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
381620/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
20250306,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,-560,5,-5.25,2553603870,245760,98.49,10670,10700,10070,13870,7470,10670,10390.79,0.84,0,-29111,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1326,38.59,5.48,12,1.87,262.00,1845.00,21407,20240930,-52.77,7169,20241230,41.02,16890,-40.14,20250214,7869,28.48,20250102,64200,-84.25,20240930,8560,18.11,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N
20250306,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-520,5,-4.87,2484242135,238912,95.74,10670,10700,10070,13870,7470,10670,10398.15,0.84,0,-30796,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1331,38.74,5.50,12,1.82,262.00,1845.00,21407,20240930,-52.59,7169,20241230,41.58,16890,-39.91,20250214,7869,28.99,20250102,64200,-84.19,20240930,8560,18.57,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N
20250306,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,-420,5,-3.94,1952235615,186644,74.80,10670,10700,10240,13870,7470,10670,10459.68,0.84,0,-29975,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1345,39.12,5.56,12,1.42,262.00,1845.00,21407,20240930,-52.12,7169,20241230,42.98,16890,-39.31,20250214,7869,30.26,20250102,64200,-84.03,20240930,8560,19.74,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N
20250306,131146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,-340,5,-3.19,1571602405,149611,59.96,10670,10700,10320,13870,7470,10670,10504.59,0.84,0,-19557,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1355,39.43,5.60,12,1.14,262.00,1845.00,21407,20240930,-51.74,7169,20241230,44.09,16890,-38.84,20250214,7869,31.27,20250102,64200,-83.91,20240930,8560,20.68,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N
20250306,121145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,-210,5,-1.97,1203401675,114154,45.75,10670,10700,10410,13870,7470,10670,10541.91,0.84,0,-4382,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1372,39.92,5.67,12,0.87,262.00,1845.00,21407,20240930,-51.14,7169,20241230,45.91,16890,-38.07,20250214,7869,32.93,20250102,64200,-83.71,20240930,8560,22.20,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N
20250306,111142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,-20,5,-0.19,1024407425,97126,38.92,10670,10700,10410,13870,7470,10670,10547.20,0.84,0,-2386,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1397,40.65,5.77,12,0.74,262.00,1845.00,21407,20240930,-50.25,7169,20241230,48.56,16890,-36.94,20250214,7869,35.34,20250102,64200,-83.41,20240930,8560,24.42,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N
20250306,101144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10500,-170,5,-1.59,779695595,73955,29.64,10670,10700,10410,13870,7470,10670,10542.84,0.84,0,-8875,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1377,40.08,5.69,12,0.56,262.00,1845.00,21407,20240930,-50.95,7169,20241230,46.46,16890,-37.83,20250214,7869,33.43,20250102,64200,-83.64,20240930,8560,22.66,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N
