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
391710/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
20250306,161153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1686,-24,5,-1.40,47642942,28062,44.28,1710,1710,1683,2220,1197,1710,1698.11,0.00,0,-4879,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,709,30.11,2.67,12,0.07,56.00,631.00,4275,20240328,-60.56,1257,20241210,34.13,2320,-27.33,20250212,1451,16.20,20250102,4275,-60.56,20240328,1257,34.13,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N
20250306,151153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1700,-10,5,-0.58,45515443,26796,42.29,1710,1710,1683,2220,1197,1710,1698.59,0.00,0,-4379,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,715,30.36,2.69,12,0.06,56.00,631.00,4275,20240328,-60.23,1257,20241210,35.24,2320,-26.72,20250212,1451,17.16,20250102,4275,-60.23,20240328,1257,35.24,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N
20250306,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1704,-6,5,-0.35,34511132,20290,32.02,1710,1710,1683,2220,1197,1710,1700.89,0.00,0,-4228,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,717,30.43,2.70,12,0.05,56.00,631.00,4275,20240328,-60.14,1257,20241210,35.56,2320,-26.55,20250212,1451,17.44,20250102,4275,-60.14,20240328,1257,35.56,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N
20250306,131153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1697,-13,5,-0.76,27106982,15935,25.15,1710,1710,1683,2220,1197,1710,1701.10,0.00,0,-4350,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,714,30.30,2.69,12,0.04,56.00,631.00,4275,20240328,-60.30,1257,20241210,35.00,2320,-26.85,20250212,1451,16.95,20250102,4275,-60.30,20240328,1257,35.00,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N
20250306,121152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1695,-15,5,-0.88,20205376,11878,18.74,1710,1710,1683,2220,1197,1710,1701.08,0.00,0,-1733,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,713,30.27,2.69,12,0.03,56.00,631.00,4275,20240328,-60.35,1257,20241210,34.84,2320,-26.94,20250212,1451,16.82,20250102,4275,-60.35,20240328,1257,34.84,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N
20250306,111149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1700,-10,5,-0.58,19552594,11495,18.14,1710,1710,1683,2220,1197,1710,1700.97,0.00,0,-1593,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,715,30.36,2.69,12,0.03,56.00,631.00,4275,20240328,-60.23,1257,20241210,35.24,2320,-26.72,20250212,1451,17.16,20250102,4275,-60.23,20240328,1257,35.24,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N
20250306,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1691,-19,5,-1.11,15578370,9148,14.44,1710,1710,1683,2220,1197,1710,1702.93,0.00,0,-2119,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,711,30.20,2.68,12,0.02,56.00,631.00,4275,20240328,-60.44,1257,20241210,34.53,2320,-27.11,20250212,1451,16.54,20250102,4275,-60.44,20240328,1257,34.53,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N
20250306,091156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,-5,5,-0.29,3576378,2100,3.31,1710,1710,1683,2220,1197,1710,1703.04,0.00,0,-660,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,717,30.45,2.70,12,0.00,56.00,631.00,4275,20240328,-60.12,1257,20241210,35.64,2320,-26.51,20250212,1451,17.51,20250102,4275,-60.12,20240328,1257,35.64,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N
20250305,161137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1710,14,2,0.83,106700012,62944,59.20,1648,1729,1648,2200,1188,1696,1695.15,0.00,0,14464,1780,1737,1716,1673,1652,1727,1663,42,504,100,1050,1,1,42065086,719,30.54,2.71,12,0.15,56.00,631.00,4275,20240328,-60.00,1257,20241210,36.04,2320,-26.29,20250212,1451,17.85,20250102,4275,-60.00,20240328,1257,36.04,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250305,151144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1719,23,2,1.36,99034258,58462,54.99,1648,1729,1648,2200,1188,1696,1693.99,0.00,0,13663,1780,1737,1716,1673,1652,1727,1663,42,504,100,1050,1,1,42065086,723,30.70,2.72,12,0.14,56.00,631.00,4275,20240328,-59.79,1257,20241210,36.75,2320,-25.91,20250212,1451,18.47,20250102,4275,-59.79,20240328,1257,36.75,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250305,141143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1704,8,2,0.47,84098051,49753,46.79,1648,1729,1648,2200,1188,1696,1690.31,0.00,0,11894,1780,1737,1716,1673,1652,1727,1663,42,504,100,1050,1,1,42065086,717,30.43,2.70,12,0.12,56.00,631.00,4275,20240328,-60.14,1257,20241210,35.56,2320,-26.55,20250212,1451,17.44,20250102,4275,-60.14,20240328,1257,35.56,20241210,1.16,N,391710,100,42 억,,0,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 161153 57 100.00 KOSDAQ 기계·장비 N N N N N 1686 -24 5 -1.40 47642942 28062 44.28 1710 1710 1683 2220 1197 1710 1698.11 0.00 0 -4879 1776 1742 1695 1661 1614 1760 1679 42 510 100 1060 1 1 42065086 709 30.11 2.67 12 0.07 56.00 631.00 4275 20240328 -60.56 1257 20241210 34.13 2320 -27.33 20250212 1451 16.20 20250102 4275 -60.56 20240328 1257 34.13 20241210 1.12 N 391710 100 42 억 0 N N 0 N 00 N
