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
382480/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,2130,-5,5,-0.23,83525486,39439,36.53,2140,2145,2105,2775,1495,2135,2117.82,0.62,0,-14999,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,838,12.91,1.05,12,0.10,165.00,2027.00,3565,20240312,-40.25,1794,20241209,18.73,2250,-5.33,20250226,1929,10.42,20250203,3565,-40.25,20240312,1794,18.73,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N
20250306,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-20,5,-0.94,71886320,33961,31.45,2140,2145,2105,2775,1495,2135,2116.73,0.62,0,-12813,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,832,12.82,1.04,12,0.09,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N
20250306,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-20,5,-0.94,65170215,30787,28.51,2140,2145,2105,2775,1495,2135,2116.81,0.62,0,-10737,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,832,12.82,1.04,12,0.08,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N
20250306,131147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-20,5,-0.94,49800845,23534,21.80,2140,2145,2105,2775,1495,2135,2116.12,0.62,0,-7840,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,832,12.82,1.04,12,0.06,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N
20250306,121146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-15,5,-0.70,35218590,16629,15.40,2140,2145,2105,2775,1495,2135,2117.90,0.62,0,-945,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,834,12.85,1.05,12,0.04,165.00,2027.00,3565,20240312,-40.53,1794,20241209,18.17,2250,-5.78,20250226,1929,9.90,20250203,3565,-40.53,20240312,1794,18.17,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N
20250306,111142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-5,5,-0.23,33592465,15862,14.69,2140,2145,2105,2775,1495,2135,2117.80,0.62,0,-1042,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,838,12.91,1.05,12,0.04,165.00,2027.00,3565,20240312,-40.25,1794,20241209,18.73,2250,-5.33,20250226,1929,10.42,20250203,3565,-40.25,20240312,1794,18.73,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N
20250306,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-20,5,-0.94,29152445,13767,12.75,2140,2145,2105,2775,1495,2135,2117.56,0.62,0,-75,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,832,12.82,1.04,12,0.03,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N
20250306,091149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,0,3,0.00,3912335,1829,1.69,2140,2145,2135,2775,1495,2135,2139.06,0.62,0,504,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,840,12.94,1.05,12,0.00,165.00,2027.00,3565,20240312,-40.11,1794,20241209,19.01,2250,-5.11,20250226,1929,10.68,20250203,3565,-40.11,20240312,1794,19.01,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N
20250305,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,20,2,0.95,223499386,105980,98.88,2095,2135,2080,2745,1485,2115,2108.88,0.48,0,53724,2178,2146,2113,2081,2048,2130,2065,39,630,100,1560,5,1,39357140,840,12.94,1.05,12,0.27,165.00,2027.00,3565,20240312,-40.11,1794,20241209,19.01,2250,-5.11,20250226,1929,10.68,20250203,3565,-40.11,20240312,1794,19.01,20241209,2.49,N,382480,100,39 억,,190404,N,N,0,N,00,N
20250305,151137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,15,2,0.71,216984201,102921,96.02,2095,2135,2080,2745,1485,2115,2108.26,0.48,0,52581,2178,2146,2113,2081,2048,2130,2065,39,630,100,1560,5,1,39357140,838,12.91,1.05,12,0.26,165.00,2027.00,3565,20240312,-40.25,1794,20241209,18.73,2250,-5.33,20250226,1929,10.42,20250203,3565,-40.25,20240312,1794,18.73,20241209,2.49,N,382480,100,39 억,,190404,N,N,0,N,00,N
20250305,141137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,0,3,0.00,174223851,82810,77.26,2095,2130,2080,2745,1485,2115,2103.90,0.48,0,35903,2178,2146,2113,2081,2048,2130,2065,39,630,100,1560,5,1,39357140,832,12.82,1.04,12,0.21,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.49,N,382480,100,39 억,,190404,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 2130 -5 5 -0.23 83525486 39439 36.53 2140 2145 2105 2775 1495 2135 2117.82 0.62 0 -14999 2171 2152 2116 2097 2061 2162 2107 39 640 100 1570 5 1 39357140 838 12.91 1.05 12 0.10 165.00 2027.00 3565 20240312 -40.25 1794 20241209 18.73 2250 -5.33 20250226 1929 10.42 20250203 3565 -40.25 20240312 1794 18.73 20241209 2.51 N 382480 100 39 억 243777 N N 0 N 00 N
