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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041440/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
20250306,160441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9450,-120,5,-1.25,3992395000,421912,36.80,9570,9580,9370,12440,6700,9570,9462.08,2.98,0,-47601,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1693,26.47,0.92,12,2.35,357.00,10220.00,12060,20250213,-21.64,6100,20240306,54.92,12060,-21.64,20250213,8080,16.96,20250102,12060,-21.64,20250213,6100,54.92,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N
20250306,150441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9380,-190,5,-1.99,3731182500,394151,34.38,9570,9580,9370,12440,6700,9570,9465.77,2.98,0,-48227,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1681,26.27,0.92,12,2.20,357.00,10220.00,12060,20250213,-22.22,6100,20240306,53.77,12060,-22.22,20250213,8080,16.09,20250102,12060,-22.22,20250213,6100,53.77,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N
20250306,140440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9470,-100,5,-1.04,3120134740,329265,28.72,9570,9580,9390,12440,6700,9570,9475.40,2.98,0,-18930,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1697,26.53,0.93,12,1.84,357.00,10220.00,12060,20250213,-21.48,6100,20240306,55.25,12060,-21.48,20250213,8080,17.20,20250102,12060,-21.48,20250213,6100,55.25,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N
20250306,130440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9540,-30,5,-0.31,2875652960,303547,26.48,9570,9580,9390,12440,6700,9570,9472.77,2.98,0,-16566,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1709,26.72,0.93,12,1.69,357.00,10220.00,12060,20250213,-20.90,6100,20240306,56.39,12060,-20.90,20250213,8080,18.07,20250102,12060,-20.90,20250213,6100,56.39,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N
20250306,120440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9510,-60,5,-0.63,2474598805,261302,22.79,9570,9580,9390,12440,6700,9570,9469.38,2.98,0,-23249,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1704,26.64,0.93,12,1.46,357.00,10220.00,12060,20250213,-21.14,6100,20240306,55.90,12060,-21.14,20250213,8080,17.70,20250102,12060,-21.14,20250213,6100,55.90,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N
20250306,110439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9410,-160,5,-1.67,2239672795,236539,20.63,9570,9580,9390,12440,6700,9570,9467.52,2.98,0,-16410,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1686,26.36,0.92,12,1.32,357.00,10220.00,12060,20250213,-21.97,6100,20240306,54.26,12060,-21.97,20250213,8080,16.46,20250102,12060,-21.97,20250213,6100,54.26,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N
20250306,100440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9500,-70,5,-0.73,1674002695,176659,15.41,9570,9580,9390,12440,6700,9570,9474.66,2.98,0,3690,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1702,26.61,0.93,12,0.99,357.00,10220.00,12060,20250213,-21.23,6100,20240306,55.74,12060,-21.23,20250213,8080,17.57,20250102,12060,-21.23,20250213,6100,55.74,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N
20250306,090443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,-140,5,-1.46,313905390,33057,2.88,9570,9580,9390,12440,6700,9570,9490.35,2.98,0,-12216,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1689,26.41,0.92,12,0.18,357.00,10220.00,12060,20250213,-21.81,6100,20240306,54.59,12060,-21.81,20250213,8080,16.71,20250102,12060,-21.81,20250213,6100,54.59,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N
20250305,160436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9570,670,2,7.53,10696522380,1134409,171.63,9170,9630,9160,11570,6230,8900,9428.87,2.71,0,43210,9333,9116,8823,8606,8313,9225,8715,90,2670,500,5690,10,1,17915944,1715,26.81,0.94,12,6.33,357.00,10220.00,12060,20250213,-20.65,6100,20240306,56.89,12060,-20.65,20250213,8080,18.44,20250102,12060,-20.65,20250213,6100,56.89,20240306,9.33,N,041440,500,89 억,,484859,N,N,0,N,00,N
20250305,150438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9570,670,2,7.53,10240536455,1086683,164.41,9170,9630,9160,11570,6230,8900,9423.66,2.71,0,30360,9333,9116,8823,8606,8313,9225,8715,90,2670,500,5690,10,1,17915944,1715,26.81,0.94,12,6.07,357.00,10220.00,12060,20250213,-20.65,6100,20240306,56.89,12060,-20.65,20250213,8080,18.44,20250102,12060,-20.65,20250213,6100,56.89,20240306,9.33,N,041440,500,89 억,,484859,N,N,0,N,00,N
