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
382800/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
20250306,161147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,75,2,1.96,214935568,55453,191.85,3840,3920,3790,4985,2685,3835,3876.00,6.46,0,-1864,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1245,6.65,1.28,12,0.17,588.00,3047.00,6300,20240223,-37.94,2410,20241206,62.24,4400,-11.14,20250113,3275,19.39,20250102,6230,-37.24,20240502,2410,62.24,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N
20250306,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,55,2,1.43,212281488,54773,189.49,3840,3920,3790,4985,2685,3835,3875.66,6.46,0,-1770,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1238,6.62,1.28,12,0.17,588.00,3047.00,6300,20240223,-38.25,2410,20241206,61.41,4400,-11.59,20250113,3275,18.78,20250102,6230,-37.56,20240502,2410,61.41,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N
20250306,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,30,2,0.78,173254857,44785,154.94,3840,3920,3790,4985,2685,3835,3868.59,6.46,0,3064,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1230,6.57,1.27,12,0.14,588.00,3047.00,6300,20240223,-38.65,2410,20241206,60.37,4400,-12.16,20250113,3275,18.02,20250102,6230,-37.96,20240502,2410,60.37,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N
20250306,131147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,70,2,1.83,159773430,41313,142.93,3840,3920,3790,4985,2685,3835,3867.39,6.46,0,4249,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1243,6.64,1.28,12,0.13,588.00,3047.00,6300,20240223,-38.02,2410,20241206,62.03,4400,-11.25,20250113,3275,19.24,20250102,6230,-37.32,20240502,2410,62.03,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N
20250306,121146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,85,2,2.22,125721770,32610,112.82,3840,3920,3790,4985,2685,3835,3855.31,6.46,0,5938,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1248,6.67,1.29,12,0.10,588.00,3047.00,6300,20240223,-37.78,2410,20241206,62.66,4400,-10.91,20250113,3275,19.69,20250102,6230,-37.08,20240502,2410,62.66,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N
20250306,111143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,35,2,0.91,61635115,16157,55.90,3840,3880,3790,4985,2685,3835,3814.76,6.46,0,3647,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1232,6.58,1.27,12,0.05,588.00,3047.00,6300,20240223,-38.57,2410,20241206,60.58,4400,-12.05,20250113,3275,18.17,20250102,6230,-37.88,20240502,2410,60.58,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N
20250306,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-30,5,-0.78,36988035,9732,33.67,3840,3840,3790,4985,2685,3835,3800.66,6.46,0,-887,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1211,6.47,1.25,12,0.03,588.00,3047.00,6300,20240223,-39.60,2410,20241206,57.88,4400,-13.52,20250113,3275,16.18,20250102,6230,-38.92,20240502,2410,57.88,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N