3 20250306 151153 57 100.00 KOSDAQ 기계·장비 N N N N N 1700 -10 5 -0.58 45515443 26796 42.29 1710 1710 1683 2220 1197 1710 1698.59 0.00 0 -4379 1776 1742 1695 1661 1614 1760 1679 42 510 100 1060 1 1 42065086 715 30.36 2.69 12 0.06 56.00 631.00 4275 20240328 -60.23 1257 20241210 35.24 2320 -26.72 20250212 1451 17.16 20250102 4275 -60.23 20240328 1257 35.24 20241210 1.12 N 391710 100 42 억 0 N N 0 N 00 N
4 20250306 141153 57 100.00 KOSDAQ 기계·장비 N N N N N 1704 -6 5 -0.35 34511132 20290 32.02 1710 1710 1683 2220 1197 1710 1700.89 0.00 0 -4228 1776 1742 1695 1661 1614 1760 1679 42 510 100 1060 1 1 42065086 717 30.43 2.70 12 0.05 56.00 631.00 4275 20240328 -60.14 1257 20241210 35.56 2320 -26.55 20250212 1451 17.44 20250102 4275 -60.14 20240328 1257 35.56 20241210 1.12 N 391710 100 42 억 0 N N 0 N 00 N
5 20250306 131153 57 100.00 KOSDAQ 기계·장비 N N N N N 1697 -13 5 -0.76 27106982 15935 25.15 1710 1710 1683 2220 1197 1710 1701.10 0.00 0 -4350 1776 1742 1695 1661 1614 1760 1679 42 510 100 1060 1 1 42065086 714 30.30 2.69 12 0.04 56.00 631.00 4275 20240328 -60.30 1257 20241210 35.00 2320 -26.85 20250212 1451 16.95 20250102 4275 -60.30 20240328 1257 35.00 20241210 1.12 N 391710 100 42 억 0 N N 0 N 00 N
6 20250306 121152 57 100.00 KOSDAQ 기계·장비 N N N N N 1695 -15 5 -0.88 20205376 11878 18.74 1710 1710 1683 2220 1197 1710 1701.08 0.00 0 -1733 1776 1742 1695 1661 1614 1760 1679 42 510 100 1060 1 1 42065086 713 30.27 2.69 12 0.03 56.00 631.00 4275 20240328 -60.35 1257 20241210 34.84 2320 -26.94 20250212 1451 16.82 20250102 4275 -60.35 20240328 1257 34.84 20241210 1.12 N 391710 100 42 억 0 N N 0 N 00 N
7 20250306 111149 57 100.00 KOSDAQ 기계·장비 N N N N N 1700 -10 5 -0.58 19552594 11495 18.14 1710 1710 1683 2220 1197 1710 1700.97 0.00 0 -1593 1776 1742 1695 1661 1614 1760 1679 42 510 100 1060 1 1 42065086 715 30.36 2.69 12 0.03 56.00 631.00 4275 20240328 -60.23 1257 20241210 35.24 2320 -26.72 20250212 1451 17.16 20250102 4275 -60.23 20240328 1257 35.24 20241210 1.12 N 391710 100 42 억 0 N N 0 N 00 N
8 20250306 101151 57 100.00 KOSDAQ 기계·장비 N N N N N 1691 -19 5 -1.11 15578370 9148 14.44 1710 1710 1683 2220 1197 1710 1702.93 0.00 0 -2119 1776 1742 1695 1661 1614 1760 1679 42 510 100 1060 1 1 42065086 711 30.20 2.68 12 0.02 56.00 631.00 4275 20240328 -60.44 1257 20241210 34.53 2320 -27.11 20250212 1451 16.54 20250102 4275 -60.44 20240328 1257 34.53 20241210 1.12 N 391710 100 42 억 0 N N 0 N 00 N
9 20250306 091156 57 100.00 KOSDAQ 기계·장비 N N N N N 1705 -5 5 -0.29 3576378 2100 3.31 1710 1710 1683 2220 1197 1710 1703.04 0.00 0 -660 1776 1742 1695 1661 1614 1760 1679 42 510 100 1060 1 1 42065086 717 30.45 2.70 12 0.00 56.00 631.00 4275 20240328 -60.12 1257 20241210 35.64 2320 -26.51 20250212 1451 17.51 20250102 4275 -60.12 20240328 1257 35.64 20241210 1.12 N 391710 100 42 억 0 N N 0 N 00 N
10 20250305 161137 57 100.00 KOSDAQ 기계·장비 N N N N N 1710 14 2 0.83 106700012 62944 59.20 1648 1729 1648 2200 1188 1696 1695.15 0.00 0 14464 1780 1737 1716 1673 1652 1727 1663 42 504 100 1050 1 1 42065086 719 30.54 2.71 12 0.15 56.00 631.00 4275 20240328 -60.00 1257 20241210 36.04 2320 -26.29 20250212 1451 17.85 20250102 4275 -60.00 20240328 1257 36.04 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
11 20250305 151144 57 100.00 KOSDAQ 기계·장비 N N N N N 1719 23 2 1.36 99034258 58462 54.99 1648 1729 1648 2200 1188 1696 1693.99 0.00 0 13663 1780 1737 1716 1673 1652 1727 1663 42 504 100 1050 1 1 42065086 723 30.70 2.72 12 0.14 56.00 631.00 4275 20240328 -59.79 1257 20241210 36.75 2320 -25.91 20250212 1451 18.47 20250102 4275 -59.79 20240328 1257 36.75 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
12 20250305 141143 57 100.00 KOSDAQ 기계·장비 N N N N N 1704 8 2 0.47 84098051 49753 46.79 1648 1729 1648 2200 1188 1696 1690.31 0.00 0 11894 1780 1737 1716 1673 1652 1727 1663 42 504 100 1050 1 1 42065086 717 30.43 2.70 12 0.12 56.00 631.00 4275 20240328 -60.14 1257 20241210 35.56 2320 -26.55 20250212 1451 17.44 20250102 4275 -60.14 20240328 1257 35.56 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N