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
340930/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
20250306,161116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-280,5,-11.81,1925676663,881662,99.91,2365,2365,2090,3080,1660,2370,2184.27,0.22,0,-12430,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,715,-5.39,1.00,12,2.58,-388.00,2092.00,6008,20240401,-65.21,1030,20241209,102.91,3040,-31.25,20250217,1142,83.01,20250207,17900,-88.32,20240401,1030,102.91,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N
20250306,151116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-255,5,-10.76,1892864403,866000,98.13,2365,2365,2100,3080,1660,2370,2185.76,0.22,0,-12830,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,723,-5.45,1.01,12,2.53,-388.00,2092.00,6008,20240401,-64.80,1030,20241209,105.34,3040,-30.43,20250217,1142,85.20,20250207,17900,-88.18,20240401,1030,105.34,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N
20250306,141116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-225,5,-9.49,1656847745,754514,85.50,2365,2365,2100,3080,1660,2370,2195.91,0.22,0,-10221,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,734,-5.53,1.03,12,2.21,-388.00,2092.00,6008,20240401,-64.30,1030,20241209,108.25,3040,-29.44,20250217,1142,87.83,20250207,17900,-88.02,20240401,1030,108.25,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N
20250306,131115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-225,5,-9.49,1435513255,650539,73.72,2365,2365,2130,3080,1660,2370,2206.65,0.22,0,-7221,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,734,-5.53,1.03,12,1.90,-388.00,2092.00,6008,20240401,-64.30,1030,20241209,108.25,3040,-29.44,20250217,1142,87.83,20250207,17900,-88.02,20240401,1030,108.25,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N
20250306,121115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-200,5,-8.44,1263892908,571168,64.72,2365,2365,2130,3080,1660,2370,2212.82,0.22,0,3108,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,742,-5.59,1.04,12,1.67,-388.00,2092.00,6008,20240401,-63.88,1030,20241209,110.68,3040,-28.62,20250217,1142,90.02,20250207,17900,-87.88,20240401,1030,110.68,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N
20250306,111112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-175,5,-7.38,1098909721,494775,56.07,2365,2365,2130,3080,1660,2370,2221.03,0.22,0,7532,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,751,-5.66,1.05,12,1.45,-388.00,2092.00,6008,20240401,-63.47,1030,20241209,113.11,3040,-27.80,20250217,1142,92.21,20250207,17900,-87.74,20240401,1030,113.11,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N
20250306,101114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-195,5,-8.23,962510559,432046,48.96,2365,2365,2130,3080,1660,2370,2227.80,0.22,0,6177,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,744,-5.61,1.04,12,1.26,-388.00,2092.00,6008,20240401,-63.80,1030,20241209,111.17,3040,-28.45,20250217,1142,90.46,20250207,17900,-87.85,20240401,1030,111.17,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N
20250306,091118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,-90,5,-3.80,219623754,95586,10.83,2365,2365,2250,3080,1660,2370,2297.66,0.22,0,10083,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,780,-5.88,1.09,12,0.28,-388.00,2092.00,6008,20240401,-62.05,1030,20241209,121.36,3040,-25.00,20250217,1142,99.65,20250207,17900,-87.26,20240401,1030,121.36,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N
20250305,161101,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,-255,5,-9.71,2111136468,868566,69.56,2525,2660,2280,3410,1840,2625,2430.80,0.22,0,-315,2968,2796,2658,2486,2348,2882,2572,171,785,500,1780,5,1,34204450,811,-6.11,1.13,12,2.54,-388.00,2092.00,6008,20240401,-60.55,1030,20241209,130.10,3040,-22.04,20250217,1142,107.53,20250207,17900,-86.76,20240401,1030,130.10,20241209,0.01,N,340930,500,171 억,,75808,N,N,0,N,01,N
20250305,151106,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-225,5,-8.57,1980395758,813588,65.16,2525,2660,2280,3410,1840,2625,2434.15,0.22,0,-3891,2968,2796,2658,2486,2348,2882,2572,171,785,500,1780,5,1,34204450,821,-6.19,1.15,12,2.38,-388.00,2092.00,6008,20240401,-60.05,1030,20241209,133.01,3040,-21.05,20250217,1142,110.16,20250207,17900,-86.59,20240401,1030,133.01,20241209,0.01,N,340930,500,171 억,,75808,N,N,0,N,01,N
