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
389500/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
20250306,161152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,-950,5,-4.39,733917525,35296,96.35,21650,22000,20550,28100,15200,21650,20793.27,0.22,0,-2331,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1278,-11.60,11.01,12,0.57,-1784.00,1880.00,39000,20240228,-46.92,12000,20240805,72.50,29800,-30.54,20250205,20450,1.22,20250304,37750,-45.17,20240314,12000,72.50,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N
20250306,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-1000,5,-4.62,722934125,34765,94.90,21650,22000,20550,28100,15200,21650,20794.88,0.22,0,-2331,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1275,-11.58,10.98,12,0.56,-1784.00,1880.00,39000,20240228,-47.05,12000,20240805,72.08,29800,-30.70,20250205,20450,0.98,20250304,37750,-45.30,20240314,12000,72.08,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N
20250306,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,-950,5,-4.39,618011175,29686,81.04,21650,22000,20550,28100,15200,21650,20818.27,0.22,0,-2241,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1278,-11.60,11.01,12,0.48,-1784.00,1880.00,39000,20240228,-46.92,12000,20240805,72.50,29800,-30.54,20250205,20450,1.22,20250304,37750,-45.17,20240314,12000,72.50,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N
20250306,131152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-1000,5,-4.62,572591475,27489,75.04,21650,22000,20550,28100,15200,21650,20829.84,0.22,0,-2126,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1275,-11.58,10.98,12,0.45,-1784.00,1880.00,39000,20240228,-47.05,12000,20240805,72.08,29800,-30.70,20250205,20450,0.98,20250304,37750,-45.30,20240314,12000,72.08,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N
20250306,121151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-1000,5,-4.62,524421875,25152,68.66,21650,22000,20550,28100,15200,21650,20850.11,0.22,0,-1313,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1275,-11.58,10.98,12,0.41,-1784.00,1880.00,39000,20240228,-47.05,12000,20240805,72.08,29800,-30.70,20250205,20450,0.98,20250304,37750,-45.30,20240314,12000,72.08,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N
20250306,111148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-1000,5,-4.62,454797175,21780,59.46,21650,22000,20550,28100,15200,21650,20881.41,0.22,0,-730,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1275,-11.58,10.98,12,0.35,-1784.00,1880.00,39000,20240228,-47.05,12000,20240805,72.08,29800,-30.70,20250205,20450,0.98,20250304,37750,-45.30,20240314,12000,72.08,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N
20250306,101150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,-950,5,-4.39,369142975,17637,48.15,21650,22000,20550,28100,15200,21650,20930.03,0.22,0,-244,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1278,-11.60,11.01,12,0.29,-1784.00,1880.00,39000,20240228,-46.92,12000,20240805,72.50,29800,-30.54,20250205,20450,1.22,20250304,37750,-45.17,20240314,12000,72.50,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N
