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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
224060/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
20250307,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,0,3,0.00,30748540,9592,117.48,3230,3290,3175,4125,2225,3175,3205.64,0.00,0,-62,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.19,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250307,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,5,2,0.16,29275290,9128,111.79,3230,3290,3175,4125,2225,3175,3207.20,0.00,0,163,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.18,-1812.00,9952.00,7110,20240318,-55.27,3050,20250227,4.26,4800,-33.75,20250107,3050,4.26,20250227,7110,-55.27,20240318,3050,4.26,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250307,140936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,0,3,0.00,28617995,8922,109.27,3230,3290,3175,4125,2225,3175,3207.58,0.00,0,259,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.17,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250307,130937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,45,2,1.42,25640500,7985,97.80,3230,3290,3175,4125,2225,3175,3211.08,0.00,0,191,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,166,-1.78,0.32,12,0.15,-1812.00,9952.00,7110,20240318,-54.71,3050,20250227,5.57,4800,-32.92,20250107,3050,5.57,20250227,7110,-54.71,20240318,3050,5.57,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250307,120937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3235,60,2,1.89,25148370,7832,95.92,3230,3290,3175,4125,2225,3175,3210.98,0.00,0,218,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,167,-1.79,0.33,12,0.15,-1812.00,9952.00,7110,20240318,-54.50,3050,20250227,6.07,4800,-32.60,20250107,3050,6.07,20250227,7110,-54.50,20240318,3050,6.07,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250307,110936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,5,2,0.16,20489955,6380,78.14,3230,3290,3175,4125,2225,3175,3211.59,0.00,0,-32,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.12,-1812.00,9952.00,7110,20240318,-55.27,3050,20250227,4.26,4800,-33.75,20250107,3050,4.26,20250227,7110,-55.27,20240318,3050,4.26,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250307,100933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,0,3,0.00,16905595,5257,64.38,3230,3290,3175,4125,2225,3175,3215.83,0.00,0,-45,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.10,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250307,090939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,105,2,3.31,4883330,1493,18.29,3230,3290,3230,4125,2225,3175,3270.82,0.00,0,-172,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,169,-1.81,0.33,12,0.03,-1812.00,9952.00,7110,20240318,-53.87,3050,20250227,7.54,4800,-31.67,20250107,3050,7.54,20250227,7110,-53.87,20240318,3050,7.54,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,5,2,0.16,26380385,8165,181.44,3205,3290,3175,4120,2220,3170,3230.91,0.00,0,-552,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.16,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,20,2,0.63,21860210,6743,149.84,3205,3290,3185,4120,2220,3170,3241.91,0.00,0,-450,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,165,-1.76,0.32,12,0.13,-1812.00,9952.00,7110,20240318,-55.13,3050,20250227,4.59,4800,-33.54,20250107,3050,4.59,20250227,7110,-55.13,20240318,3050,4.59,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250306,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,105,2,3.31,19888365,6129,136.20,3205,3290,3185,4120,2220,3170,3244.96,0.00,0,-453,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,169,-1.81,0.33,12,0.12,-1812.00,9952.00,7110,20240318,-53.94,3050,20250227,7.38,4800,-31.77,20250107,3050,7.38,20250227,7110,-53.94,20240318,3050,7.38,20250227,0.00,N,224060,500,25 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 20250307 160934 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 0 3 0.00 30748540 9592 117.48 3230 3290 3175 4125 2225 3175 3205.64 0.00 0 -62 3328 3251 3213 3136 3098 3232 3117 26 950 500 2090 5 1 5160722 164 -1.75 0.32 12 0.19 -1812.00 9952.00 7110 20240318 -55.34 3050 20250227 4.10 4800 -33.85 20250107 3050 4.10 20250227 7110 -55.34 20240318 3050 4.10 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
