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
378340/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
20250306,161144,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14560,-630,5,-4.15,2577142915,173370,72.96,15240,15460,14520,19740,10640,15190,14865.52,1.17,0,-24381,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3099,-43.59,2.42,12,0.81,-334.00,6025.00,35700,20240329,-59.22,11200,20241210,30.00,17200,-15.35,20250225,12520,16.29,20250203,35700,-59.22,20240329,11200,30.00,20241210,2.18,N,378340,500,106 억,,249157,N,N,123,N,00,N
20250306,151145,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14550,-640,5,-4.21,2478502315,166601,70.11,15240,15460,14520,19740,10640,15190,14876.88,1.17,0,-24449,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3097,-43.56,2.41,12,0.78,-334.00,6025.00,35700,20240329,-59.24,11200,20241210,29.91,17200,-15.41,20250225,12520,16.21,20250203,35700,-59.24,20240329,11200,29.91,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N
20250306,141144,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14720,-470,5,-3.09,2076026400,139063,58.52,15240,15460,14700,19740,10640,15190,14928.68,1.17,0,-26605,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3133,-44.07,2.44,12,0.65,-334.00,6025.00,35700,20240329,-58.77,11200,20241210,31.43,17200,-14.42,20250225,12520,17.57,20250203,35700,-58.77,20240329,11200,31.43,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N
20250306,131144,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14800,-390,5,-2.57,1784906290,119333,50.22,15240,15460,14710,19740,10640,15190,14957.36,1.17,0,-23613,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3150,-44.31,2.46,12,0.56,-334.00,6025.00,35700,20240329,-58.54,11200,20241210,32.14,17200,-13.95,20250225,12520,18.21,20250203,35700,-58.54,20240329,11200,32.14,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N
20250306,121143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14850,-340,5,-2.24,1621342900,108305,45.58,15240,15460,14710,19740,10640,15190,14970.16,1.17,0,-22292,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3161,-44.46,2.46,12,0.51,-334.00,6025.00,35700,20240329,-58.40,11200,20241210,32.59,17200,-13.66,20250225,12520,18.61,20250203,35700,-58.40,20240329,11200,32.59,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N
20250306,111140,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14880,-310,5,-2.04,1533695680,102421,43.10,15240,15460,14710,19740,10640,15190,14974.43,1.17,0,-20672,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3167,-44.55,2.47,12,0.48,-334.00,6025.00,35700,20240329,-58.32,11200,20241210,32.86,17200,-13.49,20250225,12520,18.85,20250203,35700,-58.32,20240329,11200,32.86,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N
20250306,101143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14770,-420,5,-2.76,1368037615,91242,38.40,15240,15460,14710,19740,10640,15190,14993.51,1.17,0,-19563,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3144,-44.22,2.45,12,0.43,-334.00,6025.00,35700,20240329,-58.63,11200,20241210,31.88,17200,-14.13,20250225,12520,17.97,20250203,35700,-58.63,20240329,11200,31.88,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N
20250306,091147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15220,30,2,0.20,255902980,16702,7.03,15240,15460,15200,19740,10640,15190,15321.70,1.17,0,-2443,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3240,-45.57,2.53,12,0.08,-334.00,6025.00,35700,20240329,-57.37,11200,20241210,35.89,17200,-11.51,20250225,12520,21.57,20250203,35700,-57.37,20240329,11200,35.89,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N
20250305,161129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15190,420,2,2.84,3556254260,235225,91.50,14780,15440,14780,19200,10340,14770,15118.57,1.20,0,-6457,15710,15240,14940,14470,14170,15090,14320,106,4430,500,10330,10,1,21285882,3233,-45.48,2.52,12,1.11,-334.00,6025.00,35700,20240329,-57.45,11200,20241210,35.62,17200,-11.69,20250225,12520,21.33,20250203,35700,-57.45,20240329,11200,35.62,20241210,2.22,N,378340,500,106 억,,255916,N,N,460,N,00,N
20250305,151135,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15250,480,2,3.25,3431390250,227021,88.31,14780,15440,14780,19200,10340,14770,15115.01,1.20,0,-5223,15710,15240,14940,14470,14170,15090,14320,106,4430,500,10330,10,1,21285882,3246,-45.66,2.53,12,1.07,-334.00,6025.00,35700,20240329,-57.28,11200,20241210,36.16,17200,-11.34,20250225,12520,21.81,20250203,35700,-57.28,20240329,11200,36.16,20241210,2.22,N,378340,500,106 억,,255916,N,N,418,N,00,N
20250305,141135,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15110,340,2,2.30,3052359385,202047,78.60,14780,15440,14780,19200,10340,14770,15107.34,1.20,0,-11859,15710,15240,14940,14470,14170,15090,14320,106,4430,500,10330,10,1,21285882,3216,-45.24,2.51,12,0.95,-334.00,6025.00,35700,20240329,-57.68,11200,20241210,34.91,17200,-12.15,20250225,12520,20.69,20250203,35700,-57.68,20240329,11200,34.91,20241210,2.22,N,378340,500,106 억,,255916,N,N,418,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 161144 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14560 -630 5 -4.15 2577142915 173370 72.96 15240 15460 14520 19740 10640 15190 14865.52 1.17 0 -24381 15796 15492 15136 14832 14476 15645 14985 106 4550 500 10630 10 1 21285882 3099 -43.59 2.42 12 0.81 -334.00 6025.00 35700 20240329 -59.22 11200 20241210 30.00 17200 -15.35 20250225 12520 16.29 20250203 35700 -59.22 20240329 11200 30.00 20241210 2.18 N 378340 500 106 억 249157 N N 123 N 00 N
