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
396470/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
20250306,161155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-90,5,-1.03,992775190,114385,68.10,8870,8870,8600,11340,6120,8730,8679.29,0.22,0,-14942,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1393,50.23,2.29,12,0.71,172.00,3765.00,18290,20240626,-52.76,6470,20241202,33.54,10800,-20.00,20250225,7370,17.23,20250102,18290,-52.76,20240626,6470,33.54,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N
20250306,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,-60,5,-0.69,970602210,111820,66.58,8870,8870,8600,11340,6120,8730,8680.04,0.22,0,-14859,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1398,50.41,2.30,12,0.69,172.00,3765.00,18290,20240626,-52.60,6470,20241202,34.00,10800,-19.72,20250225,7370,17.64,20250102,18290,-52.60,20240626,6470,34.00,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N
20250306,141155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,-100,5,-1.15,781172170,89854,53.50,8870,8870,8600,11340,6120,8730,8693.79,0.22,0,-14314,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1391,50.17,2.29,12,0.56,172.00,3765.00,18290,20240626,-52.82,6470,20241202,33.38,10800,-20.09,20250225,7370,17.10,20250102,18290,-52.82,20240626,6470,33.38,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N
20250306,131155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8660,-70,5,-0.80,697757290,80206,47.75,8870,8870,8600,11340,6120,8730,8699.56,0.22,0,-13150,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1396,50.35,2.30,12,0.50,172.00,3765.00,18290,20240626,-52.65,6470,20241202,33.85,10800,-19.81,20250225,7370,17.50,20250102,18290,-52.65,20240626,6470,33.85,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N
20250306,121154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8660,-70,5,-0.80,655282380,75301,44.83,8870,8870,8600,11340,6120,8730,8702.17,0.22,0,-12081,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1396,50.35,2.30,12,0.47,172.00,3765.00,18290,20240626,-52.65,6470,20241202,33.85,10800,-19.81,20250225,7370,17.50,20250102,18290,-52.65,20240626,6470,33.85,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N
20250306,111151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,-50,5,-0.57,594981380,68341,40.69,8870,8870,8600,11340,6120,8730,8706.07,0.22,0,-10819,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1399,50.47,2.31,12,0.42,172.00,3765.00,18290,20240626,-52.54,6470,20241202,34.16,10800,-19.63,20250225,7370,17.77,20250102,18290,-52.54,20240626,6470,34.16,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N
20250306,101153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-90,5,-1.03,487222260,55890,33.28,8870,8870,8600,11340,6120,8730,8717.52,0.22,0,-13372,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1393,50.23,2.29,12,0.35,172.00,3765.00,18290,20240626,-52.76,6470,20241202,33.54,10800,-20.00,20250225,7370,17.23,20250102,18290,-52.76,20240626,6470,33.54,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N