3 20250307 150939 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 5 2 0.16 29275290 9128 111.79 3230 3290 3175 4125 2225 3175 3207.20 0.00 0 163 3328 3251 3213 3136 3098 3232 3117 26 950 500 2090 5 1 5160722 164 -1.75 0.32 12 0.18 -1812.00 9952.00 7110 20240318 -55.27 3050 20250227 4.26 4800 -33.75 20250107 3050 4.26 20250227 7110 -55.27 20240318 3050 4.26 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
4 20250307 140936 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 0 3 0.00 28617995 8922 109.27 3230 3290 3175 4125 2225 3175 3207.58 0.00 0 259 3328 3251 3213 3136 3098 3232 3117 26 950 500 2090 5 1 5160722 164 -1.75 0.32 12 0.17 -1812.00 9952.00 7110 20240318 -55.34 3050 20250227 4.10 4800 -33.85 20250107 3050 4.10 20250227 7110 -55.34 20240318 3050 4.10 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
5 20250307 130937 57 100.00 KOSDAQ 기계·장비 N N N N N 3220 45 2 1.42 25640500 7985 97.80 3230 3290 3175 4125 2225 3175 3211.08 0.00 0 191 3328 3251 3213 3136 3098 3232 3117 26 950 500 2090 5 1 5160722 166 -1.78 0.32 12 0.15 -1812.00 9952.00 7110 20240318 -54.71 3050 20250227 5.57 4800 -32.92 20250107 3050 5.57 20250227 7110 -54.71 20240318 3050 5.57 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
6 20250307 120937 57 100.00 KOSDAQ 기계·장비 N N N N N 3235 60 2 1.89 25148370 7832 95.92 3230 3290 3175 4125 2225 3175 3210.98 0.00 0 218 3328 3251 3213 3136 3098 3232 3117 26 950 500 2090 5 1 5160722 167 -1.79 0.33 12 0.15 -1812.00 9952.00 7110 20240318 -54.50 3050 20250227 6.07 4800 -32.60 20250107 3050 6.07 20250227 7110 -54.50 20240318 3050 6.07 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
7 20250307 110936 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 5 2 0.16 20489955 6380 78.14 3230 3290 3175 4125 2225 3175 3211.59 0.00 0 -32 3328 3251 3213 3136 3098 3232 3117 26 950 500 2090 5 1 5160722 164 -1.75 0.32 12 0.12 -1812.00 9952.00 7110 20240318 -55.27 3050 20250227 4.26 4800 -33.75 20250107 3050 4.26 20250227 7110 -55.27 20240318 3050 4.26 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
8 20250307 100933 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 0 3 0.00 16905595 5257 64.38 3230 3290 3175 4125 2225 3175 3215.83 0.00 0 -45 3328 3251 3213 3136 3098 3232 3117 26 950 500 2090 5 1 5160722 164 -1.75 0.32 12 0.10 -1812.00 9952.00 7110 20240318 -55.34 3050 20250227 4.10 4800 -33.85 20250107 3050 4.10 20250227 7110 -55.34 20240318 3050 4.10 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
9 20250307 090939 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 105 2 3.31 4883330 1493 18.29 3230 3290 3230 4125 2225 3175 3270.82 0.00 0 -172 3328 3251 3213 3136 3098 3232 3117 26 950 500 2090 5 1 5160722 169 -1.81 0.33 12 0.03 -1812.00 9952.00 7110 20240318 -53.87 3050 20250227 7.54 4800 -31.67 20250107 3050 7.54 20250227 7110 -53.87 20240318 3050 7.54 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
10 20250306 160931 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 5 2 0.16 26380385 8165 181.44 3205 3290 3175 4120 2220 3170 3230.91 0.00 0 -552 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 164 -1.75 0.32 12 0.16 -1812.00 9952.00 7110 20240318 -55.34 3050 20250227 4.10 4800 -33.85 20250107 3050 4.10 20250227 7110 -55.34 20240318 3050 4.10 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
11 20250306 150930 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 20 2 0.63 21860210 6743 149.84 3205 3290 3185 4120 2220 3170 3241.91 0.00 0 -450 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 165 -1.76 0.32 12 0.13 -1812.00 9952.00 7110 20240318 -55.13 3050 20250227 4.59 4800 -33.54 20250107 3050 4.59 20250227 7110 -55.13 20240318 3050 4.59 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N
12 20250306 140929 57 100.00 KOSDAQ 기계·장비 N N N N N 3275 105 2 3.31 19888365 6129 136.20 3205 3290 3185 4120 2220 3170 3244.96 0.00 0 -453 3240 3205 3185 3150 3130 3195 3140 26 950 500 2090 5 1 5160722 169 -1.81 0.33 12 0.12 -1812.00 9952.00 7110 20240318 -53.94 3050 20250227 7.38 4800 -31.77 20250107 3050 7.38 20250227 7110 -53.94 20240318 3050 7.38 20250227 0.00 N 224060 500 25 억 0 N N 0 N 00 N