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
419080/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
20250312,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,300,2,3.33,334274415,36325,122.87,8950,9590,8950,11700,6300,9000,9202.32,0.00,0,5754,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,983,310.00,2.03,12,0.34,30.00,4588.00,17980,20240415,-48.28,7050,20241210,31.91,11010,-15.53,20250220,7990,16.40,20250203,17980,-48.28,20240415,7050,31.91,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,70,2,0.78,325372755,35349,119.57,8950,9590,8950,11700,6300,9000,9204.58,0.00,0,5638,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,958,302.33,1.98,12,0.33,30.00,4588.00,17980,20240415,-49.56,7050,20241210,28.65,11010,-17.62,20250220,7990,13.52,20250203,17980,-49.56,20240415,7050,28.65,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,141231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,180,2,2.00,189316150,20352,68.84,8950,9590,8950,11700,6300,9000,9302.09,0.00,0,-1673,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,970,306.00,2.00,12,0.19,30.00,4588.00,17980,20240415,-48.94,7050,20241210,30.21,11010,-16.62,20250220,7990,14.89,20250203,17980,-48.94,20240415,7050,30.21,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,131233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,300,2,3.33,172569820,18538,62.70,8950,9590,8950,11700,6300,9000,9308.98,0.00,0,-1674,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,983,310.00,2.03,12,0.18,30.00,4588.00,17980,20240415,-48.28,7050,20241210,31.91,11010,-15.53,20250220,7990,16.40,20250203,17980,-48.28,20240415,7050,31.91,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,121237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,210,2,2.33,150315180,16165,54.68,8950,9590,8950,11700,6300,9000,9298.80,0.00,0,-764,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,973,307.00,2.01,12,0.15,30.00,4588.00,17980,20240415,-48.78,7050,20241210,30.64,11010,-16.35,20250220,7990,15.27,20250203,17980,-48.78,20240415,7050,30.64,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,270,2,3.00,143368650,15412,52.13,8950,9590,8950,11700,6300,9000,9302.40,0.00,0,-981,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,979,309.00,2.02,12,0.15,30.00,4588.00,17980,20240415,-48.44,7050,20241210,31.49,11010,-15.80,20250220,7990,16.02,20250203,17980,-48.44,20240415,7050,31.49,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,101230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,410,2,4.56,136480250,14673,49.63,8950,9590,8950,11700,6300,9000,9301.46,0.00,0,-1211,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,994,313.67,2.05,12,0.14,30.00,4588.00,17980,20240415,-47.66,7050,20241210,33.48,11010,-14.53,20250220,7990,17.77,20250203,17980,-47.66,20240415,7050,33.48,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,091238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,200,2,2.22,17432390,1935,6.55,8950,9200,8950,11700,6300,9000,9008.99,0.00,0,-1286,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,972,306.67,2.01,12,0.02,30.00,4588.00,17980,20240415,-48.83,7050,20241210,30.50,11010,-16.44,20250220,7990,15.14,20250203,17980,-48.83,20240415,7050,30.50,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250311,161224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,-100,5,-1.10,261604985,29564,52.99,9050,9190,8510,11830,6370,9100,8848.77,0.00,0,-867,9713,9406,9203,8896,8693,9560,9050,53,2730,500,6180,10,1,10565477,951,300.00,1.96,12,0.28,30.00,4588.00,17980,20240415,-49.94,7050,20241210,27.66,11010,-18.26,20250220,7990,12.64,20250203,17980,-49.94,20240415,7050,27.66,20241210,1.35,N,419080,500,52 억,,0,N,N,0,N,00,N
20250311,151226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,40,2,0.44,256865555,29038,52.04,9050,9190,8510,11830,6370,9100,8845.84,0.00,0,-876,9713,9406,9203,8896,8693,9560,9050,53,2730,500,6180,10,1,10565477,966,304.67,1.99,12,0.27,30.00,4588.00,17980,20240415,-49.17,7050,20241210,29.65,11010,-16.98,20250220,7990,14.39,20250203,17980,-49.17,20240415,7050,29.65,20241210,1.35,N,419080,500,52 억,,0,N,N,0,N,00,N
20250311,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,-150,5,-1.65,222607825,25266,45.28,9050,9050,8510,11830,6370,9100,8810.57,0.00,0,-584,9713,9406,9203,8896,8693,9560,9050,53,2730,500,6180,10,1,10565477,946,298.33,1.95,12,0.24,30.00,4588.00,17980,20240415,-50.22,7050,20241210,26.95,11010,-18.71,20250220,7990,12.02,20250203,17980,-50.22,20240415,7050,26.95,20241210,1.35,N,419080,500,52 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 20250312 161233 57 100.00 KOSDAQ 기계·장비 N N N N N 9300 300 2 3.33 334274415 36325 122.87 8950 9590 8950 11700 6300 9000 9202.32 0.00 0 5754 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 983 310.00 2.03 12 0.34 30.00 4588.00 17980 20240415 -48.28 7050 20241210 31.91 11010 -15.53 20250220 7990 16.40 20250203 17980 -48.28 20240415 7050 31.91 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
