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
417970/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
20250306,161206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,20,2,0.17,183250595,15599,70.25,12000,12050,11650,15430,8310,11870,11747.58,1.04,0,-3823,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,761,71.20,1.24,12,0.24,167.00,9618.00,18370,20240611,-35.27,7660,20241209,55.22,14230,-16.44,20250107,8900,33.60,20250102,18370,-35.27,20240611,7660,55.22,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N
20250306,151206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11690,-180,5,-1.52,177749795,15134,68.15,12000,12050,11650,15430,8310,11870,11745.06,1.04,0,-3656,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,748,70.00,1.22,12,0.24,167.00,9618.00,18370,20240611,-36.36,7660,20241209,52.61,14230,-17.85,20250107,8900,31.35,20250102,18370,-36.36,20240611,7660,52.61,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N
20250306,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,-70,5,-0.59,141504935,12036,54.20,12000,12050,11700,15430,8310,11870,11756.81,1.04,0,-3131,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,755,70.66,1.23,12,0.19,167.00,9618.00,18370,20240611,-35.76,7660,20241209,54.05,14230,-17.08,20250107,8900,32.58,20250102,18370,-35.76,20240611,7660,54.05,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N
20250306,131206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,-100,5,-0.84,121140245,10298,46.37,12000,12050,11700,15430,8310,11870,11763.47,1.04,0,-3003,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,753,70.48,1.22,12,0.16,167.00,9618.00,18370,20240611,-35.93,7660,20241209,53.66,14230,-17.29,20250107,8900,32.25,20250102,18370,-35.93,20240611,7660,53.66,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N
20250306,121204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11790,-80,5,-0.67,79228545,6721,30.27,12000,12050,11700,15430,8310,11870,11788.21,1.04,0,-2544,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,754,70.60,1.23,12,0.11,167.00,9618.00,18370,20240611,-35.82,7660,20241209,53.92,14230,-17.15,20250107,8900,32.47,20250102,18370,-35.82,20240611,7660,53.92,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N
20250306,111202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11790,-80,5,-0.67,71190035,6037,27.19,12000,12050,11700,15430,8310,11870,11792.29,1.04,0,-2632,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,754,70.60,1.23,12,0.09,167.00,9618.00,18370,20240611,-35.82,7660,20241209,53.92,14230,-17.15,20250107,8900,32.47,20250102,18370,-35.82,20240611,7660,53.92,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N
20250306,101204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,-100,5,-0.84,56274045,4770,21.48,12000,12050,11700,15430,8310,11870,11797.49,1.04,0,-2899,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,753,70.48,1.22,12,0.07,167.00,9618.00,18370,20240611,-35.93,7660,20241209,53.66,14230,-17.29,20250107,8900,32.25,20250102,18370,-35.93,20240611,7660,53.66,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N
