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
417840/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
20250306,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-150,5,-1.79,282586305,34140,65.49,8420,8590,8200,10880,5860,8370,8277.29,0.21,0,-5784,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,596,-17.31,1.19,12,0.47,-475.00,6932.00,20600,20240228,-60.10,4925,20241209,66.90,11300,-27.26,20250108,6690,22.87,20250102,17680,-53.51,20240313,4925,66.90,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N
20250306,151206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-150,5,-1.79,266179085,32144,61.66,8420,8590,8200,10880,5860,8370,8280.83,0.21,0,-5828,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,596,-17.31,1.19,12,0.44,-475.00,6932.00,20600,20240228,-60.10,4925,20241209,66.90,11300,-27.26,20250108,6690,22.87,20250102,17680,-53.51,20240313,4925,66.90,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N
20250306,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-150,5,-1.79,237169335,28616,54.89,8420,8590,8200,10880,5860,8370,8288.00,0.21,0,-5907,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,596,-17.31,1.19,12,0.39,-475.00,6932.00,20600,20240228,-60.10,4925,20241209,66.90,11300,-27.26,20250108,6690,22.87,20250102,17680,-53.51,20240313,4925,66.90,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N
20250306,131205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,-110,5,-1.31,213611515,25759,49.41,8420,8590,8200,10880,5860,8370,8292.69,0.21,0,-5703,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,599,-17.39,1.19,12,0.36,-475.00,6932.00,20600,20240228,-59.90,4925,20241209,67.72,11300,-26.90,20250108,6690,23.47,20250102,17680,-53.28,20240313,4925,67.72,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N
20250306,121204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,-120,5,-1.43,177186825,21346,40.95,8420,8590,8200,10880,5860,8370,8300.70,0.21,0,-4881,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,598,-17.37,1.19,12,0.29,-475.00,6932.00,20600,20240228,-59.95,4925,20241209,67.51,11300,-26.99,20250108,6690,23.32,20250102,17680,-53.34,20240313,4925,67.51,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N
20250306,111201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,-70,5,-0.84,137796955,16594,31.83,8420,8590,8200,10880,5860,8370,8304.02,0.21,0,-3714,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,602,-17.47,1.20,12,0.23,-475.00,6932.00,20600,20240228,-59.71,4925,20241209,68.53,11300,-26.55,20250108,6690,24.07,20250102,17680,-53.05,20240313,4925,68.53,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N
20250306,101203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-170,5,-2.03,124261460,14949,28.67,8420,8590,8200,10880,5860,8370,8312.36,0.21,0,-3513,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,594,-17.26,1.18,12,0.21,-475.00,6932.00,20600,20240228,-60.19,4925,20241209,66.50,11300,-27.43,20250108,6690,22.57,20250102,17680,-53.62,20240313,4925,66.50,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N
20250306,091209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,10,2,0.12,26075220,3098,5.94,8420,8590,8350,10880,5860,8370,8416.79,0.21,0,-852,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,607,-17.64,1.21,12,0.04,-475.00,6932.00,20600,20240228,-59.32,4925,20241209,70.15,11300,-25.84,20250108,6690,25.26,20250102,17680,-52.60,20240313,4925,70.15,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N
20250305,161148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8370,-190,5,-2.22,441402055,51948,88.33,8560,8750,8320,11120,6000,8560,8497.16,0.27,0,-4488,8886,8722,8426,8262,7966,8805,8345,36,2560,500,5990,10,1,7249175,607,-17.62,1.21,12,0.72,-475.00,6932.00,20600,20240228,-59.37,4925,20241209,69.95,11300,-25.93,20250108,6690,25.11,20250102,17680,-52.66,20240313,4925,69.95,20241209,3.34,N,417840,500,36 억,,19401,N,N,0,N,00,N
20250305,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,-130,5,-1.52,418857350,49265,83.77,8560,8750,8320,11120,6000,8560,8502.13,0.27,0,-3926,8886,8722,8426,8262,7966,8805,8345,36,2560,500,5990,10,1,7249175,611,-17.75,1.22,12,0.68,-475.00,6932.00,20600,20240228,-59.08,4925,20241209,71.17,11300,-25.40,20250108,6690,26.01,20250102,17680,-52.32,20240313,4925,71.17,20241209,3.34,N,417840,500,36 억,,19401,N,N,0,N,00,N
