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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
144960/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
20250312,160836,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4840,310,2,6.84,1097303549,228149,228.79,4600,4940,4550,5880,3175,4530,4809.52,3.60,0,56911,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2115,10.98,0.82,12,0.52,441.00,5880.00,7250,20240610,-33.24,3990,20241210,21.30,5170,-6.38,20250220,4365,10.88,20250102,7250,-33.24,20240610,3990,21.30,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,150837,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4805,275,2,6.07,1069427314,222363,222.98,4600,4940,4550,5880,3175,4530,4809.38,3.60,0,57477,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2099,10.90,0.82,12,0.51,441.00,5880.00,7250,20240610,-33.72,3990,20241210,20.43,5170,-7.06,20250220,4365,10.08,20250102,7250,-33.72,20240610,3990,20.43,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,140835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4815,285,2,6.29,929096999,193128,193.67,4600,4940,4550,5880,3175,4530,4810.78,3.60,0,53150,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2104,10.92,0.82,12,0.44,441.00,5880.00,7250,20240610,-33.59,3990,20241210,20.68,5170,-6.87,20250220,4365,10.31,20250102,7250,-33.59,20240610,3990,20.68,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,130835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4850,320,2,7.06,848901989,176543,177.04,4600,4940,4550,5880,3175,4530,4808.47,3.60,0,50630,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2119,11.00,0.82,12,0.40,441.00,5880.00,7250,20240610,-33.10,3990,20241210,21.55,5170,-6.19,20250220,4365,11.11,20250102,7250,-33.10,20240610,3990,21.55,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,120838,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4855,325,2,7.17,822125879,171017,171.49,4600,4940,4550,5880,3175,4530,4807.28,3.60,0,49559,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2121,11.01,0.83,12,0.39,441.00,5880.00,7250,20240610,-33.03,3990,20241210,21.68,5170,-6.09,20250220,4365,11.23,20250102,7250,-33.03,20240610,3990,21.68,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,110831,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4900,370,2,8.17,774120473,161143,161.59,4600,4940,4550,5880,3175,4530,4803.93,3.60,0,47034,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2141,11.11,0.83,12,0.37,441.00,5880.00,7250,20240610,-32.41,3990,20241210,22.81,5170,-5.22,20250220,4365,12.26,20250102,7250,-32.41,20240610,3990,22.81,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,100833,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4805,275,2,6.07,340418174,72072,72.27,4600,4820,4550,5880,3175,4530,4723.31,3.60,0,20314,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2099,10.90,0.82,12,0.16,441.00,5880.00,7250,20240610,-33.72,3990,20241210,20.43,5170,-7.06,20250220,4365,10.08,20250102,7250,-33.72,20240610,3990,20.43,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,090839,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4615,85,2,1.88,20834245,4532,4.54,4600,4615,4550,5880,3175,4530,4597.14,3.60,0,947,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2016,10.46,0.78,12,0.01,441.00,5880.00,7250,20240610,-36.34,3990,20241210,15.66,5170,-10.74,20250220,4365,5.73,20250102,7250,-36.34,20240610,3990,15.66,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250311,160828,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4530,-60,5,-1.31,445471710,99722,130.95,4500,4535,4420,5960,3215,4590,4467.14,3.62,0,-6975,4733,4661,4623,4551,4513,4642,4532,44,1370,100,3300,5,1,43692624,1979,10.27,0.77,12,0.23,441.00,5880.00,7250,20240610,-37.52,3990,20241210,13.53,5170,-12.38,20250220,4365,3.78,20250102,7250,-37.52,20240610,3990,13.53,20241210,2.17,N,144960,100,43 억,,1581737,N,N,0,N,00,N
20250311,150832,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4500,-90,5,-1.96,431286255,96584,126.83,4500,4535,4420,5960,3215,4590,4465.40,3.62,0,-6716,4733,4661,4623,4551,4513,4642,4532,44,1370,100,3300,5,1,43692624,1966,10.20,0.77,12,0.22,441.00,5880.00,7250,20240610,-37.93,3990,20241210,12.78,5170,-12.96,20250220,4365,3.09,20250102,7250,-37.93,20240610,3990,12.78,20241210,2.17,N,144960,100,43 억,,1581737,N,N,0,N,00,N