20250306,091158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,20,2,0.23,165862420,18856,11.23,8870,8870,8750,11340,6120,8730,8796.27,0.22,0,-2420,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1411,50.87,2.32,12,0.12,172.00,3765.00,18290,20240626,-52.16,6470,20241202,35.24,10800,-18.98,20250225,7370,18.72,20250102,18290,-52.16,20240626,6470,35.24,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N
20250305,161139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,90,2,1.04,1424684845,163997,77.68,8650,8800,8600,11230,6050,8640,8687.27,0.16,0,11052,8986,8812,8716,8542,8446,8765,8495,16,2590,100,6040,10,1,16120000,1407,50.76,2.32,12,1.02,172.00,3765.00,18290,20240626,-52.27,6470,20241202,34.93,10800,-19.17,20250225,7370,18.45,20250102,18290,-52.27,20240626,6470,34.93,20241202,5.03,N,396470,100,16 억,,25191,N,N,0,N,00,N
20250305,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,110,2,1.27,1296508325,149332,70.73,8650,8800,8600,11230,6050,8640,8682.08,0.16,0,9091,8986,8812,8716,8542,8446,8765,8495,16,2590,100,6040,10,1,16120000,1411,50.87,2.32,12,0.93,172.00,3765.00,18290,20240626,-52.16,6470,20241202,35.24,10800,-18.98,20250225,7370,18.72,20250102,18290,-52.16,20240626,6470,35.24,20241202,5.03,N,396470,100,16 억,,25191,N,N,0,N,00,N
20250305,141145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,100,2,1.16,1104617585,127403,60.34,8650,8780,8600,11230,6050,8640,8670.29,0.16,0,6623,8986,8812,8716,8542,8446,8765,8495,16,2590,100,6040,10,1,16120000,1409,50.81,2.32,12,0.79,172.00,3765.00,18290,20240626,-52.21,6470,20241202,35.09,10800,-19.07,20250225,7370,18.59,20250102,18290,-52.21,20240626,6470,35.09,20241202,5.03,N,396470,100,16 억,,25191,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 161155 57 100.00 KOSDAQ 기계·장비 N N N N N 8640 -90 5 -1.03 992775190 114385 68.10 8870 8870 8600 11340 6120 8730 8679.29 0.22 0 -14942 8910 8820 8710 8620 8510 8865 8665 16 2610 100 6110 10 1 16120000 1393 50.23 2.29 12 0.71 172.00 3765.00 18290 20240626 -52.76 6470 20241202 33.54 10800 -20.00 20250225 7370 17.23 20250102 18290 -52.76 20240626 6470 33.54 20241202 4.90 N 396470 100 16 억 36029 N N 0 N 00 N
3 20250306 151156 57 100.00 KOSDAQ 기계·장비 N N N N N 8670 -60 5 -0.69 970602210 111820 66.58 8870 8870 8600 11340 6120 8730 8680.04 0.22 0 -14859 8910 8820 8710 8620 8510 8865 8665 16 2610 100 6110 10 1 16120000 1398 50.41 2.30 12 0.69 172.00 3765.00 18290 20240626 -52.60 6470 20241202 34.00 10800 -19.72 20250225 7370 17.64 20250102 18290 -52.60 20240626 6470 34.00 20241202 4.90 N 396470 100 16 억 36029 N N 0 N 00 N
4 20250306 141155 57 100.00 KOSDAQ 기계·장비 N N N N N 8630 -100 5 -1.15 781172170 89854 53.50 8870 8870 8600 11340 6120 8730 8693.79 0.22 0 -14314 8910 8820 8710 8620 8510 8865 8665 16 2610 100 6110 10 1 16120000 1391 50.17 2.29 12 0.56 172.00 3765.00 18290 20240626 -52.82 6470 20241202 33.38 10800 -20.09 20250225 7370 17.10 20250102 18290 -52.82 20240626 6470 33.38 20241202 4.90 N 396470 100 16 억 36029 N N 0 N 00 N
5 20250306 131155 57 100.00 KOSDAQ 기계·장비 N N N N N 8660 -70 5 -0.80 697757290 80206 47.75 8870 8870 8600 11340 6120 8730 8699.56 0.22 0 -13150 8910 8820 8710 8620 8510 8865 8665 16 2610 100 6110 10 1 16120000 1396 50.35 2.30 12 0.50 172.00 3765.00 18290 20240626 -52.65 6470 20241202 33.85 10800 -19.81 20250225 7370 17.50 20250102 18290 -52.65 20240626 6470 33.85 20241202 4.90 N 396470 100 16 억 36029 N N 0 N 00 N
