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
144960/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
20250306,160821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4695,-20,5,-0.42,444537876,95486,110.39,4790,4790,4625,6120,3305,4715,4655.52,3.72,0,-33247,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2051,10.65,0.80,12,0.22,441.00,5880.00,7250,20240610,-35.24,3990,20241210,17.67,5170,-9.19,20250220,4365,7.56,20250102,7250,-35.24,20240610,3990,17.67,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N
20250306,150819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4645,-70,5,-1.48,414613806,89078,102.99,4790,4790,4625,6120,3305,4715,4654.50,3.72,0,-31084,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2030,10.53,0.79,12,0.20,441.00,5880.00,7250,20240610,-35.93,3990,20241210,16.42,5170,-10.15,20250220,4365,6.41,20250102,7250,-35.93,20240610,3990,16.42,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N
20250306,140819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4640,-75,5,-1.59,331714166,71253,82.38,4790,4790,4630,6120,3305,4715,4655.44,3.72,0,-20828,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2027,10.52,0.79,12,0.16,441.00,5880.00,7250,20240610,-36.00,3990,20241210,16.29,5170,-10.25,20250220,4365,6.30,20250102,7250,-36.00,20240610,3990,16.29,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N
20250306,130820,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4645,-70,5,-1.48,307314161,65995,76.30,4790,4790,4635,6120,3305,4715,4656.63,3.72,0,-17581,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2030,10.53,0.79,12,0.15,441.00,5880.00,7250,20240610,-35.93,3990,20241210,16.42,5170,-10.15,20250220,4365,6.41,20250102,7250,-35.93,20240610,3990,16.42,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N
20250306,120819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4655,-60,5,-1.27,202613251,43442,50.22,4790,4790,4640,6120,3305,4715,4663.99,3.72,0,-10218,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2034,10.56,0.79,12,0.10,441.00,5880.00,7250,20240610,-35.79,3990,20241210,16.67,5170,-9.96,20250220,4365,6.64,20250102,7250,-35.79,20240610,3990,16.67,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N
20250306,110816,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4665,-50,5,-1.06,191862261,41131,47.55,4790,4790,4640,6120,3305,4715,4664.66,3.72,0,-9630,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2038,10.58,0.79,12,0.09,441.00,5880.00,7250,20240610,-35.66,3990,20241210,16.92,5170,-9.77,20250220,4365,6.87,20250102,7250,-35.66,20240610,3990,16.92,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N
20250306,100818,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4670,-45,5,-0.95,147759345,31645,36.59,4790,4790,4640,6120,3305,4715,4669.28,3.72,0,-6628,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2040,10.59,0.79,12,0.07,441.00,5880.00,7250,20240610,-35.59,3990,20241210,17.04,5170,-9.67,20250220,4365,6.99,20250102,7250,-35.59,20240610,3990,17.04,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N
20250306,090822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4700,-15,5,-0.32,13550170,2865,3.31,4790,4790,4700,6120,3305,4715,4729.55,3.72,0,-1511,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2054,10.66,0.80,12,0.01,441.00,5880.00,7250,20240610,-35.17,3990,20241210,17.79,5170,-9.09,20250220,4365,7.67,20250102,7250,-35.17,20240610,3990,17.79,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N
