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
108230/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
20250306,160736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4555,-40,5,-0.87,221817092,48634,72.74,4650,4670,4490,5970,3220,4595,4560.95,3.76,0,-1215,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1732,3.02,0.43,12,0.13,1508.00,10639.00,8920,20240619,-48.93,4170,20241115,9.23,4945,-7.89,20250121,4300,5.93,20250205,8920,-48.93,20240619,4170,9.23,20241115,1.65,N,108230,500,191 억,,1431477,N,N,81,N,00,N
20250306,150735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4515,-80,5,-1.74,211945652,46464,69.49,4650,4670,4490,5970,3220,4595,4561.50,3.76,0,-785,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1717,2.99,0.42,12,0.12,1508.00,10639.00,8920,20240619,-49.38,4170,20241115,8.27,4945,-8.70,20250121,4300,5.00,20250205,8920,-49.38,20240619,4170,8.27,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N
20250306,140734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4560,-35,5,-0.76,145263377,31664,47.36,4650,4670,4535,5970,3220,4595,4587.65,3.76,0,-9715,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1734,3.02,0.43,12,0.08,1508.00,10639.00,8920,20240619,-48.88,4170,20241115,9.35,4945,-7.79,20250121,4300,6.05,20250205,8920,-48.88,20240619,4170,9.35,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N
20250306,130736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4585,-10,5,-0.22,132508527,28857,43.16,4650,4670,4540,5970,3220,4595,4591.90,3.76,0,-9142,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1743,3.04,0.43,12,0.08,1508.00,10639.00,8920,20240619,-48.60,4170,20241115,9.95,4945,-7.28,20250121,4300,6.63,20250205,8920,-48.60,20240619,4170,9.95,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N
20250306,120735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4560,-35,5,-0.76,102133235,22191,33.19,4650,4670,4540,5970,3220,4595,4602.46,3.76,0,-6216,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1734,3.02,0.43,12,0.06,1508.00,10639.00,8920,20240619,-48.88,4170,20241115,9.35,4945,-7.79,20250121,4300,6.05,20250205,8920,-48.88,20240619,4170,9.35,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N
20250306,110732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4565,-30,5,-0.65,90329705,19597,29.31,4650,4670,4560,5970,3220,4595,4609.36,3.76,0,-5434,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1736,3.03,0.43,12,0.05,1508.00,10639.00,8920,20240619,-48.82,4170,20241115,9.47,4945,-7.68,20250121,4300,6.16,20250205,8920,-48.82,20240619,4170,9.47,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N
20250306,100734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4580,-15,5,-0.33,68235940,14766,22.08,4650,4670,4570,5970,3220,4595,4621.15,3.76,0,-3894,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1741,3.04,0.43,12,0.04,1508.00,10639.00,8920,20240619,-48.65,4170,20241115,9.83,4945,-7.38,20250121,4300,6.51,20250205,8920,-48.65,20240619,4170,9.83,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N
20250306,090738,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4605,10,2,0.22,10723590,2317,3.47,4650,4665,4570,5970,3220,4595,4628.22,3.76,0,-356,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1751,3.05,0.43,12,0.01,1508.00,10639.00,8920,20240619,-48.37,4170,20241115,10.43,4945,-6.88,20250121,4300,7.09,20250205,8920,-48.37,20240619,4170,10.43,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N
20250305,160727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4595,225,2,5.15,292430747,64760,132.41,4450,4600,4345,5680,3060,4370,4515.61,3.73,0,14949,4570,4470,4420,4320,4270,4445,4295,191,1310,500,3050,5,1,38023245,1747,3.05,0.43,12,0.17,1508.00,10639.00,8920,20240619,-48.49,4170,20241115,10.19,4945,-7.08,20250121,4300,6.86,20250205,8920,-48.49,20240619,4170,10.19,20241115,1.66,N,108230,500,191 억,,1416840,N,N,22,N,00,N
20250305,150730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4580,210,2,4.81,279802897,62009,126.79,4450,4600,4345,5680,3060,4370,4512.29,3.73,0,15250,4570,4470,4420,4320,4270,4445,4295,191,1310,500,3050,5,1,38023245,1741,3.04,0.43,12,0.16,1508.00,10639.00,8920,20240619,-48.65,4170,20241115,9.83,4945,-7.38,20250121,4300,6.51,20250205,8920,-48.65,20240619,4170,9.83,20241115,1.66,N,108230,500,191 억,,1416840,N,N,0,N,00,N
20250305,140728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4565,195,2,4.46,262550346,58245,119.09,4450,4600,4345,5680,3060,4370,4507.69,3.73,0,15497,4570,4470,4420,4320,4270,4445,4295,191,1310,500,3050,5,1,38023245,1736,3.03,0.43,12,0.15,1508.00,10639.00,8920,20240619,-48.82,4170,20241115,9.47,4945,-7.68,20250121,4300,6.16,20250205,8920,-48.82,20240619,4170,9.47,20241115,1.66,N,108230,500,191 억,,1416840,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 160736 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4555 -40 5 -0.87 221817092 48634 72.74 4650 4670 4490 5970 3220 4595 4560.95 3.76 0 -1215 4768 4681 4513 4426 4258 4725 4470 191 1375 500 3210 5 1 38023245 1732 3.02 0.43 12 0.13 1508.00 10639.00 8920 20240619 -48.93 4170 20241115 9.23 4945 -7.89 20250121 4300 5.93 20250205 8920 -48.93 20240619 4170 9.23 20241115 1.65 N 108230 500 191 억 1431477 N N 81 N 00 N