3 20250312 151237 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 70 2 0.78 325372755 35349 119.57 8950 9590 8950 11700 6300 9000 9204.58 0.00 0 5638 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 958 302.33 1.98 12 0.33 30.00 4588.00 17980 20240415 -49.56 7050 20241210 28.65 11010 -17.62 20250220 7990 13.52 20250203 17980 -49.56 20240415 7050 28.65 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
4 20250312 141231 57 100.00 KOSDAQ 기계·장비 N N N N N 9180 180 2 2.00 189316150 20352 68.84 8950 9590 8950 11700 6300 9000 9302.09 0.00 0 -1673 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 970 306.00 2.00 12 0.19 30.00 4588.00 17980 20240415 -48.94 7050 20241210 30.21 11010 -16.62 20250220 7990 14.89 20250203 17980 -48.94 20240415 7050 30.21 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
5 20250312 131233 57 100.00 KOSDAQ 기계·장비 N N N N N 9300 300 2 3.33 172569820 18538 62.70 8950 9590 8950 11700 6300 9000 9308.98 0.00 0 -1674 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 983 310.00 2.03 12 0.18 30.00 4588.00 17980 20240415 -48.28 7050 20241210 31.91 11010 -15.53 20250220 7990 16.40 20250203 17980 -48.28 20240415 7050 31.91 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
6 20250312 121237 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 210 2 2.33 150315180 16165 54.68 8950 9590 8950 11700 6300 9000 9298.80 0.00 0 -764 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 973 307.00 2.01 12 0.15 30.00 4588.00 17980 20240415 -48.78 7050 20241210 30.64 11010 -16.35 20250220 7990 15.27 20250203 17980 -48.78 20240415 7050 30.64 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
7 20250312 111227 57 100.00 KOSDAQ 기계·장비 N N N N N 9270 270 2 3.00 143368650 15412 52.13 8950 9590 8950 11700 6300 9000 9302.40 0.00 0 -981 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 979 309.00 2.02 12 0.15 30.00 4588.00 17980 20240415 -48.44 7050 20241210 31.49 11010 -15.80 20250220 7990 16.02 20250203 17980 -48.44 20240415 7050 31.49 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
8 20250312 101230 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 410 2 4.56 136480250 14673 49.63 8950 9590 8950 11700 6300 9000 9301.46 0.00 0 -1211 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 994 313.67 2.05 12 0.14 30.00 4588.00 17980 20240415 -47.66 7050 20241210 33.48 11010 -14.53 20250220 7990 17.77 20250203 17980 -47.66 20240415 7050 33.48 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
9 20250312 091238 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 200 2 2.22 17432390 1935 6.55 8950 9200 8950 11700 6300 9000 9008.99 0.00 0 -1286 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 972 306.67 2.01 12 0.02 30.00 4588.00 17980 20240415 -48.83 7050 20241210 30.50 11010 -16.44 20250220 7990 15.14 20250203 17980 -48.83 20240415 7050 30.50 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
10 20250311 161224 57 100.00 KOSDAQ 기계·장비 N N N N N 9000 -100 5 -1.10 261604985 29564 52.99 9050 9190 8510 11830 6370 9100 8848.77 0.00 0 -867 9713 9406 9203 8896 8693 9560 9050 53 2730 500 6180 10 1 10565477 951 300.00 1.96 12 0.28 30.00 4588.00 17980 20240415 -49.94 7050 20241210 27.66 11010 -18.26 20250220 7990 12.64 20250203 17980 -49.94 20240415 7050 27.66 20241210 1.35 N 419080 500 52 억 0 N N 0 N 00 N
11 20250311 151226 57 100.00 KOSDAQ 기계·장비 N N N N N 9140 40 2 0.44 256865555 29038 52.04 9050 9190 8510 11830 6370 9100 8845.84 0.00 0 -876 9713 9406 9203 8896 8693 9560 9050 53 2730 500 6180 10 1 10565477 966 304.67 1.99 12 0.27 30.00 4588.00 17980 20240415 -49.17 7050 20241210 29.65 11010 -16.98 20250220 7990 14.39 20250203 17980 -49.17 20240415 7050 29.65 20241210 1.35 N 419080 500 52 억 0 N N 0 N 00 N
12 20250311 141230 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 -150 5 -1.65 222607825 25266 45.28 9050 9050 8510 11830 6370 9100 8810.57 0.00 0 -584 9713 9406 9203 8896 8693 9560 9050 53 2730 500 6180 10 1 10565477 946 298.33 1.95 12 0.24 30.00 4588.00 17980 20240415 -50.22 7050 20241210 26.95 11010 -18.71 20250220 7990 12.02 20250203 17980 -50.22 20240415 7050 26.95 20241210 1.35 N 419080 500 52 억 0 N N 0 N 00 N