20250311,140833,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4520,-70,5,-1.53,392620025,88000,115.56,4500,4535,4420,5960,3215,4590,4461.59,3.62,0,-10683,4733,4661,4623,4551,4513,4642,4532,44,1370,100,3300,5,1,43692624,1975,10.25,0.77,12,0.20,441.00,5880.00,7250,20240610,-37.66,3990,20241210,13.28,5170,-12.57,20250220,4365,3.55,20250102,7250,-37.66,20240610,3990,13.28,20241210,2.17,N,144960,100,43 억,,1581737,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 20250312 160836 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4840 310 2 6.84 1097303549 228149 228.79 4600 4940 4550 5880 3175 4530 4809.52 3.60 0 56911 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2115 10.98 0.82 12 0.52 441.00 5880.00 7250 20240610 -33.24 3990 20241210 21.30 5170 -6.38 20250220 4365 10.88 20250102 7250 -33.24 20240610 3990 21.30 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
3 20250312 150837 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4805 275 2 6.07 1069427314 222363 222.98 4600 4940 4550 5880 3175 4530 4809.38 3.60 0 57477 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2099 10.90 0.82 12 0.51 441.00 5880.00 7250 20240610 -33.72 3990 20241210 20.43 5170 -7.06 20250220 4365 10.08 20250102 7250 -33.72 20240610 3990 20.43 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
4 20250312 140835 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4815 285 2 6.29 929096999 193128 193.67 4600 4940 4550 5880 3175 4530 4810.78 3.60 0 53150 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2104 10.92 0.82 12 0.44 441.00 5880.00 7250 20240610 -33.59 3990 20241210 20.68 5170 -6.87 20250220 4365 10.31 20250102 7250 -33.59 20240610 3990 20.68 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
5 20250312 130835 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4850 320 2 7.06 848901989 176543 177.04 4600 4940 4550 5880 3175 4530 4808.47 3.60 0 50630 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2119 11.00 0.82 12 0.40 441.00 5880.00 7250 20240610 -33.10 3990 20241210 21.55 5170 -6.19 20250220 4365 11.11 20250102 7250 -33.10 20240610 3990 21.55 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
6 20250312 120838 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4855 325 2 7.17 822125879 171017 171.49 4600 4940 4550 5880 3175 4530 4807.28 3.60 0 49559 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2121 11.01 0.83 12 0.39 441.00 5880.00 7250 20240610 -33.03 3990 20241210 21.68 5170 -6.09 20250220 4365 11.23 20250102 7250 -33.03 20240610 3990 21.68 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
7 20250312 110831 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4900 370 2 8.17 774120473 161143 161.59 4600 4940 4550 5880 3175 4530 4803.93 3.60 0 47034 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2141 11.11 0.83 12 0.37 441.00 5880.00 7250 20240610 -32.41 3990 20241210 22.81 5170 -5.22 20250220 4365 12.26 20250102 7250 -32.41 20240610 3990 22.81 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
8 20250312 100833 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4805 275 2 6.07 340418174 72072 72.27 4600 4820 4550 5880 3175 4530 4723.31 3.60 0 20314 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2099 10.90 0.82 12 0.16 441.00 5880.00 7250 20240610 -33.72 3990 20241210 20.43 5170 -7.06 20250220 4365 10.08 20250102 7250 -33.72 20240610 3990 20.43 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
9 20250312 090839 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4615 85 2 1.88 20834245 4532 4.54 4600 4615 4550 5880 3175 4530 4597.14 3.60 0 947 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2016 10.46 0.78 12 0.01 441.00 5880.00 7250 20240610 -36.34 3990 20241210 15.66 5170 -10.74 20250220 4365 5.73 20250102 7250 -36.34 20240610 3990 15.66 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
10 20250311 160828 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4530 -60 5 -1.31 445471710 99722 130.95 4500 4535 4420 5960 3215 4590 4467.14 3.62 0 -6975 4733 4661 4623 4551 4513 4642 4532 44 1370 100 3300 5 1 43692624 1979 10.27 0.77 12 0.23 441.00 5880.00 7250 20240610 -37.52 3990 20241210 13.53 5170 -12.38 20250220 4365 3.78 20250102 7250 -37.52 20240610 3990 13.53 20241210 2.17 N 144960 100 43 억 1581737 N N 0 N 00 N
11 20250311 150832 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4500 -90 5 -1.96 431286255 96584 126.83 4500 4535 4420 5960 3215 4590 4465.40 3.62 0 -6716 4733 4661 4623 4551 4513 4642 4532 44 1370 100 3300 5 1 43692624 1966 10.20 0.77 12 0.22 441.00 5880.00 7250 20240610 -37.93 3990 20241210 12.78 5170 -12.96 20250220 4365 3.09 20250102 7250 -37.93 20240610 3990 12.78 20241210 2.17 N 144960 100 43 억 1581737 N N 0 N 00 N
12 20250311 140833 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4520 -70 5 -1.53 392620025 88000 115.56 4500 4535 4420 5960 3215 4590 4461.59 3.62 0 -10683 4733 4661 4623 4551 4513 4642 4532 44 1370 100 3300 5 1 43692624 1975 10.25 0.77 12 0.20 441.00 5880.00 7250 20240610 -37.66 3990 20241210 13.28 5170 -12.57 20250220 4365 3.55 20250102 7250 -37.66 20240610 3990 13.28 20241210 2.17 N 144960 100 43 억 1581737 N N 0 N 00 N