20250306,091155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21100,-550,5,-2.54,93613650,4395,12.00,21650,22000,21050,28100,15200,21650,21300.03,0.22,0,414,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1303,-11.83,11.22,12,0.07,-1784.00,1880.00,39000,20240228,-45.90,12000,20240805,75.83,29800,-29.19,20250205,20450,3.18,20250304,37750,-44.11,20240314,12000,75.83,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N
20250305,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21650,-450,5,-2.04,803701150,36576,86.54,22000,22550,21600,28700,15500,22100,21973.63,0.27,0,-3246,23433,22766,21608,20941,19783,23100,21275,31,6600,500,15020,50,1,6174904,1337,-12.14,11.52,12,0.59,-1784.00,1880.00,39000,20240228,-44.49,12000,20240805,80.42,29800,-27.35,20250205,20450,5.87,20250304,37750,-42.65,20240314,12000,80.42,20240805,0.06,N,389500,500,30 억,,16863,N,N,0,N,00,N
20250305,151142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,-400,5,-1.81,767960750,34927,82.64,22000,22550,21600,28700,15500,22100,21987.60,0.27,0,-2776,23433,22766,21608,20941,19783,23100,21275,31,6600,500,15020,50,1,6174904,1340,-12.16,11.54,12,0.57,-1784.00,1880.00,39000,20240228,-44.36,12000,20240805,80.83,29800,-27.18,20250205,20450,6.11,20250304,37750,-42.52,20240314,12000,80.83,20240805,0.06,N,389500,500,30 억,,16863,N,N,0,N,00,N
20250305,141142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21800,-300,5,-1.36,667087550,30290,71.67,22000,22550,21600,28700,15500,22100,22023.36,0.27,0,-2152,23433,22766,21608,20941,19783,23100,21275,31,6600,500,15020,50,1,6174904,1346,-12.22,11.60,12,0.49,-1784.00,1880.00,39000,20240228,-44.10,12000,20240805,81.67,29800,-26.85,20250205,20450,6.60,20250304,37750,-42.25,20240314,12000,81.67,20240805,0.06,N,389500,500,30 억,,16863,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 161152 57 100.00 KOSDAQ 기계·장비 N N N N N 20700 -950 5 -4.39 733917525 35296 96.35 21650 22000 20550 28100 15200 21650 20793.27 0.22 0 -2331 22883 22266 21933 21316 20983 22100 21150 31 6450 500 14720 50 1 6174904 1278 -11.60 11.01 12 0.57 -1784.00 1880.00 39000 20240228 -46.92 12000 20240805 72.50 29800 -30.54 20250205 20450 1.22 20250304 37750 -45.17 20240314 12000 72.50 20240805 0.07 N 389500 500 30 억 13657 N N 0 N 00 N
3 20250306 151152 57 100.00 KOSDAQ 기계·장비 N N N N N 20650 -1000 5 -4.62 722934125 34765 94.90 21650 22000 20550 28100 15200 21650 20794.88 0.22 0 -2331 22883 22266 21933 21316 20983 22100 21150 31 6450 500 14720 50 1 6174904 1275 -11.58 10.98 12 0.56 -1784.00 1880.00 39000 20240228 -47.05 12000 20240805 72.08 29800 -30.70 20250205 20450 0.98 20250304 37750 -45.30 20240314 12000 72.08 20240805 0.07 N 389500 500 30 억 13657 N N 0 N 00 N
4 20250306 141152 57 100.00 KOSDAQ 기계·장비 N N N N N 20700 -950 5 -4.39 618011175 29686 81.04 21650 22000 20550 28100 15200 21650 20818.27 0.22 0 -2241 22883 22266 21933 21316 20983 22100 21150 31 6450 500 14720 50 1 6174904 1278 -11.60 11.01 12 0.48 -1784.00 1880.00 39000 20240228 -46.92 12000 20240805 72.50 29800 -30.54 20250205 20450 1.22 20250304 37750 -45.17 20240314 12000 72.50 20240805 0.07 N 389500 500 30 억 13657 N N 0 N 00 N
5 20250306 131152 57 100.00 KOSDAQ 기계·장비 N N N N N 20650 -1000 5 -4.62 572591475 27489 75.04 21650 22000 20550 28100 15200 21650 20829.84 0.22 0 -2126 22883 22266 21933 21316 20983 22100 21150 31 6450 500 14720 50 1 6174904 1275 -11.58 10.98 12 0.45 -1784.00 1880.00 39000 20240228 -47.05 12000 20240805 72.08 29800 -30.70 20250205 20450 0.98 20250304 37750 -45.30 20240314 12000 72.08 20240805 0.07 N 389500 500 30 억 13657 N N 0 N 00 N
