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
412540/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
20250312,161226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6710,170,2,2.60,230773120,34569,55.34,6550,6740,6540,8500,4580,6540,6675.67,1.22,0,6696,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1382,-26.21,2.45,12,0.17,-256.00,2737.00,41200,20240430,-83.71,6310,20241209,6.34,8340,-19.54,20250224,6320,6.17,20250203,41200,-83.71,20240430,6310,6.34,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6660,120,2,1.83,212954100,31910,51.09,6550,6740,6540,8500,4580,6540,6673.59,1.22,0,5548,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1372,-26.02,2.43,12,0.15,-256.00,2737.00,41200,20240430,-83.83,6310,20241209,5.55,8340,-20.14,20250224,6320,5.38,20250203,41200,-83.83,20240430,6310,5.55,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6670,130,2,1.99,176407890,26436,42.32,6550,6740,6540,8500,4580,6540,6673.02,1.22,0,5877,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1374,-26.05,2.44,12,0.13,-256.00,2737.00,41200,20240430,-83.81,6310,20241209,5.71,8340,-20.02,20250224,6320,5.54,20250203,41200,-83.81,20240430,6310,5.71,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,131226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6690,150,2,2.29,145471660,21802,34.90,6550,6740,6540,8500,4580,6540,6672.40,1.22,0,4520,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1378,-26.13,2.44,12,0.11,-256.00,2737.00,41200,20240430,-83.76,6310,20241209,6.02,8340,-19.78,20250224,6320,5.85,20250203,41200,-83.76,20240430,6310,6.02,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,121231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6690,150,2,2.29,121081800,18162,29.08,6550,6720,6540,8500,4580,6540,6666.77,1.22,0,6362,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1378,-26.13,2.44,12,0.09,-256.00,2737.00,41200,20240430,-83.76,6310,20241209,6.02,8340,-19.78,20250224,6320,5.85,20250203,41200,-83.76,20240430,6310,6.02,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,111221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6700,160,2,2.45,104061270,15620,25.01,6550,6720,6540,8500,4580,6540,6662.05,1.22,0,4852,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1380,-26.17,2.45,12,0.08,-256.00,2737.00,41200,20240430,-83.74,6310,20241209,6.18,8340,-19.66,20250224,6320,6.01,20250203,41200,-83.74,20240430,6310,6.18,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,101223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6650,110,2,1.68,48587200,7320,11.72,6550,6710,6540,8500,4580,6540,6637.60,1.22,0,-1108,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1370,-25.98,2.43,12,0.04,-256.00,2737.00,41200,20240430,-83.86,6310,20241209,5.39,8340,-20.26,20250224,6320,5.22,20250203,41200,-83.86,20240430,6310,5.39,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,091231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6610,70,2,1.07,12855080,1953,3.13,6550,6640,6540,8500,4580,6540,6582.22,1.22,0,-749,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1362,-25.82,2.42,12,0.01,-256.00,2737.00,41200,20240430,-83.96,6310,20241209,4.75,8340,-20.74,20250224,6320,4.59,20250203,41200,-83.96,20240430,6310,4.75,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250311,161217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6540,-150,5,-2.24,400898625,61867,109.99,6550,6630,6350,8690,4690,6690,6479.95,1.25,0,-5419,6910,6800,6640,6530,6370,6825,6555,103,2000,500,4140,10,1,20600665,1347,-25.55,2.39,12,0.30,-256.00,2737.00,41200,20240430,-84.13,6310,20241209,3.65,8340,-21.58,20250224,6320,3.48,20250203,41200,-84.13,20240430,6310,3.65,20241209,1.07,N,412540,500,103 억,,257441,N,N,0,N,00,N
20250311,151219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6550,-140,5,-2.09,388031445,59900,106.49,6550,6630,6350,8690,4690,6690,6477.99,1.25,0,-4874,6910,6800,6640,6530,6370,6825,6555,103,2000,500,4140,10,1,20600665,1349,-25.59,2.39,12,0.29,-256.00,2737.00,41200,20240430,-84.10,6310,20241209,3.80,8340,-21.46,20250224,6320,3.64,20250203,41200,-84.10,20240430,6310,3.80,20241209,1.07,N,412540,500,103 억,,257441,N,N,0,N,00,N