20250305,141155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8420,-140,5,-1.64,393413560,46243,78.63,8560,8750,8320,11120,6000,8560,8507.53,0.27,0,-4192,8886,8722,8426,8262,7966,8805,8345,36,2560,500,5990,10,1,7249175,610,-17.73,1.21,12,0.64,-475.00,6932.00,20600,20240228,-59.13,4925,20241209,70.96,11300,-25.49,20250108,6690,25.86,20250102,17680,-52.38,20240313,4925,70.96,20241209,3.34,N,417840,500,36 억,,19401,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 161205 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 -150 5 -1.79 282586305 34140 65.49 8420 8590 8200 10880 5860 8370 8277.29 0.21 0 -5784 8910 8640 8480 8210 8050 8560 8130 36 2510 500 5850 10 1 7249175 596 -17.31 1.19 12 0.47 -475.00 6932.00 20600 20240228 -60.10 4925 20241209 66.90 11300 -27.26 20250108 6690 22.87 20250102 17680 -53.51 20240313 4925 66.90 20241209 3.30 N 417840 500 36 억 14999 N N 0 N 00 N
3 20250306 151206 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 -150 5 -1.79 266179085 32144 61.66 8420 8590 8200 10880 5860 8370 8280.83 0.21 0 -5828 8910 8640 8480 8210 8050 8560 8130 36 2510 500 5850 10 1 7249175 596 -17.31 1.19 12 0.44 -475.00 6932.00 20600 20240228 -60.10 4925 20241209 66.90 11300 -27.26 20250108 6690 22.87 20250102 17680 -53.51 20240313 4925 66.90 20241209 3.30 N 417840 500 36 억 14999 N N 0 N 00 N
4 20250306 141205 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 -150 5 -1.79 237169335 28616 54.89 8420 8590 8200 10880 5860 8370 8288.00 0.21 0 -5907 8910 8640 8480 8210 8050 8560 8130 36 2510 500 5850 10 1 7249175 596 -17.31 1.19 12 0.39 -475.00 6932.00 20600 20240228 -60.10 4925 20241209 66.90 11300 -27.26 20250108 6690 22.87 20250102 17680 -53.51 20240313 4925 66.90 20241209 3.30 N 417840 500 36 억 14999 N N 0 N 00 N
5 20250306 131205 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 -110 5 -1.31 213611515 25759 49.41 8420 8590 8200 10880 5860 8370 8292.69 0.21 0 -5703 8910 8640 8480 8210 8050 8560 8130 36 2510 500 5850 10 1 7249175 599 -17.39 1.19 12 0.36 -475.00 6932.00 20600 20240228 -59.90 4925 20241209 67.72 11300 -26.90 20250108 6690 23.47 20250102 17680 -53.28 20240313 4925 67.72 20241209 3.30 N 417840 500 36 억 14999 N N 0 N 00 N
6 20250306 121204 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 -120 5 -1.43 177186825 21346 40.95 8420 8590 8200 10880 5860 8370 8300.70 0.21 0 -4881 8910 8640 8480 8210 8050 8560 8130 36 2510 500 5850 10 1 7249175 598 -17.37 1.19 12 0.29 -475.00 6932.00 20600 20240228 -59.95 4925 20241209 67.51 11300 -26.99 20250108 6690 23.32 20250102 17680 -53.34 20240313 4925 67.51 20241209 3.30 N 417840 500 36 억 14999 N N 0 N 00 N
7 20250306 111201 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 -70 5 -0.84 137796955 16594 31.83 8420 8590 8200 10880 5860 8370 8304.02 0.21 0 -3714 8910 8640 8480 8210 8050 8560 8130 36 2510 500 5850 10 1 7249175 602 -17.47 1.20 12 0.23 -475.00 6932.00 20600 20240228 -59.71 4925 20241209 68.53 11300 -26.55 20250108 6690 24.07 20250102 17680 -53.05 20240313 4925 68.53 20241209 3.30 N 417840 500 36 억 14999 N N 0 N 00 N
8 20250306 101203 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 -170 5 -2.03 124261460 14949 28.67 8420 8590 8200 10880 5860 8370 8312.36 0.21 0 -3513 8910 8640 8480 8210 8050 8560 8130 36 2510 500 5850 10 1 7249175 594 -17.26 1.18 12 0.21 -475.00 6932.00 20600 20240228 -60.19 4925 20241209 66.50 11300 -27.43 20250108 6690 22.57 20250102 17680 -53.62 20240313 4925 66.50 20241209 3.30 N 417840 500 36 억 14999 N N 0 N 00 N
9 20250306 091209 57 100.00 KOSDAQ 기계·장비 N N N N N 8380 10 2 0.12 26075220 3098 5.94 8420 8590 8350 10880 5860 8370 8416.79 0.21 0 -852 8910 8640 8480 8210 8050 8560 8130 36 2510 500 5850 10 1 7249175 607 -17.64 1.21 12 0.04 -475.00 6932.00 20600 20240228 -59.32 4925 20241209 70.15 11300 -25.84 20250108 6690 25.26 20250102 17680 -52.60 20240313 4925 70.15 20241209 3.30 N 417840 500 36 억 14999 N N 0 N 00 N
10 20250305 161148 57 100.00 KOSDAQ 기계·장비 N N N N N 8370 -190 5 -2.22 441402055 51948 88.33 8560 8750 8320 11120 6000 8560 8497.16 0.27 0 -4488 8886 8722 8426 8262 7966 8805 8345 36 2560 500 5990 10 1 7249175 607 -17.62 1.21 12 0.72 -475.00 6932.00 20600 20240228 -59.37 4925 20241209 69.95 11300 -25.93 20250108 6690 25.11 20250102 17680 -52.66 20240313 4925 69.95 20241209 3.34 N 417840 500 36 억 19401 N N 0 N 00 N
11 20250305 151156 57 100.00 KOSDAQ 기계·장비 N N N N N 8430 -130 5 -1.52 418857350 49265 83.77 8560 8750 8320 11120 6000 8560 8502.13 0.27 0 -3926 8886 8722 8426 8262 7966 8805 8345 36 2560 500 5990 10 1 7249175 611 -17.75 1.22 12 0.68 -475.00 6932.00 20600 20240228 -59.08 4925 20241209 71.17 11300 -25.40 20250108 6690 26.01 20250102 17680 -52.32 20240313 4925 71.17 20241209 3.34 N 417840 500 36 억 19401 N N 0 N 00 N
12 20250305 141155 57 100.00 KOSDAQ 기계·장비 N N N N N 8420 -140 5 -1.64 393413560 46243 78.63 8560 8750 8320 11120 6000 8560 8507.53 0.27 0 -4192 8886 8722 8426 8262 7966 8805 8345 36 2560 500 5990 10 1 7249175 610 -17.73 1.21 12 0.64 -475.00 6932.00 20600 20240228 -59.13 4925 20241209 70.96 11300 -25.49 20250108 6690 25.86 20250102 17680 -52.38 20240313 4925 70.96 20241209 3.34 N 417840 500 36 억 19401 N N 0 N 00 N