3 20250306 151145 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14550 -640 5 -4.21 2478502315 166601 70.11 15240 15460 14520 19740 10640 15190 14876.88 1.17 0 -24449 15796 15492 15136 14832 14476 15645 14985 106 4550 500 10630 10 1 21285882 3097 -43.56 2.41 12 0.78 -334.00 6025.00 35700 20240329 -59.24 11200 20241210 29.91 17200 -15.41 20250225 12520 16.21 20250203 35700 -59.24 20240329 11200 29.91 20241210 2.18 N 378340 500 106 억 249157 N N 466 N 00 N
4 20250306 141144 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14720 -470 5 -3.09 2076026400 139063 58.52 15240 15460 14700 19740 10640 15190 14928.68 1.17 0 -26605 15796 15492 15136 14832 14476 15645 14985 106 4550 500 10630 10 1 21285882 3133 -44.07 2.44 12 0.65 -334.00 6025.00 35700 20240329 -58.77 11200 20241210 31.43 17200 -14.42 20250225 12520 17.57 20250203 35700 -58.77 20240329 11200 31.43 20241210 2.18 N 378340 500 106 억 249157 N N 466 N 00 N
5 20250306 131144 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14800 -390 5 -2.57 1784906290 119333 50.22 15240 15460 14710 19740 10640 15190 14957.36 1.17 0 -23613 15796 15492 15136 14832 14476 15645 14985 106 4550 500 10630 10 1 21285882 3150 -44.31 2.46 12 0.56 -334.00 6025.00 35700 20240329 -58.54 11200 20241210 32.14 17200 -13.95 20250225 12520 18.21 20250203 35700 -58.54 20240329 11200 32.14 20241210 2.18 N 378340 500 106 억 249157 N N 466 N 00 N
6 20250306 121143 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14850 -340 5 -2.24 1621342900 108305 45.58 15240 15460 14710 19740 10640 15190 14970.16 1.17 0 -22292 15796 15492 15136 14832 14476 15645 14985 106 4550 500 10630 10 1 21285882 3161 -44.46 2.46 12 0.51 -334.00 6025.00 35700 20240329 -58.40 11200 20241210 32.59 17200 -13.66 20250225 12520 18.61 20250203 35700 -58.40 20240329 11200 32.59 20241210 2.18 N 378340 500 106 억 249157 N N 466 N 00 N
7 20250306 111140 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14880 -310 5 -2.04 1533695680 102421 43.10 15240 15460 14710 19740 10640 15190 14974.43 1.17 0 -20672 15796 15492 15136 14832 14476 15645 14985 106 4550 500 10630 10 1 21285882 3167 -44.55 2.47 12 0.48 -334.00 6025.00 35700 20240329 -58.32 11200 20241210 32.86 17200 -13.49 20250225 12520 18.85 20250203 35700 -58.32 20240329 11200 32.86 20241210 2.18 N 378340 500 106 억 249157 N N 466 N 00 N
8 20250306 101143 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14770 -420 5 -2.76 1368037615 91242 38.40 15240 15460 14710 19740 10640 15190 14993.51 1.17 0 -19563 15796 15492 15136 14832 14476 15645 14985 106 4550 500 10630 10 1 21285882 3144 -44.22 2.45 12 0.43 -334.00 6025.00 35700 20240329 -58.63 11200 20241210 31.88 17200 -14.13 20250225 12520 17.97 20250203 35700 -58.63 20240329 11200 31.88 20241210 2.18 N 378340 500 106 억 249157 N N 466 N 00 N
9 20250306 091147 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15220 30 2 0.20 255902980 16702 7.03 15240 15460 15200 19740 10640 15190 15321.70 1.17 0 -2443 15796 15492 15136 14832 14476 15645 14985 106 4550 500 10630 10 1 21285882 3240 -45.57 2.53 12 0.08 -334.00 6025.00 35700 20240329 -57.37 11200 20241210 35.89 17200 -11.51 20250225 12520 21.57 20250203 35700 -57.37 20240329 11200 35.89 20241210 2.18 N 378340 500 106 억 249157 N N 466 N 00 N
10 20250305 161129 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15190 420 2 2.84 3556254260 235225 91.50 14780 15440 14780 19200 10340 14770 15118.57 1.20 0 -6457 15710 15240 14940 14470 14170 15090 14320 106 4430 500 10330 10 1 21285882 3233 -45.48 2.52 12 1.11 -334.00 6025.00 35700 20240329 -57.45 11200 20241210 35.62 17200 -11.69 20250225 12520 21.33 20250203 35700 -57.45 20240329 11200 35.62 20241210 2.22 N 378340 500 106 억 255916 N N 460 N 00 N
11 20250305 151135 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15250 480 2 3.25 3431390250 227021 88.31 14780 15440 14780 19200 10340 14770 15115.01 1.20 0 -5223 15710 15240 14940 14470 14170 15090 14320 106 4430 500 10330 10 1 21285882 3246 -45.66 2.53 12 1.07 -334.00 6025.00 35700 20240329 -57.28 11200 20241210 36.16 17200 -11.34 20250225 12520 21.81 20250203 35700 -57.28 20240329 11200 36.16 20241210 2.22 N 378340 500 106 억 255916 N N 418 N 00 N
12 20250305 141135 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15110 340 2 2.30 3052359385 202047 78.60 14780 15440 14780 19200 10340 14770 15107.34 1.20 0 -11859 15710 15240 14940 14470 14170 15090 14320 106 4430 500 10330 10 1 21285882 3216 -45.24 2.51 12 0.95 -334.00 6025.00 35700 20240329 -57.68 11200 20241210 34.91 17200 -12.15 20250225 12520 20.69 20250203 35700 -57.68 20240329 11200 34.91 20241210 2.22 N 378340 500 106 억 255916 N N 418 N 00 N