3 20250306 150735 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4515 -80 5 -1.74 211945652 46464 69.49 4650 4670 4490 5970 3220 4595 4561.50 3.76 0 -785 4768 4681 4513 4426 4258 4725 4470 191 1375 500 3210 5 1 38023245 1717 2.99 0.42 12 0.12 1508.00 10639.00 8920 20240619 -49.38 4170 20241115 8.27 4945 -8.70 20250121 4300 5.00 20250205 8920 -49.38 20240619 4170 8.27 20241115 1.65 N 108230 500 191 억 1431477 N N 22 N 00 N
4 20250306 140734 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4560 -35 5 -0.76 145263377 31664 47.36 4650 4670 4535 5970 3220 4595 4587.65 3.76 0 -9715 4768 4681 4513 4426 4258 4725 4470 191 1375 500 3210 5 1 38023245 1734 3.02 0.43 12 0.08 1508.00 10639.00 8920 20240619 -48.88 4170 20241115 9.35 4945 -7.79 20250121 4300 6.05 20250205 8920 -48.88 20240619 4170 9.35 20241115 1.65 N 108230 500 191 억 1431477 N N 22 N 00 N
5 20250306 130736 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4585 -10 5 -0.22 132508527 28857 43.16 4650 4670 4540 5970 3220 4595 4591.90 3.76 0 -9142 4768 4681 4513 4426 4258 4725 4470 191 1375 500 3210 5 1 38023245 1743 3.04 0.43 12 0.08 1508.00 10639.00 8920 20240619 -48.60 4170 20241115 9.95 4945 -7.28 20250121 4300 6.63 20250205 8920 -48.60 20240619 4170 9.95 20241115 1.65 N 108230 500 191 억 1431477 N N 22 N 00 N
6 20250306 120735 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4560 -35 5 -0.76 102133235 22191 33.19 4650 4670 4540 5970 3220 4595 4602.46 3.76 0 -6216 4768 4681 4513 4426 4258 4725 4470 191 1375 500 3210 5 1 38023245 1734 3.02 0.43 12 0.06 1508.00 10639.00 8920 20240619 -48.88 4170 20241115 9.35 4945 -7.79 20250121 4300 6.05 20250205 8920 -48.88 20240619 4170 9.35 20241115 1.65 N 108230 500 191 억 1431477 N N 22 N 00 N
7 20250306 110732 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4565 -30 5 -0.65 90329705 19597 29.31 4650 4670 4560 5970 3220 4595 4609.36 3.76 0 -5434 4768 4681 4513 4426 4258 4725 4470 191 1375 500 3210 5 1 38023245 1736 3.03 0.43 12 0.05 1508.00 10639.00 8920 20240619 -48.82 4170 20241115 9.47 4945 -7.68 20250121 4300 6.16 20250205 8920 -48.82 20240619 4170 9.47 20241115 1.65 N 108230 500 191 억 1431477 N N 22 N 00 N
8 20250306 100734 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4580 -15 5 -0.33 68235940 14766 22.08 4650 4670 4570 5970 3220 4595 4621.15 3.76 0 -3894 4768 4681 4513 4426 4258 4725 4470 191 1375 500 3210 5 1 38023245 1741 3.04 0.43 12 0.04 1508.00 10639.00 8920 20240619 -48.65 4170 20241115 9.83 4945 -7.38 20250121 4300 6.51 20250205 8920 -48.65 20240619 4170 9.83 20241115 1.65 N 108230 500 191 억 1431477 N N 22 N 00 N
9 20250306 090738 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4605 10 2 0.22 10723590 2317 3.47 4650 4665 4570 5970 3220 4595 4628.22 3.76 0 -356 4768 4681 4513 4426 4258 4725 4470 191 1375 500 3210 5 1 38023245 1751 3.05 0.43 12 0.01 1508.00 10639.00 8920 20240619 -48.37 4170 20241115 10.43 4945 -6.88 20250121 4300 7.09 20250205 8920 -48.37 20240619 4170 10.43 20241115 1.65 N 108230 500 191 억 1431477 N N 22 N 00 N
10 20250305 160727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4595 225 2 5.15 292430747 64760 132.41 4450 4600 4345 5680 3060 4370 4515.61 3.73 0 14949 4570 4470 4420 4320 4270 4445 4295 191 1310 500 3050 5 1 38023245 1747 3.05 0.43 12 0.17 1508.00 10639.00 8920 20240619 -48.49 4170 20241115 10.19 4945 -7.08 20250121 4300 6.86 20250205 8920 -48.49 20240619 4170 10.19 20241115 1.66 N 108230 500 191 억 1416840 N N 22 N 00 N
11 20250305 150730 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4580 210 2 4.81 279802897 62009 126.79 4450 4600 4345 5680 3060 4370 4512.29 3.73 0 15250 4570 4470 4420 4320 4270 4445 4295 191 1310 500 3050 5 1 38023245 1741 3.04 0.43 12 0.16 1508.00 10639.00 8920 20240619 -48.65 4170 20241115 9.83 4945 -7.38 20250121 4300 6.51 20250205 8920 -48.65 20240619 4170 9.83 20241115 1.66 N 108230 500 191 억 1416840 N N 0 N 00 N
12 20250305 140728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4565 195 2 4.46 262550346 58245 119.09 4450 4600 4345 5680 3060 4370 4507.69 3.73 0 15497 4570 4470 4420 4320 4270 4445 4295 191 1310 500 3050 5 1 38023245 1736 3.03 0.43 12 0.15 1508.00 10639.00 8920 20240619 -48.82 4170 20241115 9.47 4945 -7.68 20250121 4300 6.16 20250205 8920 -48.82 20240619 4170 9.47 20241115 1.66 N 108230 500 191 억 1416840 N N 0 N 00 N