20250306,091149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,-60,5,-0.56,204277295,19270,7.72,10670,10700,10530,13870,7470,10670,10600.79,0.84,0,396,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1392,40.50,5.75,12,0.15,262.00,1845.00,21407,20240930,-50.44,7169,20241230,48.00,16890,-37.18,20250214,7869,34.83,20250102,64200,-83.47,20240930,8560,23.95,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N
20250305,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10670,-80,5,-0.74,2651359265,246960,63.43,10780,10960,10460,13970,7530,10750,10736.03,1.02,0,-23764,11723,11236,10663,10176,9603,11480,10420,13,3220,100,6660,10,1,13117920,1400,40.73,5.78,12,1.88,262.00,1845.00,21407,20240930,-50.16,7169,20241230,48.84,16890,-36.83,20250214,7869,35.60,20250102,64200,-83.38,20240930,8560,24.65,20250203,2.90,N,381620,100,13 억,,133155,N,N,0,N,00,N
20250305,151136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,-100,5,-0.93,2599547965,242102,62.18,10780,10960,10460,13970,7530,10750,10737.41,1.02,0,-24661,11723,11236,10663,10176,9603,11480,10420,13,3220,100,6660,10,1,13117920,1397,40.65,5.77,12,1.85,262.00,1845.00,21407,20240930,-50.25,7169,20241230,48.56,16890,-36.94,20250214,7869,35.34,20250102,64200,-83.41,20240930,8560,24.42,20250203,2.90,N,381620,100,13 억,,133155,N,N,0,N,00,N
20250305,141136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10660,-90,5,-0.84,2432823130,226448,58.16,10780,10960,10460,13970,7530,10750,10743.41,1.02,0,-26912,11723,11236,10663,10176,9603,11480,10420,13,3220,100,6660,10,1,13117920,1398,40.69,5.78,12,1.73,262.00,1845.00,21407,20240930,-50.20,7169,20241230,48.70,16890,-36.89,20250214,7869,35.47,20250102,64200,-83.40,20240930,8560,24.53,20250203,2.90,N,381620,100,13 억,,133155,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 161146 57 100.00 KOSDAQ 기계·장비 N N N N N 10110 -560 5 -5.25 2553603870 245760 98.49 10670 10700 10070 13870 7470 10670 10390.79 0.84 0 -29111 11196 10932 10696 10432 10196 10815 10315 13 3200 100 6610 10 1 13117920 1326 38.59 5.48 12 1.87 262.00 1845.00 21407 20240930 -52.77 7169 20241230 41.02 16890 -40.14 20250214 7869 28.48 20250102 64200 -84.25 20240930 8560 18.11 20250203 2.93 N 381620 100 13 억 110497 N N 0 N 00 N
3 20250306 151146 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 -520 5 -4.87 2484242135 238912 95.74 10670 10700 10070 13870 7470 10670 10398.15 0.84 0 -30796 11196 10932 10696 10432 10196 10815 10315 13 3200 100 6610 10 1 13117920 1331 38.74 5.50 12 1.82 262.00 1845.00 21407 20240930 -52.59 7169 20241230 41.58 16890 -39.91 20250214 7869 28.99 20250102 64200 -84.19 20240930 8560 18.57 20250203 2.93 N 381620 100 13 억 110497 N N 0 N 00 N
4 20250306 141146 57 100.00 KOSDAQ 기계·장비 N N N N N 10250 -420 5 -3.94 1952235615 186644 74.80 10670 10700 10240 13870 7470 10670 10459.68 0.84 0 -29975 11196 10932 10696 10432 10196 10815 10315 13 3200 100 6610 10 1 13117920 1345 39.12 5.56 12 1.42 262.00 1845.00 21407 20240930 -52.12 7169 20241230 42.98 16890 -39.31 20250214 7869 30.26 20250102 64200 -84.03 20240930 8560 19.74 20250203 2.93 N 381620 100 13 억 110497 N N 0 N 00 N
5 20250306 131146 57 100.00 KOSDAQ 기계·장비 N N N N N 10330 -340 5 -3.19 1571602405 149611 59.96 10670 10700 10320 13870 7470 10670 10504.59 0.84 0 -19557 11196 10932 10696 10432 10196 10815 10315 13 3200 100 6610 10 1 13117920 1355 39.43 5.60 12 1.14 262.00 1845.00 21407 20240930 -51.74 7169 20241230 44.09 16890 -38.84 20250214 7869 31.27 20250102 64200 -83.91 20240930 8560 20.68 20250203 2.93 N 381620 100 13 억 110497 N N 0 N 00 N