20250311,141224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6580,-110,5,-1.64,362984045,56074,99.69,6550,6630,6350,8690,4690,6690,6473.30,1.25,0,-4907,6910,6800,6640,6530,6370,6825,6555,103,2000,500,4140,10,1,20600665,1356,-25.70,2.40,12,0.27,-256.00,2737.00,41200,20240430,-84.03,6310,20241209,4.28,8340,-21.10,20250224,6320,4.11,20250203,41200,-84.03,20240430,6310,4.28,20241209,1.07,N,412540,500,103 억,,257441,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 161226 57 100.00 KOSDAQ 기계·장비 N N N N N 6710 170 2 2.60 230773120 34569 55.34 6550 6740 6540 8500 4580 6540 6675.67 1.22 0 6696 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1382 -26.21 2.45 12 0.17 -256.00 2737.00 41200 20240430 -83.71 6310 20241209 6.34 8340 -19.54 20250224 6320 6.17 20250203 41200 -83.71 20240430 6310 6.34 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
3 20250312 151230 57 100.00 KOSDAQ 기계·장비 N N N N N 6660 120 2 1.83 212954100 31910 51.09 6550 6740 6540 8500 4580 6540 6673.59 1.22 0 5548 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1372 -26.02 2.43 12 0.15 -256.00 2737.00 41200 20240430 -83.83 6310 20241209 5.55 8340 -20.14 20250224 6320 5.38 20250203 41200 -83.83 20240430 6310 5.55 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
4 20250312 141225 57 100.00 KOSDAQ 기계·장비 N N N N N 6670 130 2 1.99 176407890 26436 42.32 6550 6740 6540 8500 4580 6540 6673.02 1.22 0 5877 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1374 -26.05 2.44 12 0.13 -256.00 2737.00 41200 20240430 -83.81 6310 20241209 5.71 8340 -20.02 20250224 6320 5.54 20250203 41200 -83.81 20240430 6310 5.71 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
5 20250312 131226 57 100.00 KOSDAQ 기계·장비 N N N N N 6690 150 2 2.29 145471660 21802 34.90 6550 6740 6540 8500 4580 6540 6672.40 1.22 0 4520 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1378 -26.13 2.44 12 0.11 -256.00 2737.00 41200 20240430 -83.76 6310 20241209 6.02 8340 -19.78 20250224 6320 5.85 20250203 41200 -83.76 20240430 6310 6.02 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
6 20250312 121231 57 100.00 KOSDAQ 기계·장비 N N N N N 6690 150 2 2.29 121081800 18162 29.08 6550 6720 6540 8500 4580 6540 6666.77 1.22 0 6362 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1378 -26.13 2.44 12 0.09 -256.00 2737.00 41200 20240430 -83.76 6310 20241209 6.02 8340 -19.78 20250224 6320 5.85 20250203 41200 -83.76 20240430 6310 6.02 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
7 20250312 111221 57 100.00 KOSDAQ 기계·장비 N N N N N 6700 160 2 2.45 104061270 15620 25.01 6550 6720 6540 8500 4580 6540 6662.05 1.22 0 4852 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1380 -26.17 2.45 12 0.08 -256.00 2737.00 41200 20240430 -83.74 6310 20241209 6.18 8340 -19.66 20250224 6320 6.01 20250203 41200 -83.74 20240430 6310 6.18 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
8 20250312 101223 57 100.00 KOSDAQ 기계·장비 N N N N N 6650 110 2 1.68 48587200 7320 11.72 6550 6710 6540 8500 4580 6540 6637.60 1.22 0 -1108 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1370 -25.98 2.43 12 0.04 -256.00 2737.00 41200 20240430 -83.86 6310 20241209 5.39 8340 -20.26 20250224 6320 5.22 20250203 41200 -83.86 20240430 6310 5.39 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
9 20250312 091231 57 100.00 KOSDAQ 기계·장비 N N N N N 6610 70 2 1.07 12855080 1953 3.13 6550 6640 6540 8500 4580 6540 6582.22 1.22 0 -749 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1362 -25.82 2.42 12 0.01 -256.00 2737.00 41200 20240430 -83.96 6310 20241209 4.75 8340 -20.74 20250224 6320 4.59 20250203 41200 -83.96 20240430 6310 4.75 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
10 20250311 161217 57 100.00 KOSDAQ 기계·장비 N N N N N 6540 -150 5 -2.24 400898625 61867 109.99 6550 6630 6350 8690 4690 6690 6479.95 1.25 0 -5419 6910 6800 6640 6530 6370 6825 6555 103 2000 500 4140 10 1 20600665 1347 -25.55 2.39 12 0.30 -256.00 2737.00 41200 20240430 -84.13 6310 20241209 3.65 8340 -21.58 20250224 6320 3.48 20250203 41200 -84.13 20240430 6310 3.65 20241209 1.07 N 412540 500 103 억 257441 N N 0 N 00 N
11 20250311 151219 57 100.00 KOSDAQ 기계·장비 N N N N N 6550 -140 5 -2.09 388031445 59900 106.49 6550 6630 6350 8690 4690 6690 6477.99 1.25 0 -4874 6910 6800 6640 6530 6370 6825 6555 103 2000 500 4140 10 1 20600665 1349 -25.59 2.39 12 0.29 -256.00 2737.00 41200 20240430 -84.10 6310 20241209 3.80 8340 -21.46 20250224 6320 3.64 20250203 41200 -84.10 20240430 6310 3.80 20241209 1.07 N 412540 500 103 억 257441 N N 0 N 00 N
12 20250311 141224 57 100.00 KOSDAQ 기계·장비 N N N N N 6580 -110 5 -1.64 362984045 56074 99.69 6550 6630 6350 8690 4690 6690 6473.30 1.25 0 -4907 6910 6800 6640 6530 6370 6825 6555 103 2000 500 4140 10 1 20600665 1356 -25.70 2.40 12 0.27 -256.00 2737.00 41200 20240430 -84.03 6310 20241209 4.28 8340 -21.10 20250224 6320 4.11 20250203 41200 -84.03 20240430 6310 4.28 20241209 1.07 N 412540 500 103 억 257441 N N 0 N 00 N