ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
277880/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
20250313,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,-50,5,-0.80,475936895,76001,98.29,6300,6350,6190,8130,4390,6260,6262.27,0.20,0,-10099,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1252,-30.44,1.58,12,0.38,-204.00,3920.00,9290,20240312,-33.15,4445,20241209,39.71,7800,-20.38,20250221,4820,28.84,20250103,9170,-32.28,20240314,4445,39.71,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N
20250313,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-30,5,-0.48,432190625,68947,89.17,6300,6350,6190,8130,4390,6260,6268.45,0.20,0,-10184,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1256,-30.54,1.59,12,0.34,-204.00,3920.00,9290,20240312,-32.94,4445,20241209,40.16,7800,-20.13,20250221,4820,29.25,20250103,9170,-32.06,20240314,4445,40.16,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N
20250313,141049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-30,5,-0.48,367894185,58626,75.82,6300,6350,6190,8130,4390,6260,6275.27,0.20,0,-9195,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1256,-30.54,1.59,12,0.29,-204.00,3920.00,9290,20240312,-32.94,4445,20241209,40.16,7800,-20.13,20250221,4820,29.25,20250103,9170,-32.06,20240314,4445,40.16,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N
20250313,131049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,10,2,0.16,320202815,50969,65.92,6300,6350,6190,8130,4390,6260,6282.31,0.20,0,-10653,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1264,-30.74,1.60,12,0.25,-204.00,3920.00,9290,20240312,-32.51,4445,20241209,41.06,7800,-19.62,20250221,4820,30.08,20250103,9170,-31.62,20240314,4445,41.06,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N
20250313,121048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,10,2,0.16,281014865,44716,57.83,6300,6350,6190,8130,4390,6260,6284.44,0.20,0,-8030,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1264,-30.74,1.60,12,0.22,-204.00,3920.00,9290,20240312,-32.51,4445,20241209,41.06,7800,-19.62,20250221,4820,30.08,20250103,9170,-31.62,20240314,4445,41.06,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N
20250313,111051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,60,2,0.96,246514045,39229,50.74,6300,6350,6190,8130,4390,6260,6283.97,0.20,0,-3738,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1274,-30.98,1.61,12,0.19,-204.00,3920.00,9290,20240312,-31.97,4445,20241209,42.18,7800,-18.97,20250221,4820,31.12,20250103,9170,-31.08,20240314,4445,42.18,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N
20250313,101048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,-10,5,-0.16,196885685,31335,40.53,6300,6350,6190,8130,4390,6260,6283.25,0.20,0,-7568,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1260,-30.64,1.59,12,0.16,-204.00,3920.00,9290,20240312,-32.72,4445,20241209,40.61,7800,-19.87,20250221,4820,29.67,20250103,9170,-31.84,20240314,4445,40.61,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N
20250313,091051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,80,2,1.28,59379985,9401,12.16,6300,6350,6290,8130,4390,6260,6316.35,0.20,0,311,6486,6372,6236,6122,5986,6430,6180,101,1870,500,4500,10,1,20160832,1278,-31.08,1.62,12,0.05,-204.00,3920.00,9290,20240312,-31.75,4445,20241209,42.63,7800,-18.72,20250221,4820,31.54,20250103,9170,-30.86,20240314,4445,42.63,20241209,1.46,N,277880,500,100 억,,40201,N,N,0,N,00,N
20250312,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,140,2,2.29,477921500,76432,81.26,6160,6350,6100,7950,4290,6120,6252.90,0.23,0,-6454,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1262,-30.69,1.60,12,0.38,-204.00,3920.00,9290,20240312,-32.62,4445,20241209,40.83,7800,-19.74,20250221,4820,29.88,20250103,9290,-32.62,20240312,4445,40.83,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,180,2,2.94,460369770,73629,78.28,6160,6350,6100,7950,4290,6120,6252.56,0.23,0,-6355,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1270,-30.88,1.61,12,0.37,-204.00,3920.00,9290,20240312,-32.19,4445,20241209,41.73,7800,-19.23,20250221,4820,30.71,20250103,9290,-32.19,20240312,4445,41.73,20241209,1.45,N,277880,500,100 억,,46697,N,N,0,N,00,N
20250312,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,150,2,2.45,389351550,62322,66.26,6160,6350,6100,7950,4290,6120,6247.42,0.23,0,-4622,6313,6216,6063,5966,5813,6265,6015,101,1830,500,4400,10,1,20160832,1264,-30.74,1.60,12,0.31,-204.00,3920.00,9290,20240312,-32.51,4445,20241209,41.06,7800,-19.62,20250221,4820,30.08,20250103,9290,-32.51,20240312,4445,41.06,20241209,1.45,N,277880,500,100 억,,46697,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 20250313 161049 57 100.00 KOSDAQ 기계·장비 N N N N N 6210 -50 5 -0.80 475936895 76001 98.29 6300 6350 6190 8130 4390 6260 6262.27 0.20 0 -10099 6486 6372 6236 6122 5986 6430 6180 101 1870 500 4500 10 1 20160832 1252 -30.44 1.58 12 0.38 -204.00 3920.00 9290 20240312 -33.15 4445 20241209 39.71 7800 -20.38 20250221 4820 28.84 20250103 9170 -32.28 20240314 4445 39.71 20241209 1.46 N 277880 500 100 억 40201 N N 0 N 00 N
