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
382840/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
20250306,161147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10240,-490,5,-4.57,1336347065,126726,140.95,10730,11020,10150,13940,7520,10730,10546.23,1.79,0,-10844,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1564,27.90,1.29,12,0.83,367.00,7939.00,20650,20240312,-50.41,8600,20240805,19.07,12690,-19.31,20250109,9360,9.40,20250102,20650,-50.41,20240312,8600,19.07,20240805,4.39,N,382840,100,15 억,,273876,N,N,93,N,00,N
20250306,151147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10200,-530,5,-4.94,1298742325,123053,136.86,10730,11020,10150,13940,7520,10730,10554.33,1.79,0,-10797,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1558,27.79,1.28,12,0.81,367.00,7939.00,20650,20240312,-50.61,8600,20240805,18.60,12690,-19.62,20250109,9360,8.97,20250102,20650,-50.61,20240312,8600,18.60,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N
20250306,141147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10330,-400,5,-3.73,1023533645,96234,107.03,10730,11020,10330,13940,7520,10730,10635.88,1.79,0,-11834,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1578,28.15,1.30,12,0.63,367.00,7939.00,20650,20240312,-49.98,8600,20240805,20.12,12690,-18.60,20250109,9360,10.36,20250102,20650,-49.98,20240312,8600,20.12,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N
20250306,131147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10410,-320,5,-2.98,930984085,87316,97.11,10730,11020,10390,13940,7520,10730,10662.24,1.79,0,-9226,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1590,28.37,1.31,12,0.57,367.00,7939.00,20650,20240312,-49.59,8600,20240805,21.05,12690,-17.97,20250109,9360,11.22,20250102,20650,-49.59,20240312,8600,21.05,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N
20250306,121146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10460,-270,5,-2.52,861920255,80696,89.75,10730,11020,10390,13940,7520,10730,10681.08,1.79,0,-7090,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1597,28.50,1.32,12,0.53,367.00,7939.00,20650,20240312,-49.35,8600,20240805,21.63,12690,-17.57,20250109,9360,11.75,20250102,20650,-49.35,20240312,8600,21.63,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N
20250306,111143,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10550,-180,5,-1.68,760884630,71066,79.04,10730,11020,10390,13940,7520,10730,10706.73,1.79,0,-131,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1611,28.75,1.33,12,0.47,367.00,7939.00,20650,20240312,-48.91,8600,20240805,22.67,12690,-16.86,20250109,9360,12.71,20250102,20650,-48.91,20240312,8600,22.67,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N
20250306,101146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10500,-230,5,-2.14,667681210,62196,69.18,10730,11020,10390,13940,7520,10730,10735.11,1.79,0,408,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1604,28.61,1.32,12,0.41,367.00,7939.00,20650,20240312,-49.15,8600,20240805,22.09,12690,-17.26,20250109,9360,12.18,20250102,20650,-49.15,20240312,8600,22.09,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N
20250306,091150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10890,160,2,1.49,254656370,23274,25.89,10730,11020,10730,13940,7520,10730,10941.67,1.79,0,11834,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1663,29.67,1.37,12,0.15,367.00,7939.00,20650,20240312,-47.26,8600,20240805,26.63,12690,-14.18,20250109,9360,16.35,20250102,20650,-47.26,20240312,8600,26.63,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N
20250305,161131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10730,420,2,4.07,942751430,89401,137.28,10400,10730,10400,13400,7220,10310,10545.05,1.77,0,4185,10630,10470,10290,10130,9950,10380,10040,15,3090,100,7420,10,1,15271581,1639,29.24,1.35,12,0.59,367.00,7939.00,20650,20240312,-48.04,8600,20240805,24.77,12690,-15.45,20250109,9360,14.64,20250102,20650,-48.04,20240312,8600,24.77,20240805,4.42,N,382840,100,15 억,,269754,N,N,354,N,00,N
20250305,151138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10690,380,2,3.69,916699300,86971,133.55,10400,10730,10400,13400,7220,10310,10540.61,1.77,0,3578,10630,10470,10290,10130,9950,10380,10040,15,3090,100,7420,10,1,15271581,1633,29.13,1.35,12,0.57,367.00,7939.00,20650,20240312,-48.23,8600,20240805,24.30,12690,-15.76,20250109,9360,14.21,20250102,20650,-48.23,20240312,8600,24.30,20240805,4.42,N,382840,100,15 억,,269754,N,N,409,N,00,N
20250305,141137,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10660,350,2,3.39,841087295,79883,122.66,10400,10730,10400,13400,7220,10310,10529.32,1.77,0,1253,10630,10470,10290,10130,9950,10380,10040,15,3090,100,7420,10,1,15271581,1628,29.05,1.34,12,0.52,367.00,7939.00,20650,20240312,-48.38,8600,20240805,23.95,12690,-16.00,20250109,9360,13.89,20250102,20650,-48.38,20240312,8600,23.95,20240805,4.42,N,382840,100,15 억,,269754,N,N,409,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10240 -490 5 -4.57 1336347065 126726 140.95 10730 11020 10150 13940 7520 10730 10546.23 1.79 0 -10844 10950 10840 10620 10510 10290 10895 10565 15 3210 100 7720 10 1 15271581 1564 27.90 1.29 12 0.83 367.00 7939.00 20650 20240312 -50.41 8600 20240805 19.07 12690 -19.31 20250109 9360 9.40 20250102 20650 -50.41 20240312 8600 19.07 20240805 4.39 N 382840 100 15 억 273876 N N 93 N 00 N