20250306,091150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-5,5,-0.13,2006955,524,1.81,3840,3840,3825,4985,2685,3835,3830.07,6.46,0,-351,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1219,6.51,1.26,12,0.00,588.00,3047.00,6300,20240223,-39.21,2410,20241206,58.92,4400,-12.95,20250113,3275,16.95,20250102,6230,-38.52,20240502,2410,58.92,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N
20250305,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,25,2,0.66,110488360,28903,46.44,3815,3885,3735,4950,2670,3810,3822.73,6.45,0,1352,3916,3862,3761,3707,3606,3890,3735,160,1140,500,2660,5,1,31831041,1221,6.52,1.26,12,0.09,588.00,3047.00,6300,20240223,-39.13,2410,20241206,59.13,4400,-12.84,20250113,3275,17.10,20250102,6230,-38.44,20240502,2410,59.13,20241206,3.59,N,382800,500,159 억,,2053734,N,N,0,N,00,N
20250305,151137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,-10,5,-0.26,108917620,28492,45.78,3815,3885,3735,4950,2670,3810,3822.74,6.45,0,1434,3916,3862,3761,3707,3606,3890,3735,160,1140,500,2660,5,1,31831041,1210,6.46,1.25,12,0.09,588.00,3047.00,6300,20240223,-39.68,2410,20241206,57.68,4400,-13.64,20250113,3275,16.03,20250102,6230,-39.00,20240502,2410,57.68,20241206,3.59,N,382800,500,159 억,,2053734,N,N,0,N,00,N
20250305,141137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,-10,5,-0.26,97433335,25474,40.93,3815,3885,3735,4950,2670,3810,3824.81,6.45,0,752,3916,3862,3761,3707,3606,3890,3735,160,1140,500,2660,5,1,31831041,1210,6.46,1.25,12,0.08,588.00,3047.00,6300,20240223,-39.68,2410,20241206,57.68,4400,-13.64,20250113,3275,16.03,20250102,6230,-39.00,20240502,2410,57.68,20241206,3.59,N,382800,500,159 억,,2053734,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 161147 57 100.00 KOSDAQ 기계·장비 N N N N N 3910 75 2 1.96 214935568 55453 191.85 3840 3920 3790 4985 2685 3835 3876.00 6.46 0 -1864 3968 3901 3818 3751 3668 3935 3785 160 1150 500 2680 5 1 31831041 1245 6.65 1.28 12 0.17 588.00 3047.00 6300 20240223 -37.94 2410 20241206 62.24 4400 -11.14 20250113 3275 19.39 20250102 6230 -37.24 20240502 2410 62.24 20241206 3.59 N 382800 500 159 억 2055086 N N 0 N 00 N
3 20250306 151147 57 100.00 KOSDAQ 기계·장비 N N N N N 3890 55 2 1.43 212281488 54773 189.49 3840 3920 3790 4985 2685 3835 3875.66 6.46 0 -1770 3968 3901 3818 3751 3668 3935 3785 160 1150 500 2680 5 1 31831041 1238 6.62 1.28 12 0.17 588.00 3047.00 6300 20240223 -38.25 2410 20241206 61.41 4400 -11.59 20250113 3275 18.78 20250102 6230 -37.56 20240502 2410 61.41 20241206 3.59 N 382800 500 159 억 2055086 N N 0 N 00 N
4 20250306 141147 57 100.00 KOSDAQ 기계·장비 N N N N N 3865 30 2 0.78 173254857 44785 154.94 3840 3920 3790 4985 2685 3835 3868.59 6.46 0 3064 3968 3901 3818 3751 3668 3935 3785 160 1150 500 2680 5 1 31831041 1230 6.57 1.27 12 0.14 588.00 3047.00 6300 20240223 -38.65 2410 20241206 60.37 4400 -12.16 20250113 3275 18.02 20250102 6230 -37.96 20240502 2410 60.37 20241206 3.59 N 382800 500 159 억 2055086 N N 0 N 00 N
5 20250306 131147 57 100.00 KOSDAQ 기계·장비 N N N N N 3905 70 2 1.83 159773430 41313 142.93 3840 3920 3790 4985 2685 3835 3867.39 6.46 0 4249 3968 3901 3818 3751 3668 3935 3785 160 1150 500 2680 5 1 31831041 1243 6.64 1.28 12 0.13 588.00 3047.00 6300 20240223 -38.02 2410 20241206 62.03 4400 -11.25 20250113 3275 19.24 20250102 6230 -37.32 20240502 2410 62.03 20241206 3.59 N 382800 500 159 억 2055086 N N 0 N 00 N