20250306,091209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,10,2,0.08,19946385,1676,7.55,12000,12050,11850,15430,8310,11870,11901.18,1.04,0,-892,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,760,71.14,1.24,12,0.03,167.00,9618.00,18370,20240611,-35.33,7660,20241209,55.09,14230,-16.51,20250107,8900,33.48,20250102,18370,-35.33,20240611,7660,55.09,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N
20250305,161149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11870,520,2,4.58,261397500,22206,93.18,11200,12110,11200,14750,7950,11350,11771.31,0.91,0,7802,11910,11630,11340,11060,10770,11485,10915,32,3400,500,6810,10,1,6396700,759,71.08,1.23,12,0.35,167.00,9618.00,18370,20240611,-35.38,7660,20241209,54.96,14230,-16.58,20250107,8900,33.37,20250102,18370,-35.38,20240611,7660,54.96,20241209,4.93,N,417970,500,31 억,,58486,N,N,0,N,00,N
20250305,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,540,2,4.76,244273370,20764,87.13,11200,12110,11200,14750,7950,11350,11764.27,0.91,0,7522,11910,11630,11340,11060,10770,11485,10915,32,3400,500,6810,10,1,6396700,761,71.20,1.24,12,0.32,167.00,9618.00,18370,20240611,-35.27,7660,20241209,55.22,14230,-16.44,20250107,8900,33.60,20250102,18370,-35.27,20240611,7660,55.22,20241209,4.93,N,417970,500,31 억,,58486,N,N,0,N,00,N
20250305,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,480,2,4.23,214324820,18238,76.53,11200,12110,11200,14750,7950,11350,11751.55,0.91,0,5628,11910,11630,11340,11060,10770,11485,10915,32,3400,500,6810,10,1,6396700,757,70.84,1.23,12,0.29,167.00,9618.00,18370,20240611,-35.60,7660,20241209,54.44,14230,-16.87,20250107,8900,32.92,20250102,18370,-35.60,20240611,7660,54.44,20241209,4.93,N,417970,500,31 억,,58486,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 161206 57 100.00 KOSDAQ 기계·장비 N N N N N 11890 20 2 0.17 183250595 15599 70.25 12000 12050 11650 15430 8310 11870 11747.58 1.04 0 -3823 12636 12252 11726 11342 10816 12445 11535 32 3560 500 7120 10 1 6396700 761 71.20 1.24 12 0.24 167.00 9618.00 18370 20240611 -35.27 7660 20241209 55.22 14230 -16.44 20250107 8900 33.60 20250102 18370 -35.27 20240611 7660 55.22 20241209 4.87 N 417970 500 31 억 66288 N N 0 N 00 N
3 20250306 151206 57 100.00 KOSDAQ 기계·장비 N N N N N 11690 -180 5 -1.52 177749795 15134 68.15 12000 12050 11650 15430 8310 11870 11745.06 1.04 0 -3656 12636 12252 11726 11342 10816 12445 11535 32 3560 500 7120 10 1 6396700 748 70.00 1.22 12 0.24 167.00 9618.00 18370 20240611 -36.36 7660 20241209 52.61 14230 -17.85 20250107 8900 31.35 20250102 18370 -36.36 20240611 7660 52.61 20241209 4.87 N 417970 500 31 억 66288 N N 0 N 00 N
4 20250306 141205 57 100.00 KOSDAQ 기계·장비 N N N N N 11800 -70 5 -0.59 141504935 12036 54.20 12000 12050 11700 15430 8310 11870 11756.81 1.04 0 -3131 12636 12252 11726 11342 10816 12445 11535 32 3560 500 7120 10 1 6396700 755 70.66 1.23 12 0.19 167.00 9618.00 18370 20240611 -35.76 7660 20241209 54.05 14230 -17.08 20250107 8900 32.58 20250102 18370 -35.76 20240611 7660 54.05 20241209 4.87 N 417970 500 31 억 66288 N N 0 N 00 N
5 20250306 131206 57 100.00 KOSDAQ 기계·장비 N N N N N 11770 -100 5 -0.84 121140245 10298 46.37 12000 12050 11700 15430 8310 11870 11763.47 1.04 0 -3003 12636 12252 11726 11342 10816 12445 11535 32 3560 500 7120 10 1 6396700 753 70.48 1.22 12 0.16 167.00 9618.00 18370 20240611 -35.93 7660 20241209 53.66 14230 -17.29 20250107 8900 32.25 20250102 18370 -35.93 20240611 7660 53.66 20241209 4.87 N 417970 500 31 억 66288 N N 0 N 00 N