3 20250306 151147 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10200 -530 5 -4.94 1298742325 123053 136.86 10730 11020 10150 13940 7520 10730 10554.33 1.79 0 -10797 10950 10840 10620 10510 10290 10895 10565 15 3210 100 7720 10 1 15271581 1558 27.79 1.28 12 0.81 367.00 7939.00 20650 20240312 -50.61 8600 20240805 18.60 12690 -19.62 20250109 9360 8.97 20250102 20650 -50.61 20240312 8600 18.60 20240805 4.39 N 382840 100 15 억 273876 N N 354 N 00 N
4 20250306 141147 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10330 -400 5 -3.73 1023533645 96234 107.03 10730 11020 10330 13940 7520 10730 10635.88 1.79 0 -11834 10950 10840 10620 10510 10290 10895 10565 15 3210 100 7720 10 1 15271581 1578 28.15 1.30 12 0.63 367.00 7939.00 20650 20240312 -49.98 8600 20240805 20.12 12690 -18.60 20250109 9360 10.36 20250102 20650 -49.98 20240312 8600 20.12 20240805 4.39 N 382840 100 15 억 273876 N N 354 N 00 N
5 20250306 131147 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10410 -320 5 -2.98 930984085 87316 97.11 10730 11020 10390 13940 7520 10730 10662.24 1.79 0 -9226 10950 10840 10620 10510 10290 10895 10565 15 3210 100 7720 10 1 15271581 1590 28.37 1.31 12 0.57 367.00 7939.00 20650 20240312 -49.59 8600 20240805 21.05 12690 -17.97 20250109 9360 11.22 20250102 20650 -49.59 20240312 8600 21.05 20240805 4.39 N 382840 100 15 억 273876 N N 354 N 00 N
6 20250306 121146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10460 -270 5 -2.52 861920255 80696 89.75 10730 11020 10390 13940 7520 10730 10681.08 1.79 0 -7090 10950 10840 10620 10510 10290 10895 10565 15 3210 100 7720 10 1 15271581 1597 28.50 1.32 12 0.53 367.00 7939.00 20650 20240312 -49.35 8600 20240805 21.63 12690 -17.57 20250109 9360 11.75 20250102 20650 -49.35 20240312 8600 21.63 20240805 4.39 N 382840 100 15 억 273876 N N 354 N 00 N
7 20250306 111143 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10550 -180 5 -1.68 760884630 71066 79.04 10730 11020 10390 13940 7520 10730 10706.73 1.79 0 -131 10950 10840 10620 10510 10290 10895 10565 15 3210 100 7720 10 1 15271581 1611 28.75 1.33 12 0.47 367.00 7939.00 20650 20240312 -48.91 8600 20240805 22.67 12690 -16.86 20250109 9360 12.71 20250102 20650 -48.91 20240312 8600 22.67 20240805 4.39 N 382840 100 15 억 273876 N N 354 N 00 N
8 20250306 101146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10500 -230 5 -2.14 667681210 62196 69.18 10730 11020 10390 13940 7520 10730 10735.11 1.79 0 408 10950 10840 10620 10510 10290 10895 10565 15 3210 100 7720 10 1 15271581 1604 28.61 1.32 12 0.41 367.00 7939.00 20650 20240312 -49.15 8600 20240805 22.09 12690 -17.26 20250109 9360 12.18 20250102 20650 -49.15 20240312 8600 22.09 20240805 4.39 N 382840 100 15 억 273876 N N 354 N 00 N
9 20250306 091150 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10890 160 2 1.49 254656370 23274 25.89 10730 11020 10730 13940 7520 10730 10941.67 1.79 0 11834 10950 10840 10620 10510 10290 10895 10565 15 3210 100 7720 10 1 15271581 1663 29.67 1.37 12 0.15 367.00 7939.00 20650 20240312 -47.26 8600 20240805 26.63 12690 -14.18 20250109 9360 16.35 20250102 20650 -47.26 20240312 8600 26.63 20240805 4.39 N 382840 100 15 억 273876 N N 354 N 00 N
10 20250305 161131 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10730 420 2 4.07 942751430 89401 137.28 10400 10730 10400 13400 7220 10310 10545.05 1.77 0 4185 10630 10470 10290 10130 9950 10380 10040 15 3090 100 7420 10 1 15271581 1639 29.24 1.35 12 0.59 367.00 7939.00 20650 20240312 -48.04 8600 20240805 24.77 12690 -15.45 20250109 9360 14.64 20250102 20650 -48.04 20240312 8600 24.77 20240805 4.42 N 382840 100 15 억 269754 N N 354 N 00 N
11 20250305 151138 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10690 380 2 3.69 916699300 86971 133.55 10400 10730 10400 13400 7220 10310 10540.61 1.77 0 3578 10630 10470 10290 10130 9950 10380 10040 15 3090 100 7420 10 1 15271581 1633 29.13 1.35 12 0.57 367.00 7939.00 20650 20240312 -48.23 8600 20240805 24.30 12690 -15.76 20250109 9360 14.21 20250102 20650 -48.23 20240312 8600 24.30 20240805 4.42 N 382840 100 15 억 269754 N N 409 N 00 N
12 20250305 141137 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10660 350 2 3.39 841087295 79883 122.66 10400 10730 10400 13400 7220 10310 10529.32 1.77 0 1253 10630 10470 10290 10130 9950 10380 10040 15 3090 100 7420 10 1 15271581 1628 29.05 1.34 12 0.52 367.00 7939.00 20650 20240312 -48.38 8600 20240805 23.95 12690 -16.00 20250109 9360 13.89 20250102 20650 -48.38 20240312 8600 23.95 20240805 4.42 N 382840 100 15 억 269754 N N 409 N 00 N