20250305,140435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,530,2,5.96,8968605545,953413,144.25,9170,9630,9160,11570,6230,8900,9406.84,2.71,0,12749,9333,9116,8823,8606,8313,9225,8715,90,2670,500,5690,10,1,17915944,1689,26.41,0.92,12,5.32,357.00,10220.00,12060,20250213,-21.81,6100,20240306,54.59,12060,-21.81,20250213,8080,16.71,20250102,12060,-21.81,20250213,6100,54.59,20240306,9.33,N,041440,500,89 억,,484859,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 20250306 160441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9450 -120 5 -1.25 3992395000 421912 36.80 9570 9580 9370 12440 6700 9570 9462.08 2.98 0 -47601 9923 9746 9453 9276 8983 9835 9365 90 2870 500 6120 10 1 17915944 1693 26.47 0.92 12 2.35 357.00 10220.00 12060 20250213 -21.64 6100 20240306 54.92 12060 -21.64 20250213 8080 16.96 20250102 12060 -21.64 20250213 6100 54.92 20240306 9.17 N 041440 500 89 억 534272 N N 0 N 00 N
3 20250306 150441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9380 -190 5 -1.99 3731182500 394151 34.38 9570 9580 9370 12440 6700 9570 9465.77 2.98 0 -48227 9923 9746 9453 9276 8983 9835 9365 90 2870 500 6120 10 1 17915944 1681 26.27 0.92 12 2.20 357.00 10220.00 12060 20250213 -22.22 6100 20240306 53.77 12060 -22.22 20250213 8080 16.09 20250102 12060 -22.22 20250213 6100 53.77 20240306 9.17 N 041440 500 89 억 534272 N N 0 N 00 N
4 20250306 140440 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9470 -100 5 -1.04 3120134740 329265 28.72 9570 9580 9390 12440 6700 9570 9475.40 2.98 0 -18930 9923 9746 9453 9276 8983 9835 9365 90 2870 500 6120 10 1 17915944 1697 26.53 0.93 12 1.84 357.00 10220.00 12060 20250213 -21.48 6100 20240306 55.25 12060 -21.48 20250213 8080 17.20 20250102 12060 -21.48 20250213 6100 55.25 20240306 9.17 N 041440 500 89 억 534272 N N 0 N 00 N
5 20250306 130440 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9540 -30 5 -0.31 2875652960 303547 26.48 9570 9580 9390 12440 6700 9570 9472.77 2.98 0 -16566 9923 9746 9453 9276 8983 9835 9365 90 2870 500 6120 10 1 17915944 1709 26.72 0.93 12 1.69 357.00 10220.00 12060 20250213 -20.90 6100 20240306 56.39 12060 -20.90 20250213 8080 18.07 20250102 12060 -20.90 20250213 6100 56.39 20240306 9.17 N 041440 500 89 억 534272 N N 0 N 00 N
6 20250306 120440 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9510 -60 5 -0.63 2474598805 261302 22.79 9570 9580 9390 12440 6700 9570 9469.38 2.98 0 -23249 9923 9746 9453 9276 8983 9835 9365 90 2870 500 6120 10 1 17915944 1704 26.64 0.93 12 1.46 357.00 10220.00 12060 20250213 -21.14 6100 20240306 55.90 12060 -21.14 20250213 8080 17.70 20250102 12060 -21.14 20250213 6100 55.90 20240306 9.17 N 041440 500 89 억 534272 N N 0 N 00 N
7 20250306 110439 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9410 -160 5 -1.67 2239672795 236539 20.63 9570 9580 9390 12440 6700 9570 9467.52 2.98 0 -16410 9923 9746 9453 9276 8983 9835 9365 90 2870 500 6120 10 1 17915944 1686 26.36 0.92 12 1.32 357.00 10220.00 12060 20250213 -21.97 6100 20240306 54.26 12060 -21.97 20250213 8080 16.46 20250102 12060 -21.97 20250213 6100 54.26 20240306 9.17 N 041440 500 89 억 534272 N N 0 N 00 N
8 20250306 100440 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9500 -70 5 -0.73 1674002695 176659 15.41 9570 9580 9390 12440 6700 9570 9474.66 2.98 0 3690 9923 9746 9453 9276 8983 9835 9365 90 2870 500 6120 10 1 17915944 1702 26.61 0.93 12 0.99 357.00 10220.00 12060 20250213 -21.23 6100 20240306 55.74 12060 -21.23 20250213 8080 17.57 20250102 12060 -21.23 20250213 6100 55.74 20240306 9.17 N 041440 500 89 억 534272 N N 0 N 00 N
9 20250306 090443 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9430 -140 5 -1.46 313905390 33057 2.88 9570 9580 9390 12440 6700 9570 9490.35 2.98 0 -12216 9923 9746 9453 9276 8983 9835 9365 90 2870 500 6120 10 1 17915944 1689 26.41 0.92 12 0.18 357.00 10220.00 12060 20250213 -21.81 6100 20240306 54.59 12060 -21.81 20250213 8080 16.71 20250102 12060 -21.81 20250213 6100 54.59 20240306 9.17 N 041440 500 89 억 534272 N N 0 N 00 N
10 20250305 160436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9570 670 2 7.53 10696522380 1134409 171.63 9170 9630 9160 11570 6230 8900 9428.87 2.71 0 43210 9333 9116 8823 8606 8313 9225 8715 90 2670 500 5690 10 1 17915944 1715 26.81 0.94 12 6.33 357.00 10220.00 12060 20250213 -20.65 6100 20240306 56.89 12060 -20.65 20250213 8080 18.44 20250102 12060 -20.65 20250213 6100 56.89 20240306 9.33 N 041440 500 89 억 484859 N N 0 N 00 N
11 20250305 150438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9570 670 2 7.53 10240536455 1086683 164.41 9170 9630 9160 11570 6230 8900 9423.66 2.71 0 30360 9333 9116 8823 8606 8313 9225 8715 90 2670 500 5690 10 1 17915944 1715 26.81 0.94 12 6.07 357.00 10220.00 12060 20250213 -20.65 6100 20240306 56.89 12060 -20.65 20250213 8080 18.44 20250102 12060 -20.65 20250213 6100 56.89 20240306 9.33 N 041440 500 89 억 484859 N N 0 N 00 N
12 20250305 140435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9430 530 2 5.96 8968605545 953413 144.25 9170 9630 9160 11570 6230 8900 9406.84 2.71 0 12749 9333 9116 8823 8606 8313 9225 8715 90 2670 500 5690 10 1 17915944 1689 26.41 0.92 12 5.32 357.00 10220.00 12060 20250213 -21.81 6100 20240306 54.59 12060 -21.81 20250213 8080 16.71 20250102 12060 -21.81 20250213 6100 54.59 20240306 9.33 N 041440 500 89 억 484859 N N 0 N 00 N