6 20250306 121204 57 100.00 KOSDAQ 기계·장비 N N N N N 11790 -80 5 -0.67 79228545 6721 30.27 12000 12050 11700 15430 8310 11870 11788.21 1.04 0 -2544 12636 12252 11726 11342 10816 12445 11535 32 3560 500 7120 10 1 6396700 754 70.60 1.23 12 0.11 167.00 9618.00 18370 20240611 -35.82 7660 20241209 53.92 14230 -17.15 20250107 8900 32.47 20250102 18370 -35.82 20240611 7660 53.92 20241209 4.87 N 417970 500 31 억 66288 N N 0 N 00 N
7 20250306 111202 57 100.00 KOSDAQ 기계·장비 N N N N N 11790 -80 5 -0.67 71190035 6037 27.19 12000 12050 11700 15430 8310 11870 11792.29 1.04 0 -2632 12636 12252 11726 11342 10816 12445 11535 32 3560 500 7120 10 1 6396700 754 70.60 1.23 12 0.09 167.00 9618.00 18370 20240611 -35.82 7660 20241209 53.92 14230 -17.15 20250107 8900 32.47 20250102 18370 -35.82 20240611 7660 53.92 20241209 4.87 N 417970 500 31 억 66288 N N 0 N 00 N
8 20250306 101204 57 100.00 KOSDAQ 기계·장비 N N N N N 11770 -100 5 -0.84 56274045 4770 21.48 12000 12050 11700 15430 8310 11870 11797.49 1.04 0 -2899 12636 12252 11726 11342 10816 12445 11535 32 3560 500 7120 10 1 6396700 753 70.48 1.22 12 0.07 167.00 9618.00 18370 20240611 -35.93 7660 20241209 53.66 14230 -17.29 20250107 8900 32.25 20250102 18370 -35.93 20240611 7660 53.66 20241209 4.87 N 417970 500 31 억 66288 N N 0 N 00 N
9 20250306 091209 57 100.00 KOSDAQ 기계·장비 N N N N N 11880 10 2 0.08 19946385 1676 7.55 12000 12050 11850 15430 8310 11870 11901.18 1.04 0 -892 12636 12252 11726 11342 10816 12445 11535 32 3560 500 7120 10 1 6396700 760 71.14 1.24 12 0.03 167.00 9618.00 18370 20240611 -35.33 7660 20241209 55.09 14230 -16.51 20250107 8900 33.48 20250102 18370 -35.33 20240611 7660 55.09 20241209 4.87 N 417970 500 31 억 66288 N N 0 N 00 N
10 20250305 161149 57 100.00 KOSDAQ 기계·장비 N N N N N 11870 520 2 4.58 261397500 22206 93.18 11200 12110 11200 14750 7950 11350 11771.31 0.91 0 7802 11910 11630 11340 11060 10770 11485 10915 32 3400 500 6810 10 1 6396700 759 71.08 1.23 12 0.35 167.00 9618.00 18370 20240611 -35.38 7660 20241209 54.96 14230 -16.58 20250107 8900 33.37 20250102 18370 -35.38 20240611 7660 54.96 20241209 4.93 N 417970 500 31 억 58486 N N 0 N 00 N
11 20250305 151156 57 100.00 KOSDAQ 기계·장비 N N N N N 11890 540 2 4.76 244273370 20764 87.13 11200 12110 11200 14750 7950 11350 11764.27 0.91 0 7522 11910 11630 11340 11060 10770 11485 10915 32 3400 500 6810 10 1 6396700 761 71.20 1.24 12 0.32 167.00 9618.00 18370 20240611 -35.27 7660 20241209 55.22 14230 -16.44 20250107 8900 33.60 20250102 18370 -35.27 20240611 7660 55.22 20241209 4.93 N 417970 500 31 억 58486 N N 0 N 00 N
12 20250305 141156 57 100.00 KOSDAQ 기계·장비 N N N N N 11830 480 2 4.23 214324820 18238 76.53 11200 12110 11200 14750 7950 11350 11751.55 0.91 0 5628 11910 11630 11340 11060 10770 11485 10915 32 3400 500 6810 10 1 6396700 757 70.84 1.23 12 0.29 167.00 9618.00 18370 20240611 -35.60 7660 20241209 54.44 14230 -16.87 20250107 8900 32.92 20250102 18370 -35.60 20240611 7660 54.44 20241209 4.93 N 417970 500 31 억 58486 N N 0 N 00 N