6 20250306 121145 57 100.00 KOSDAQ 기계·장비 N N N N N 10460 -210 5 -1.97 1203401675 114154 45.75 10670 10700 10410 13870 7470 10670 10541.91 0.84 0 -4382 11196 10932 10696 10432 10196 10815 10315 13 3200 100 6610 10 1 13117920 1372 39.92 5.67 12 0.87 262.00 1845.00 21407 20240930 -51.14 7169 20241230 45.91 16890 -38.07 20250214 7869 32.93 20250102 64200 -83.71 20240930 8560 22.20 20250203 2.93 N 381620 100 13 억 110497 N N 0 N 00 N
7 20250306 111142 57 100.00 KOSDAQ 기계·장비 N N N N N 10650 -20 5 -0.19 1024407425 97126 38.92 10670 10700 10410 13870 7470 10670 10547.20 0.84 0 -2386 11196 10932 10696 10432 10196 10815 10315 13 3200 100 6610 10 1 13117920 1397 40.65 5.77 12 0.74 262.00 1845.00 21407 20240930 -50.25 7169 20241230 48.56 16890 -36.94 20250214 7869 35.34 20250102 64200 -83.41 20240930 8560 24.42 20250203 2.93 N 381620 100 13 억 110497 N N 0 N 00 N
8 20250306 101144 57 100.00 KOSDAQ 기계·장비 N N N N N 10500 -170 5 -1.59 779695595 73955 29.64 10670 10700 10410 13870 7470 10670 10542.84 0.84 0 -8875 11196 10932 10696 10432 10196 10815 10315 13 3200 100 6610 10 1 13117920 1377 40.08 5.69 12 0.56 262.00 1845.00 21407 20240930 -50.95 7169 20241230 46.46 16890 -37.83 20250214 7869 33.43 20250102 64200 -83.64 20240930 8560 22.66 20250203 2.93 N 381620 100 13 억 110497 N N 0 N 00 N
9 20250306 091149 57 100.00 KOSDAQ 기계·장비 N N N N N 10610 -60 5 -0.56 204277295 19270 7.72 10670 10700 10530 13870 7470 10670 10600.79 0.84 0 396 11196 10932 10696 10432 10196 10815 10315 13 3200 100 6610 10 1 13117920 1392 40.50 5.75 12 0.15 262.00 1845.00 21407 20240930 -50.44 7169 20241230 48.00 16890 -37.18 20250214 7869 34.83 20250102 64200 -83.47 20240930 8560 23.95 20250203 2.93 N 381620 100 13 억 110497 N N 0 N 00 N
10 20250305 161130 57 100.00 KOSDAQ 기계·장비 N N N N N 10670 -80 5 -0.74 2651359265 246960 63.43 10780 10960 10460 13970 7530 10750 10736.03 1.02 0 -23764 11723 11236 10663 10176 9603 11480 10420 13 3220 100 6660 10 1 13117920 1400 40.73 5.78 12 1.88 262.00 1845.00 21407 20240930 -50.16 7169 20241230 48.84 16890 -36.83 20250214 7869 35.60 20250102 64200 -83.38 20240930 8560 24.65 20250203 2.90 N 381620 100 13 억 133155 N N 0 N 00 N
11 20250305 151136 57 100.00 KOSDAQ 기계·장비 N N N N N 10650 -100 5 -0.93 2599547965 242102 62.18 10780 10960 10460 13970 7530 10750 10737.41 1.02 0 -24661 11723 11236 10663 10176 9603 11480 10420 13 3220 100 6660 10 1 13117920 1397 40.65 5.77 12 1.85 262.00 1845.00 21407 20240930 -50.25 7169 20241230 48.56 16890 -36.94 20250214 7869 35.34 20250102 64200 -83.41 20240930 8560 24.42 20250203 2.90 N 381620 100 13 억 133155 N N 0 N 00 N
12 20250305 141136 57 100.00 KOSDAQ 기계·장비 N N N N N 10660 -90 5 -0.84 2432823130 226448 58.16 10780 10960 10460 13970 7530 10750 10743.41 1.02 0 -26912 11723 11236 10663 10176 9603 11480 10420 13 3220 100 6660 10 1 13117920 1398 40.69 5.78 12 1.73 262.00 1845.00 21407 20240930 -50.20 7169 20241230 48.70 16890 -36.89 20250214 7869 35.47 20250102 64200 -83.40 20240930 8560 24.53 20250203 2.90 N 381620 100 13 억 133155 N N 0 N 00 N