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
413390/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
20250312,161227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,400,2,4.49,5492324035,595642,89.76,9000,9480,8780,11580,6240,8910,9220.68,2.56,0,3616,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1078,34.35,2.72,12,5.14,271.00,3418.00,11300,20250227,-17.61,5040,20250203,84.72,11300,-17.61,20250227,5040,84.72,20250203,11300,-17.61,20250227,5040,84.72,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,151231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,370,2,4.15,5292957130,574165,86.53,9000,9480,8780,11580,6240,8910,9218.53,2.56,0,7203,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1075,34.24,2.72,12,4.96,271.00,3418.00,11300,20250227,-17.88,5040,20250203,84.13,11300,-17.88,20250227,5040,84.13,20250203,11300,-17.88,20250227,5040,84.13,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,290,2,3.25,4899758680,531499,80.10,9000,9480,8780,11580,6240,8910,9218.75,2.56,0,-6811,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1065,33.95,2.69,12,4.59,271.00,3418.00,11300,20250227,-18.58,5040,20250203,82.54,11300,-18.58,20250227,5040,82.54,20250203,11300,-18.58,20250227,5040,82.54,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,131227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,320,2,3.59,3652728605,397795,59.95,9000,9350,8780,11580,6240,8910,9182.44,2.56,0,9919,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1069,34.06,2.70,12,3.44,271.00,3418.00,11300,20250227,-18.32,5040,20250203,83.13,11300,-18.32,20250227,5040,83.13,20250203,11300,-18.32,20250227,5040,83.13,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,121231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,360,2,4.04,3196667720,348495,52.52,9000,9350,8780,11580,6240,8910,9172.78,2.56,0,7428,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1073,34.21,2.71,12,3.01,271.00,3418.00,11300,20250227,-17.96,5040,20250203,83.93,11300,-17.96,20250227,5040,83.93,20250203,11300,-17.96,20250227,5040,83.93,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,111221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,400,2,4.49,2613621250,285761,43.06,9000,9350,8780,11580,6240,8910,9146.18,2.56,0,9186,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1078,34.35,2.72,12,2.47,271.00,3418.00,11300,20250227,-17.61,5040,20250203,84.72,11300,-17.61,20250227,5040,84.72,20250203,11300,-17.61,20250227,5040,84.72,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,101224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,290,2,3.25,1888706925,207528,31.27,9000,9350,8780,11580,6240,8910,9100.97,2.56,0,5040,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1065,33.95,2.69,12,1.79,271.00,3418.00,11300,20250227,-18.58,5040,20250203,82.54,11300,-18.58,20250227,5040,82.54,20250203,11300,-18.58,20250227,5040,82.54,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,091232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,40,2,0.45,408792940,45931,6.92,9000,9000,8780,11580,6240,8910,8900.15,2.56,0,-12716,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1036,33.03,2.62,12,0.40,271.00,3418.00,11300,20250227,-20.80,5040,20250203,77.58,11300,-20.80,20250227,5040,77.58,20250203,11300,-20.80,20250227,5040,77.58,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250311,161217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8910,-230,5,-2.52,5667314245,657142,64.53,8670,8960,8320,11880,6400,9140,8623.34,2.38,0,21499,10186,9662,9246,8722,8306,9925,8985,58,2740,500,6390,10,1,11580180,1032,32.88,2.61,12,5.67,271.00,3418.00,11300,20250227,-21.15,5040,20250203,76.79,11300,-21.15,20250227,5040,76.79,20250203,11300,-21.15,20250227,5040,76.79,20250203,0.12,N,413390,500,57 억,,275324,N,N,0,N,00,N
20250311,151220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8840,-300,5,-3.28,5373312280,624143,61.29,8670,8910,8320,11880,6400,9140,8608.99,2.38,0,13881,10186,9662,9246,8722,8306,9925,8985,58,2740,500,6390,10,1,11580180,1024,32.62,2.59,12,5.39,271.00,3418.00,11300,20250227,-21.77,5040,20250203,75.40,11300,-21.77,20250227,5040,75.40,20250203,11300,-21.77,20250227,5040,75.40,20250203,0.12,N,413390,500,57 억,,275324,N,N,0,N,00,N