3 20250306 151147 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 -20 5 -0.94 71886320 33961 31.45 2140 2145 2105 2775 1495 2135 2116.73 0.62 0 -12813 2171 2152 2116 2097 2061 2162 2107 39 640 100 1570 5 1 39357140 832 12.82 1.04 12 0.09 165.00 2027.00 3565 20240312 -40.67 1794 20241209 17.89 2250 -6.00 20250226 1929 9.64 20250203 3565 -40.67 20240312 1794 17.89 20241209 2.51 N 382480 100 39 억 243777 N N 0 N 00 N
4 20250306 141146 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 -20 5 -0.94 65170215 30787 28.51 2140 2145 2105 2775 1495 2135 2116.81 0.62 0 -10737 2171 2152 2116 2097 2061 2162 2107 39 640 100 1570 5 1 39357140 832 12.82 1.04 12 0.08 165.00 2027.00 3565 20240312 -40.67 1794 20241209 17.89 2250 -6.00 20250226 1929 9.64 20250203 3565 -40.67 20240312 1794 17.89 20241209 2.51 N 382480 100 39 억 243777 N N 0 N 00 N
5 20250306 131147 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 -20 5 -0.94 49800845 23534 21.80 2140 2145 2105 2775 1495 2135 2116.12 0.62 0 -7840 2171 2152 2116 2097 2061 2162 2107 39 640 100 1570 5 1 39357140 832 12.82 1.04 12 0.06 165.00 2027.00 3565 20240312 -40.67 1794 20241209 17.89 2250 -6.00 20250226 1929 9.64 20250203 3565 -40.67 20240312 1794 17.89 20241209 2.51 N 382480 100 39 억 243777 N N 0 N 00 N
6 20250306 121146 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 -15 5 -0.70 35218590 16629 15.40 2140 2145 2105 2775 1495 2135 2117.90 0.62 0 -945 2171 2152 2116 2097 2061 2162 2107 39 640 100 1570 5 1 39357140 834 12.85 1.05 12 0.04 165.00 2027.00 3565 20240312 -40.53 1794 20241209 18.17 2250 -5.78 20250226 1929 9.90 20250203 3565 -40.53 20240312 1794 18.17 20241209 2.51 N 382480 100 39 억 243777 N N 0 N 00 N
7 20250306 111142 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -5 5 -0.23 33592465 15862 14.69 2140 2145 2105 2775 1495 2135 2117.80 0.62 0 -1042 2171 2152 2116 2097 2061 2162 2107 39 640 100 1570 5 1 39357140 838 12.91 1.05 12 0.04 165.00 2027.00 3565 20240312 -40.25 1794 20241209 18.73 2250 -5.33 20250226 1929 10.42 20250203 3565 -40.25 20240312 1794 18.73 20241209 2.51 N 382480 100 39 억 243777 N N 0 N 00 N
8 20250306 101145 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 -20 5 -0.94 29152445 13767 12.75 2140 2145 2105 2775 1495 2135 2117.56 0.62 0 -75 2171 2152 2116 2097 2061 2162 2107 39 640 100 1570 5 1 39357140 832 12.82 1.04 12 0.03 165.00 2027.00 3565 20240312 -40.67 1794 20241209 17.89 2250 -6.00 20250226 1929 9.64 20250203 3565 -40.67 20240312 1794 17.89 20241209 2.51 N 382480 100 39 억 243777 N N 0 N 00 N
9 20250306 091149 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 0 3 0.00 3912335 1829 1.69 2140 2145 2135 2775 1495 2135 2139.06 0.62 0 504 2171 2152 2116 2097 2061 2162 2107 39 640 100 1570 5 1 39357140 840 12.94 1.05 12 0.00 165.00 2027.00 3565 20240312 -40.11 1794 20241209 19.01 2250 -5.11 20250226 1929 10.68 20250203 3565 -40.11 20240312 1794 19.01 20241209 2.51 N 382480 100 39 억 243777 N N 0 N 00 N
10 20250305 161131 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 20 2 0.95 223499386 105980 98.88 2095 2135 2080 2745 1485 2115 2108.88 0.48 0 53724 2178 2146 2113 2081 2048 2130 2065 39 630 100 1560 5 1 39357140 840 12.94 1.05 12 0.27 165.00 2027.00 3565 20240312 -40.11 1794 20241209 19.01 2250 -5.11 20250226 1929 10.68 20250203 3565 -40.11 20240312 1794 19.01 20241209 2.49 N 382480 100 39 억 190404 N N 0 N 00 N
11 20250305 151137 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 15 2 0.71 216984201 102921 96.02 2095 2135 2080 2745 1485 2115 2108.26 0.48 0 52581 2178 2146 2113 2081 2048 2130 2065 39 630 100 1560 5 1 39357140 838 12.91 1.05 12 0.26 165.00 2027.00 3565 20240312 -40.25 1794 20241209 18.73 2250 -5.33 20250226 1929 10.42 20250203 3565 -40.25 20240312 1794 18.73 20241209 2.49 N 382480 100 39 억 190404 N N 0 N 00 N
12 20250305 141137 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 0 3 0.00 174223851 82810 77.26 2095 2130 2080 2745 1485 2115 2103.90 0.48 0 35903 2178 2146 2113 2081 2048 2130 2065 39 630 100 1560 5 1 39357140 832 12.82 1.04 12 0.21 165.00 2027.00 3565 20240312 -40.67 1794 20241209 17.89 2250 -6.00 20250226 1929 9.64 20250203 3565 -40.67 20240312 1794 17.89 20241209 2.49 N 382480 100 39 억 190404 N N 0 N 00 N