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
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
20250307,161212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,90,2,1.09,231721150,28186,82.29,8200,8400,8070,10680,5760,8220,8221.14,0.13,0,-980,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,602,-17.49,1.20,12,0.39,-475.00,6932.00,20600,20240228,-59.66,4925,20241209,68.73,11300,-26.46,20250108,6690,24.22,20250102,17680,-53.00,20240313,4925,68.73,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N
20250307,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,40,2,0.49,219447470,26705,77.97,8200,8400,8070,10680,5760,8220,8217.47,0.13,0,-1447,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,599,-17.39,1.19,12,0.37,-475.00,6932.00,20600,20240228,-59.90,4925,20241209,67.72,11300,-26.90,20250108,6690,23.47,20250102,17680,-53.28,20240313,4925,67.72,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N
20250307,141213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-20,5,-0.24,179445850,21816,63.70,8200,8400,8070,10680,5760,8220,8225.42,0.13,0,-2330,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,594,-17.26,1.18,12,0.30,-475.00,6932.00,20600,20240228,-60.19,4925,20241209,66.50,11300,-27.43,20250108,6690,22.57,20250102,17680,-53.62,20240313,4925,66.50,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N
20250307,131216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,40,2,0.49,126240850,15353,44.83,8200,8400,8070,10680,5760,8220,8222.55,0.13,0,-1494,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,599,-17.39,1.19,12,0.21,-475.00,6932.00,20600,20240228,-59.90,4925,20241209,67.72,11300,-26.90,20250108,6690,23.47,20250102,17680,-53.28,20240313,4925,67.72,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N
20250307,121215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,-70,5,-0.85,77456580,9416,27.49,8200,8400,8070,10680,5760,8220,8226.06,0.13,0,212,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,591,-17.16,1.18,12,0.13,-475.00,6932.00,20600,20240228,-60.44,4925,20241209,65.48,11300,-27.88,20250108,6690,21.82,20250102,17680,-53.90,20240313,4925,65.48,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N
20250307,111213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-20,5,-0.24,55027840,6671,19.48,8200,8400,8070,10680,5760,8220,8248.81,0.13,0,1085,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,594,-17.26,1.18,12,0.09,-475.00,6932.00,20600,20240228,-60.19,4925,20241209,66.50,11300,-27.43,20250108,6690,22.57,20250102,17680,-53.62,20240313,4925,66.50,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N
20250307,101210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,30,2,0.36,29259890,3554,10.38,8200,8400,8070,10680,5760,8220,8232.95,0.13,0,716,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,598,-17.37,1.19,12,0.05,-475.00,6932.00,20600,20240228,-59.95,4925,20241209,67.51,11300,-26.99,20250108,6690,23.32,20250102,17680,-53.34,20240313,4925,67.51,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N
20250307,091217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,0,3,0.00,5659400,695,2.03,8200,8220,8070,10680,5760,8220,8143.02,0.13,0,156,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,596,-17.31,1.19,12,0.01,-475.00,6932.00,20600,20240228,-60.10,4925,20241209,66.90,11300,-27.26,20250108,6690,22.87,20250102,17680,-53.51,20240313,4925,66.90,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N
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
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 161212 57 100.00 KOSDAQ 기계·장비 N N N N N 8310 90 2 1.09 231721150 28186 82.29 8200 8400 8070 10680 5760 8220 8221.14 0.13 0 -980 8726 8472 8336 8082 7946 8405 8015 36 2460 500 5750 10 1 7249175 602 -17.49 1.20 12 0.39 -475.00 6932.00 20600 20240228 -59.66 4925 20241209 68.73 11300 -26.46 20250108 6690 24.22 20250102 17680 -53.00 20240313 4925 68.73 20241209 3.24 N 417840 500 36 억 9179 N N 0 N 00 N
3 20250307 151217 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 40 2 0.49 219447470 26705 77.97 8200 8400 8070 10680 5760 8220 8217.47 0.13 0 -1447 8726 8472 8336 8082 7946 8405 8015 36 2460 500 5750 10 1 7249175 599 -17.39 1.19 12 0.37 -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 3.24 N 417840 500 36 억 9179 N N 0 N 00 N
4 20250307 141213 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 -20 5 -0.24 179445850 21816 63.70 8200 8400 8070 10680 5760 8220 8225.42 0.13 0 -2330 8726 8472 8336 8082 7946 8405 8015 36 2460 500 5750 10 1 7249175 594 -17.26 1.18 12 0.30 -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 3.24 N 417840 500 36 억 9179 N N 0 N 00 N
5 20250307 131216 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 40 2 0.49 126240850 15353 44.83 8200 8400 8070 10680 5760 8220 8222.55 0.13 0 -1494 8726 8472 8336 8082 7946 8405 8015 36 2460 500 5750 10 1 7249175 599 -17.39 1.19 12 0.21 -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 3.24 N 417840 500 36 억 9179 N N 0 N 00 N
6 20250307 121215 57 100.00 KOSDAQ 기계·장비 N N N N N 8150 -70 5 -0.85 77456580 9416 27.49 8200 8400 8070 10680 5760 8220 8226.06 0.13 0 212 8726 8472 8336 8082 7946 8405 8015 36 2460 500 5750 10 1 7249175 591 -17.16 1.18 12 0.13 -475.00 6932.00 20600 20240228 -60.44 4925 20241209 65.48 11300 -27.88 20250108 6690 21.82 20250102 17680 -53.90 20240313 4925 65.48 20241209 3.24 N 417840 500 36 억 9179 N N 0 N 00 N
7 20250307 111213 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 -20 5 -0.24 55027840 6671 19.48 8200 8400 8070 10680 5760 8220 8248.81 0.13 0 1085 8726 8472 8336 8082 7946 8405 8015 36 2460 500 5750 10 1 7249175 594 -17.26 1.18 12 0.09 -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 3.24 N 417840 500 36 억 9179 N N 0 N 00 N
8 20250307 101210 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 30 2 0.36 29259890 3554 10.38 8200 8400 8070 10680 5760 8220 8232.95 0.13 0 716 8726 8472 8336 8082 7946 8405 8015 36 2460 500 5750 10 1 7249175 598 -17.37 1.19 12 0.05 -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 3.24 N 417840 500 36 억 9179 N N 0 N 00 N
9 20250307 091217 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 0 3 0.00 5659400 695 2.03 8200 8220 8070 10680 5760 8220 8143.02 0.13 0 156 8726 8472 8336 8082 7946 8405 8015 36 2460 500 5750 10 1 7249175 596 -17.31 1.19 12 0.01 -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 3.24 N 417840 500 36 억 9179 N N 0 N 00 N
10 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
11 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
12 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