 1313.00 5410 20240614 -52.40 2150 20240229 19.77 3335 -22.79 20250109 2165 18.94 20250221 5410 -52.40 20240614 2165 18.94 20240820 2.64 N 320000 100 27 억 61521 N N 0 N 00 N
10 20250305 161047 57 100.00 KOSDAQ 기계·장비 N N N N N 2580 125 2 5.09 467148818 186232 215.05 2455 2590 2415 3190 1720 2455 2508.42 0.19 0 7851 2605 2530 2490 2415 2375 2510 2395 28 735 100 1660 5 1 27965627 722 30.71 1.96 12 0.67 84.00 1313.00 5410 20240614 -52.31 2150 20240229 20.00 3335 -22.64 20250109 2165 19.17 20250221 5410 -52.31 20240614 2165 19.17 20240820 2.65 N 320000 100 27 억 53754 N N 0 N 00 N
11 20250305 151051 57 100.00 KOSDAQ 기계·장비 N N N N N 2550 95 2 3.87 428864641 171366 197.88 2455 2590 2415 3190 1720 2455 2502.62 0.19 0 12472 2605 2530 2490 2415 2375 2510 2395 28 735 100 1660 5 1 27965627 713 30.36 1.94 12 0.61 84.00 1313.00 5410 20240614 -52.87 2150 20240229 18.60 3335 -23.54 20250109 2165 17.78 20250221 5410 -52.87 20240614 2165 17.78 20240820 2.65 N 320000 100 27 억 53754 N N 0 N 00 N
12 20250305 141051 57 100.00 KOSDAQ 기계·장비 N N N N N 2535 80 2 3.26 362938775 145201 167.67 2455 2590 2415 3190 1720 2455 2499.56 0.19 0 9124 2605 2530 2490 2415 2375 2510 2395 28 735 100 1660 5 1 27965627 709 30.18 1.93 12 0.52 84.00 1313.00 5410 20240614 -53.14 2150 20240229 17.91 3335 -23.99 20250109 2165 17.09 20250221 5410 -53.14 20240614 2165 17.09 20240820 2.65 N 320000 100 27 억 53754 N N 0 N 00 N