20250311,141224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,-400,5,-4.38,4940090845,575107,56.48,8670,8880,8320,11880,6400,9140,8589.74,2.38,0,5280,10186,9662,9246,8722,8306,9925,8985,58,2740,500,6390,10,1,11580180,1012,32.25,2.56,12,4.97,271.00,3418.00,11300,20250227,-22.65,5040,20250203,73.41,11300,-22.65,20250227,5040,73.41,20250203,11300,-22.65,20250227,5040,73.41,20250203,0.12,N,413390,500,57 억,,275324,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 161227 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 400 2 4.49 5492324035 595642 89.76 9000 9480 8780 11580 6240 8910 9220.68 2.56 0 3616 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1078 34.35 2.72 12 5.14 271.00 3418.00 11300 20250227 -17.61 5040 20250203 84.72 11300 -17.61 20250227 5040 84.72 20250203 11300 -17.61 20250227 5040 84.72 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
3 20250312 151231 57 100.00 KOSDAQ 기계·장비 N N N N N 9280 370 2 4.15 5292957130 574165 86.53 9000 9480 8780 11580 6240 8910 9218.53 2.56 0 7203 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1075 34.24 2.72 12 4.96 271.00 3418.00 11300 20250227 -17.88 5040 20250203 84.13 11300 -17.88 20250227 5040 84.13 20250203 11300 -17.88 20250227 5040 84.13 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
4 20250312 141225 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 290 2 3.25 4899758680 531499 80.10 9000 9480 8780 11580 6240 8910 9218.75 2.56 0 -6811 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1065 33.95 2.69 12 4.59 271.00 3418.00 11300 20250227 -18.58 5040 20250203 82.54 11300 -18.58 20250227 5040 82.54 20250203 11300 -18.58 20250227 5040 82.54 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
5 20250312 131227 57 100.00 KOSDAQ 기계·장비 N N N N N 9230 320 2 3.59 3652728605 397795 59.95 9000 9350 8780 11580 6240 8910 9182.44 2.56 0 9919 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1069 34.06 2.70 12 3.44 271.00 3418.00 11300 20250227 -18.32 5040 20250203 83.13 11300 -18.32 20250227 5040 83.13 20250203 11300 -18.32 20250227 5040 83.13 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
6 20250312 121231 57 100.00 KOSDAQ 기계·장비 N N N N N 9270 360 2 4.04 3196667720 348495 52.52 9000 9350 8780 11580 6240 8910 9172.78 2.56 0 7428 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1073 34.21 2.71 12 3.01 271.00 3418.00 11300 20250227 -17.96 5040 20250203 83.93 11300 -17.96 20250227 5040 83.93 20250203 11300 -17.96 20250227 5040 83.93 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
7 20250312 111221 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 400 2 4.49 2613621250 285761 43.06 9000 9350 8780 11580 6240 8910 9146.18 2.56 0 9186 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1078 34.35 2.72 12 2.47 271.00 3418.00 11300 20250227 -17.61 5040 20250203 84.72 11300 -17.61 20250227 5040 84.72 20250203 11300 -17.61 20250227 5040 84.72 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
8 20250312 101224 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 290 2 3.25 1888706925 207528 31.27 9000 9350 8780 11580 6240 8910 9100.97 2.56 0 5040 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1065 33.95 2.69 12 1.79 271.00 3418.00 11300 20250227 -18.58 5040 20250203 82.54 11300 -18.58 20250227 5040 82.54 20250203 11300 -18.58 20250227 5040 82.54 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
9 20250312 091232 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 40 2 0.45 408792940 45931 6.92 9000 9000 8780 11580 6240 8910 8900.15 2.56 0 -12716 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1036 33.03 2.62 12 0.40 271.00 3418.00 11300 20250227 -20.80 5040 20250203 77.58 11300 -20.80 20250227 5040 77.58 20250203 11300 -20.80 20250227 5040 77.58 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
10 20250311 161217 57 100.00 KOSDAQ 기계·장비 N N N N N 8910 -230 5 -2.52 5667314245 657142 64.53 8670 8960 8320 11880 6400 9140 8623.34 2.38 0 21499 10186 9662 9246 8722 8306 9925 8985 58 2740 500 6390 10 1 11580180 1032 32.88 2.61 12 5.67 271.00 3418.00 11300 20250227 -21.15 5040 20250203 76.79 11300 -21.15 20250227 5040 76.79 20250203 11300 -21.15 20250227 5040 76.79 20250203 0.12 N 413390 500 57 억 275324 N N 0 N 00 N
11 20250311 151220 57 100.00 KOSDAQ 기계·장비 N N N N N 8840 -300 5 -3.28 5373312280 624143 61.29 8670 8910 8320 11880 6400 9140 8608.99 2.38 0 13881 10186 9662 9246 8722 8306 9925 8985 58 2740 500 6390 10 1 11580180 1024 32.62 2.59 12 5.39 271.00 3418.00 11300 20250227 -21.77 5040 20250203 75.40 11300 -21.77 20250227 5040 75.40 20250203 11300 -21.77 20250227 5040 75.40 20250203 0.12 N 413390 500 57 억 275324 N N 0 N 00 N
12 20250311 141224 57 100.00 KOSDAQ 기계·장비 N N N N N 8740 -400 5 -4.38 4940090845 575107 56.48 8670 8880 8320 11880 6400 9140 8589.74 2.38 0 5280 10186 9662 9246 8722 8306 9925 8985 58 2740 500 6390 10 1 11580180 1012 32.25 2.56 12 4.97 271.00 3418.00 11300 20250227 -22.65 5040 20250203 73.41 11300 -22.65 20250227 5040 73.41 20250203 11300 -22.65 20250227 5040 73.41 20250203 0.12 N 413390 500 57 억 275324 N N 0 N 00 N