6 20250306 121154 57 100.00 KOSDAQ 기계·장비 N N N N N 8660 -70 5 -0.80 655282380 75301 44.83 8870 8870 8600 11340 6120 8730 8702.17 0.22 0 -12081 8910 8820 8710 8620 8510 8865 8665 16 2610 100 6110 10 1 16120000 1396 50.35 2.30 12 0.47 172.00 3765.00 18290 20240626 -52.65 6470 20241202 33.85 10800 -19.81 20250225 7370 17.50 20250102 18290 -52.65 20240626 6470 33.85 20241202 4.90 N 396470 100 16 억 36029 N N 0 N 00 N
7 20250306 111151 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 -50 5 -0.57 594981380 68341 40.69 8870 8870 8600 11340 6120 8730 8706.07 0.22 0 -10819 8910 8820 8710 8620 8510 8865 8665 16 2610 100 6110 10 1 16120000 1399 50.47 2.31 12 0.42 172.00 3765.00 18290 20240626 -52.54 6470 20241202 34.16 10800 -19.63 20250225 7370 17.77 20250102 18290 -52.54 20240626 6470 34.16 20241202 4.90 N 396470 100 16 억 36029 N N 0 N 00 N
8 20250306 101153 57 100.00 KOSDAQ 기계·장비 N N N N N 8640 -90 5 -1.03 487222260 55890 33.28 8870 8870 8600 11340 6120 8730 8717.52 0.22 0 -13372 8910 8820 8710 8620 8510 8865 8665 16 2610 100 6110 10 1 16120000 1393 50.23 2.29 12 0.35 172.00 3765.00 18290 20240626 -52.76 6470 20241202 33.54 10800 -20.00 20250225 7370 17.23 20250102 18290 -52.76 20240626 6470 33.54 20241202 4.90 N 396470 100 16 억 36029 N N 0 N 00 N
9 20250306 091158 57 100.00 KOSDAQ 기계·장비 N N N N N 8750 20 2 0.23 165862420 18856 11.23 8870 8870 8750 11340 6120 8730 8796.27 0.22 0 -2420 8910 8820 8710 8620 8510 8865 8665 16 2610 100 6110 10 1 16120000 1411 50.87 2.32 12 0.12 172.00 3765.00 18290 20240626 -52.16 6470 20241202 35.24 10800 -18.98 20250225 7370 18.72 20250102 18290 -52.16 20240626 6470 35.24 20241202 4.90 N 396470 100 16 억 36029 N N 0 N 00 N
10 20250305 161139 57 100.00 KOSDAQ 기계·장비 N N N N N 8730 90 2 1.04 1424684845 163997 77.68 8650 8800 8600 11230 6050 8640 8687.27 0.16 0 11052 8986 8812 8716 8542 8446 8765 8495 16 2590 100 6040 10 1 16120000 1407 50.76 2.32 12 1.02 172.00 3765.00 18290 20240626 -52.27 6470 20241202 34.93 10800 -19.17 20250225 7370 18.45 20250102 18290 -52.27 20240626 6470 34.93 20241202 5.03 N 396470 100 16 억 25191 N N 0 N 00 N
11 20250305 151146 57 100.00 KOSDAQ 기계·장비 N N N N N 8750 110 2 1.27 1296508325 149332 70.73 8650 8800 8600 11230 6050 8640 8682.08 0.16 0 9091 8986 8812 8716 8542 8446 8765 8495 16 2590 100 6040 10 1 16120000 1411 50.87 2.32 12 0.93 172.00 3765.00 18290 20240626 -52.16 6470 20241202 35.24 10800 -18.98 20250225 7370 18.72 20250102 18290 -52.16 20240626 6470 35.24 20241202 5.03 N 396470 100 16 억 25191 N N 0 N 00 N
12 20250305 141145 57 100.00 KOSDAQ 기계·장비 N N N N N 8740 100 2 1.16 1104617585 127403 60.34 8650 8780 8600 11230 6050 8640 8670.29 0.16 0 6623 8986 8812 8716 8542 8446 8765 8495 16 2590 100 6040 10 1 16120000 1409 50.81 2.32 12 0.79 172.00 3765.00 18290 20240626 -52.21 6470 20241202 35.09 10800 -19.07 20250225 7370 18.59 20250102 18290 -52.21 20240626 6470 35.09 20241202 5.03 N 396470 100 16 억 25191 N N 0 N 00 N