6 20250306 121146 57 100.00 KOSDAQ 기계·장비 N N N N N 3920 85 2 2.22 125721770 32610 112.82 3840 3920 3790 4985 2685 3835 3855.31 6.46 0 5938 3968 3901 3818 3751 3668 3935 3785 160 1150 500 2680 5 1 31831041 1248 6.67 1.29 12 0.10 588.00 3047.00 6300 20240223 -37.78 2410 20241206 62.66 4400 -10.91 20250113 3275 19.69 20250102 6230 -37.08 20240502 2410 62.66 20241206 3.59 N 382800 500 159 억 2055086 N N 0 N 00 N
7 20250306 111143 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 35 2 0.91 61635115 16157 55.90 3840 3880 3790 4985 2685 3835 3814.76 6.46 0 3647 3968 3901 3818 3751 3668 3935 3785 160 1150 500 2680 5 1 31831041 1232 6.58 1.27 12 0.05 588.00 3047.00 6300 20240223 -38.57 2410 20241206 60.58 4400 -12.05 20250113 3275 18.17 20250102 6230 -37.88 20240502 2410 60.58 20241206 3.59 N 382800 500 159 억 2055086 N N 0 N 00 N
8 20250306 101145 57 100.00 KOSDAQ 기계·장비 N N N N N 3805 -30 5 -0.78 36988035 9732 33.67 3840 3840 3790 4985 2685 3835 3800.66 6.46 0 -887 3968 3901 3818 3751 3668 3935 3785 160 1150 500 2680 5 1 31831041 1211 6.47 1.25 12 0.03 588.00 3047.00 6300 20240223 -39.60 2410 20241206 57.88 4400 -13.52 20250113 3275 16.18 20250102 6230 -38.92 20240502 2410 57.88 20241206 3.59 N 382800 500 159 억 2055086 N N 0 N 00 N
9 20250306 091150 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -5 5 -0.13 2006955 524 1.81 3840 3840 3825 4985 2685 3835 3830.07 6.46 0 -351 3968 3901 3818 3751 3668 3935 3785 160 1150 500 2680 5 1 31831041 1219 6.51 1.26 12 0.00 588.00 3047.00 6300 20240223 -39.21 2410 20241206 58.92 4400 -12.95 20250113 3275 16.95 20250102 6230 -38.52 20240502 2410 58.92 20241206 3.59 N 382800 500 159 억 2055086 N N 0 N 00 N
10 20250305 161131 57 100.00 KOSDAQ 기계·장비 N N N N N 3835 25 2 0.66 110488360 28903 46.44 3815 3885 3735 4950 2670 3810 3822.73 6.45 0 1352 3916 3862 3761 3707 3606 3890 3735 160 1140 500 2660 5 1 31831041 1221 6.52 1.26 12 0.09 588.00 3047.00 6300 20240223 -39.13 2410 20241206 59.13 4400 -12.84 20250113 3275 17.10 20250102 6230 -38.44 20240502 2410 59.13 20241206 3.59 N 382800 500 159 억 2053734 N N 0 N 00 N
11 20250305 151137 57 100.00 KOSDAQ 기계·장비 N N N N N 3800 -10 5 -0.26 108917620 28492 45.78 3815 3885 3735 4950 2670 3810 3822.74 6.45 0 1434 3916 3862 3761 3707 3606 3890 3735 160 1140 500 2660 5 1 31831041 1210 6.46 1.25 12 0.09 588.00 3047.00 6300 20240223 -39.68 2410 20241206 57.68 4400 -13.64 20250113 3275 16.03 20250102 6230 -39.00 20240502 2410 57.68 20241206 3.59 N 382800 500 159 억 2053734 N N 0 N 00 N
12 20250305 141137 57 100.00 KOSDAQ 기계·장비 N N N N N 3800 -10 5 -0.26 97433335 25474 40.93 3815 3885 3735 4950 2670 3810 3824.81 6.45 0 752 3916 3862 3761 3707 3606 3890 3735 160 1140 500 2660 5 1 31831041 1210 6.46 1.25 12 0.08 588.00 3047.00 6300 20240223 -39.68 2410 20241206 57.68 4400 -13.64 20250113 3275 16.03 20250102 6230 -39.00 20240502 2410 57.68 20241206 3.59 N 382800 500 159 억 2053734 N N 0 N 00 N