20250305,141106,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-210,5,-8.00,1842119775,755913,60.54,2525,2660,2280,3410,1840,2625,2436.95,0.22,0,3398,2968,2796,2658,2486,2348,2882,2572,171,785,500,1780,5,1,34204450,826,-6.22,1.15,12,2.21,-388.00,2092.00,6008,20240401,-59.80,1030,20241209,134.47,3040,-20.56,20250217,1142,111.47,20250207,17900,-86.51,20240401,1030,134.47,20241209,0.01,N,340930,500,171 억,,75808,N,N,0,N,01,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 161116 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 -280 5 -11.81 1925676663 881662 99.91 2365 2365 2090 3080 1660 2370 2184.27 0.22 0 -12430 2816 2592 2436 2212 2056 2515 2135 171 710 500 1610 5 1 34204450 715 -5.39 1.00 12 2.58 -388.00 2092.00 6008 20240401 -65.21 1030 20241209 102.91 3040 -31.25 20250217 1142 83.01 20250207 17900 -88.32 20240401 1030 102.91 20241209 0.01 N 340930 500 171 억 74773 N N 0 N 00 N
3 20250306 151116 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 -255 5 -10.76 1892864403 866000 98.13 2365 2365 2100 3080 1660 2370 2185.76 0.22 0 -12830 2816 2592 2436 2212 2056 2515 2135 171 710 500 1610 5 1 34204450 723 -5.45 1.01 12 2.53 -388.00 2092.00 6008 20240401 -64.80 1030 20241209 105.34 3040 -30.43 20250217 1142 85.20 20250207 17900 -88.18 20240401 1030 105.34 20241209 0.01 N 340930 500 171 억 74773 N N 0 N 00 N
4 20250306 141116 57 100.00 KOSDAQ 기계·장비 N N N N N 2145 -225 5 -9.49 1656847745 754514 85.50 2365 2365 2100 3080 1660 2370 2195.91 0.22 0 -10221 2816 2592 2436 2212 2056 2515 2135 171 710 500 1610 5 1 34204450 734 -5.53 1.03 12 2.21 -388.00 2092.00 6008 20240401 -64.30 1030 20241209 108.25 3040 -29.44 20250217 1142 87.83 20250207 17900 -88.02 20240401 1030 108.25 20241209 0.01 N 340930 500 171 억 74773 N N 0 N 00 N
5 20250306 131115 57 100.00 KOSDAQ 기계·장비 N N N N N 2145 -225 5 -9.49 1435513255 650539 73.72 2365 2365 2130 3080 1660 2370 2206.65 0.22 0 -7221 2816 2592 2436 2212 2056 2515 2135 171 710 500 1610 5 1 34204450 734 -5.53 1.03 12 1.90 -388.00 2092.00 6008 20240401 -64.30 1030 20241209 108.25 3040 -29.44 20250217 1142 87.83 20250207 17900 -88.02 20240401 1030 108.25 20241209 0.01 N 340930 500 171 억 74773 N N 0 N 00 N
6 20250306 121115 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -200 5 -8.44 1263892908 571168 64.72 2365 2365 2130 3080 1660 2370 2212.82 0.22 0 3108 2816 2592 2436 2212 2056 2515 2135 171 710 500 1610 5 1 34204450 742 -5.59 1.04 12 1.67 -388.00 2092.00 6008 20240401 -63.88 1030 20241209 110.68 3040 -28.62 20250217 1142 90.02 20250207 17900 -87.88 20240401 1030 110.68 20241209 0.01 N 340930 500 171 억 74773 N N 0 N 00 N
7 20250306 111112 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -175 5 -7.38 1098909721 494775 56.07 2365 2365 2130 3080 1660 2370 2221.03 0.22 0 7532 2816 2592 2436 2212 2056 2515 2135 171 710 500 1610 5 1 34204450 751 -5.66 1.05 12 1.45 -388.00 2092.00 6008 20240401 -63.47 1030 20241209 113.11 3040 -27.80 20250217 1142 92.21 20250207 17900 -87.74 20240401 1030 113.11 20241209 0.01 N 340930 500 171 억 74773 N N 0 N 00 N
8 20250306 101114 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -195 5 -8.23 962510559 432046 48.96 2365 2365 2130 3080 1660 2370 2227.80 0.22 0 6177 2816 2592 2436 2212 2056 2515 2135 171 710 500 1610 5 1 34204450 744 -5.61 1.04 12 1.26 -388.00 2092.00 6008 20240401 -63.80 1030 20241209 111.17 3040 -28.45 20250217 1142 90.46 20250207 17900 -87.85 20240401 1030 111.17 20241209 0.01 N 340930 500 171 억 74773 N N 0 N 00 N
9 20250306 091118 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 -90 5 -3.80 219623754 95586 10.83 2365 2365 2250 3080 1660 2370 2297.66 0.22 0 10083 2816 2592 2436 2212 2056 2515 2135 171 710 500 1610 5 1 34204450 780 -5.88 1.09 12 0.28 -388.00 2092.00 6008 20240401 -62.05 1030 20241209 121.36 3040 -25.00 20250217 1142 99.65 20250207 17900 -87.26 20240401 1030 121.36 20241209 0.01 N 340930 500 171 억 74773 N N 0 N 00 N
10 20250305 161101 54 100.00 KOSDAQ 기계·장비 N N N N N 2370 -255 5 -9.71 2111136468 868566 69.56 2525 2660 2280 3410 1840 2625 2430.80 0.22 0 -315 2968 2796 2658 2486 2348 2882 2572 171 785 500 1780 5 1 34204450 811 -6.11 1.13 12 2.54 -388.00 2092.00 6008 20240401 -60.55 1030 20241209 130.10 3040 -22.04 20250217 1142 107.53 20250207 17900 -86.76 20240401 1030 130.10 20241209 0.01 N 340930 500 171 억 75808 N N 0 N 01 N
11 20250305 151106 54 100.00 KOSDAQ 기계·장비 N N N N N 2400 -225 5 -8.57 1980395758 813588 65.16 2525 2660 2280 3410 1840 2625 2434.15 0.22 0 -3891 2968 2796 2658 2486 2348 2882 2572 171 785 500 1780 5 1 34204450 821 -6.19 1.15 12 2.38 -388.00 2092.00 6008 20240401 -60.05 1030 20241209 133.01 3040 -21.05 20250217 1142 110.16 20250207 17900 -86.59 20240401 1030 133.01 20241209 0.01 N 340930 500 171 억 75808 N N 0 N 01 N
12 20250305 141106 54 100.00 KOSDAQ 기계·장비 N N N N N 2415 -210 5 -8.00 1842119775 755913 60.54 2525 2660 2280 3410 1840 2625 2436.95 0.22 0 3398 2968 2796 2658 2486 2348 2882 2572 171 785 500 1780 5 1 34204450 826 -6.22 1.15 12 2.21 -388.00 2092.00 6008 20240401 -59.80 1030 20241209 134.47 3040 -20.56 20250217 1142 111.47 20250207 17900 -86.51 20240401 1030 134.47 20241209 0.01 N 340930 500 171 억 75808 N N 0 N 01 N