3 20250313 151049 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 -30 5 -0.48 432190625 68947 89.17 6300 6350 6190 8130 4390 6260 6268.45 0.20 0 -10184 6486 6372 6236 6122 5986 6430 6180 101 1870 500 4500 10 1 20160832 1256 -30.54 1.59 12 0.34 -204.00 3920.00 9290 20240312 -32.94 4445 20241209 40.16 7800 -20.13 20250221 4820 29.25 20250103 9170 -32.06 20240314 4445 40.16 20241209 1.46 N 277880 500 100 억 40201 N N 0 N 00 N
4 20250313 141049 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 -30 5 -0.48 367894185 58626 75.82 6300 6350 6190 8130 4390 6260 6275.27 0.20 0 -9195 6486 6372 6236 6122 5986 6430 6180 101 1870 500 4500 10 1 20160832 1256 -30.54 1.59 12 0.29 -204.00 3920.00 9290 20240312 -32.94 4445 20241209 40.16 7800 -20.13 20250221 4820 29.25 20250103 9170 -32.06 20240314 4445 40.16 20241209 1.46 N 277880 500 100 억 40201 N N 0 N 00 N
5 20250313 131049 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 10 2 0.16 320202815 50969 65.92 6300 6350 6190 8130 4390 6260 6282.31 0.20 0 -10653 6486 6372 6236 6122 5986 6430 6180 101 1870 500 4500 10 1 20160832 1264 -30.74 1.60 12 0.25 -204.00 3920.00 9290 20240312 -32.51 4445 20241209 41.06 7800 -19.62 20250221 4820 30.08 20250103 9170 -31.62 20240314 4445 41.06 20241209 1.46 N 277880 500 100 억 40201 N N 0 N 00 N
6 20250313 121048 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 10 2 0.16 281014865 44716 57.83 6300 6350 6190 8130 4390 6260 6284.44 0.20 0 -8030 6486 6372 6236 6122 5986 6430 6180 101 1870 500 4500 10 1 20160832 1264 -30.74 1.60 12 0.22 -204.00 3920.00 9290 20240312 -32.51 4445 20241209 41.06 7800 -19.62 20250221 4820 30.08 20250103 9170 -31.62 20240314 4445 41.06 20241209 1.46 N 277880 500 100 억 40201 N N 0 N 00 N
7 20250313 111051 57 100.00 KOSDAQ 기계·장비 N N N N N 6320 60 2 0.96 246514045 39229 50.74 6300 6350 6190 8130 4390 6260 6283.97 0.20 0 -3738 6486 6372 6236 6122 5986 6430 6180 101 1870 500 4500 10 1 20160832 1274 -30.98 1.61 12 0.19 -204.00 3920.00 9290 20240312 -31.97 4445 20241209 42.18 7800 -18.97 20250221 4820 31.12 20250103 9170 -31.08 20240314 4445 42.18 20241209 1.46 N 277880 500 100 억 40201 N N 0 N 00 N
8 20250313 101048 57 100.00 KOSDAQ 기계·장비 N N N N N 6250 -10 5 -0.16 196885685 31335 40.53 6300 6350 6190 8130 4390 6260 6283.25 0.20 0 -7568 6486 6372 6236 6122 5986 6430 6180 101 1870 500 4500 10 1 20160832 1260 -30.64 1.59 12 0.16 -204.00 3920.00 9290 20240312 -32.72 4445 20241209 40.61 7800 -19.87 20250221 4820 29.67 20250103 9170 -31.84 20240314 4445 40.61 20241209 1.46 N 277880 500 100 억 40201 N N 0 N 00 N
9 20250313 091051 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 80 2 1.28 59379985 9401 12.16 6300 6350 6290 8130 4390 6260 6316.35 0.20 0 311 6486 6372 6236 6122 5986 6430 6180 101 1870 500 4500 10 1 20160832 1278 -31.08 1.62 12 0.05 -204.00 3920.00 9290 20240312 -31.75 4445 20241209 42.63 7800 -18.72 20250221 4820 31.54 20250103 9170 -30.86 20240314 4445 42.63 20241209 1.46 N 277880 500 100 억 40201 N N 0 N 00 N
10 20250312 161042 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 140 2 2.29 477921500 76432 81.26 6160 6350 6100 7950 4290 6120 6252.90 0.23 0 -6454 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1262 -30.69 1.60 12 0.38 -204.00 3920.00 9290 20240312 -32.62 4445 20241209 40.83 7800 -19.74 20250221 4820 29.88 20250103 9290 -32.62 20240312 4445 40.83 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
11 20250312 151044 57 100.00 KOSDAQ 기계·장비 N N N N N 6300 180 2 2.94 460369770 73629 78.28 6160 6350 6100 7950 4290 6120 6252.56 0.23 0 -6355 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1270 -30.88 1.61 12 0.37 -204.00 3920.00 9290 20240312 -32.19 4445 20241209 41.73 7800 -19.23 20250221 4820 30.71 20250103 9290 -32.19 20240312 4445 41.73 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N
12 20250312 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 150 2 2.45 389351550 62322 66.26 6160 6350 6100 7950 4290 6120 6247.42 0.23 0 -4622 6313 6216 6063 5966 5813 6265 6015 101 1830 500 4400 10 1 20160832 1264 -30.74 1.60 12 0.31 -204.00 3920.00 9290 20240312 -32.51 4445 20241209 41.06 7800 -19.62 20250221 4820 30.08 20250103 9290 -32.51 20240312 4445 41.06 20241209 1.45 N 277880 500 100 억 46697 N N 0 N 00 N