6 20250306 121151 57 100.00 KOSDAQ 기계·장비 N N N N N 20650 -1000 5 -4.62 524421875 25152 68.66 21650 22000 20550 28100 15200 21650 20850.11 0.22 0 -1313 22883 22266 21933 21316 20983 22100 21150 31 6450 500 14720 50 1 6174904 1275 -11.58 10.98 12 0.41 -1784.00 1880.00 39000 20240228 -47.05 12000 20240805 72.08 29800 -30.70 20250205 20450 0.98 20250304 37750 -45.30 20240314 12000 72.08 20240805 0.07 N 389500 500 30 억 13657 N N 0 N 00 N
7 20250306 111148 57 100.00 KOSDAQ 기계·장비 N N N N N 20650 -1000 5 -4.62 454797175 21780 59.46 21650 22000 20550 28100 15200 21650 20881.41 0.22 0 -730 22883 22266 21933 21316 20983 22100 21150 31 6450 500 14720 50 1 6174904 1275 -11.58 10.98 12 0.35 -1784.00 1880.00 39000 20240228 -47.05 12000 20240805 72.08 29800 -30.70 20250205 20450 0.98 20250304 37750 -45.30 20240314 12000 72.08 20240805 0.07 N 389500 500 30 억 13657 N N 0 N 00 N
8 20250306 101150 57 100.00 KOSDAQ 기계·장비 N N N N N 20700 -950 5 -4.39 369142975 17637 48.15 21650 22000 20550 28100 15200 21650 20930.03 0.22 0 -244 22883 22266 21933 21316 20983 22100 21150 31 6450 500 14720 50 1 6174904 1278 -11.60 11.01 12 0.29 -1784.00 1880.00 39000 20240228 -46.92 12000 20240805 72.50 29800 -30.54 20250205 20450 1.22 20250304 37750 -45.17 20240314 12000 72.50 20240805 0.07 N 389500 500 30 억 13657 N N 0 N 00 N
9 20250306 091155 57 100.00 KOSDAQ 기계·장비 N N N N N 21100 -550 5 -2.54 93613650 4395 12.00 21650 22000 21050 28100 15200 21650 21300.03 0.22 0 414 22883 22266 21933 21316 20983 22100 21150 31 6450 500 14720 50 1 6174904 1303 -11.83 11.22 12 0.07 -1784.00 1880.00 39000 20240228 -45.90 12000 20240805 75.83 29800 -29.19 20250205 20450 3.18 20250304 37750 -44.11 20240314 12000 75.83 20240805 0.07 N 389500 500 30 억 13657 N N 0 N 00 N
10 20250305 161136 57 100.00 KOSDAQ 기계·장비 N N N N N 21650 -450 5 -2.04 803701150 36576 86.54 22000 22550 21600 28700 15500 22100 21973.63 0.27 0 -3246 23433 22766 21608 20941 19783 23100 21275 31 6600 500 15020 50 1 6174904 1337 -12.14 11.52 12 0.59 -1784.00 1880.00 39000 20240228 -44.49 12000 20240805 80.42 29800 -27.35 20250205 20450 5.87 20250304 37750 -42.65 20240314 12000 80.42 20240805 0.06 N 389500 500 30 억 16863 N N 0 N 00 N
11 20250305 151142 57 100.00 KOSDAQ 기계·장비 N N N N N 21700 -400 5 -1.81 767960750 34927 82.64 22000 22550 21600 28700 15500 22100 21987.60 0.27 0 -2776 23433 22766 21608 20941 19783 23100 21275 31 6600 500 15020 50 1 6174904 1340 -12.16 11.54 12 0.57 -1784.00 1880.00 39000 20240228 -44.36 12000 20240805 80.83 29800 -27.18 20250205 20450 6.11 20250304 37750 -42.52 20240314 12000 80.83 20240805 0.06 N 389500 500 30 억 16863 N N 0 N 00 N
12 20250305 141142 57 100.00 KOSDAQ 기계·장비 N N N N N 21800 -300 5 -1.36 667087550 30290 71.67 22000 22550 21600 28700 15500 22100 22023.36 0.27 0 -2152 23433 22766 21608 20941 19783 23100 21275 31 6600 500 15020 50 1 6174904 1346 -12.22 11.60 12 0.49 -1784.00 1880.00 39000 20240228 -44.10 12000 20240805 81.67 29800 -26.85 20250205 20450 6.60 20250304 37750 -42.25 20240314 12000 81.67 20240805 0.06 N 389500 500 30 억 16863 N N 0 N 00 N