20250305,160810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4715,115,2,2.50,401891316,86011,85.27,4610,4755,4605,5980,3220,4600,4672.56,3.70,0,10369,4800,4700,4640,4540,4480,4670,4510,44,1380,100,3310,5,1,43692624,2060,10.69,0.80,12,0.20,441.00,5880.00,7250,20240610,-34.97,3990,20241210,18.17,5170,-8.80,20250220,4365,8.02,20250102,7250,-34.97,20240610,3990,18.17,20241210,1.98,N,144960,100,43 억,,1616053,N,N,0,N,00,N
20250305,150814,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4735,135,2,2.93,390387206,83572,82.85,4610,4755,4605,5980,3220,4600,4671.27,3.70,0,11170,4800,4700,4640,4540,4480,4670,4510,44,1380,100,3310,5,1,43692624,2069,10.74,0.81,12,0.19,441.00,5880.00,7250,20240610,-34.69,3990,20241210,18.67,5170,-8.41,20250220,4365,8.48,20250102,7250,-34.69,20240610,3990,18.67,20241210,1.98,N,144960,100,43 억,,1616053,N,N,0,N,00,N
20250305,140812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4690,90,2,1.96,266694925,57342,56.85,4610,4725,4605,5980,3220,4600,4650.95,3.70,0,9020,4800,4700,4640,4540,4480,4670,4510,44,1380,100,3310,5,1,43692624,2049,10.63,0.80,12,0.13,441.00,5880.00,7250,20240610,-35.31,3990,20241210,17.54,5170,-9.28,20250220,4365,7.45,20250102,7250,-35.31,20240610,3990,17.54,20241210,1.98,N,144960,100,43 억,,1616053,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 160821 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4695 -20 5 -0.42 444537876 95486 110.39 4790 4790 4625 6120 3305 4715 4655.52 3.72 0 -33247 4841 4777 4691 4627 4541 4810 4660 44 1405 100 3390 5 1 43692624 2051 10.65 0.80 12 0.22 441.00 5880.00 7250 20240610 -35.24 3990 20241210 17.67 5170 -9.19 20250220 4365 7.56 20250102 7250 -35.24 20240610 3990 17.67 20241210 2.09 N 144960 100 43 억 1626219 N N 0 N 00 N
3 20250306 150819 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4645 -70 5 -1.48 414613806 89078 102.99 4790 4790 4625 6120 3305 4715 4654.50 3.72 0 -31084 4841 4777 4691 4627 4541 4810 4660 44 1405 100 3390 5 1 43692624 2030 10.53 0.79 12 0.20 441.00 5880.00 7250 20240610 -35.93 3990 20241210 16.42 5170 -10.15 20250220 4365 6.41 20250102 7250 -35.93 20240610 3990 16.42 20241210 2.09 N 144960 100 43 억 1626219 N N 0 N 00 N
4 20250306 140819 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4640 -75 5 -1.59 331714166 71253 82.38 4790 4790 4630 6120 3305 4715 4655.44 3.72 0 -20828 4841 4777 4691 4627 4541 4810 4660 44 1405 100 3390 5 1 43692624 2027 10.52 0.79 12 0.16 441.00 5880.00 7250 20240610 -36.00 3990 20241210 16.29 5170 -10.25 20250220 4365 6.30 20250102 7250 -36.00 20240610 3990 16.29 20241210 2.09 N 144960 100 43 억 1626219 N N 0 N 00 N
5 20250306 130820 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4645 -70 5 -1.48 307314161 65995 76.30 4790 4790 4635 6120 3305 4715 4656.63 3.72 0 -17581 4841 4777 4691 4627 4541 4810 4660 44 1405 100 3390 5 1 43692624 2030 10.53 0.79 12 0.15 441.00 5880.00 7250 20240610 -35.93 3990 20241210 16.42 5170 -10.15 20250220 4365 6.41 20250102 7250 -35.93 20240610 3990 16.42 20241210 2.09 N 144960 100 43 억 1626219 N N 0 N 00 N
6 20250306 120819 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4655 -60 5 -1.27 202613251 43442 50.22 4790 4790 4640 6120 3305 4715 4663.99 3.72 0 -10218 4841 4777 4691 4627 4541 4810 4660 44 1405 100 3390 5 1 43692624 2034 10.56 0.79 12 0.10 441.00 5880.00 7250 20240610 -35.79 3990 20241210 16.67 5170 -9.96 20250220 4365 6.64 20250102 7250 -35.79 20240610 3990 16.67 20241210 2.09 N 144960 100 43 억 1626219 N N 0 N 00 N
7 20250306 110816 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4665 -50 5 -1.06 191862261 41131 47.55 4790 4790 4640 6120 3305 4715 4664.66 3.72 0 -9630 4841 4777 4691 4627 4541 4810 4660 44 1405 100 3390 5 1 43692624 2038 10.58 0.79 12 0.09 441.00 5880.00 7250 20240610 -35.66 3990 20241210 16.92 5170 -9.77 20250220 4365 6.87 20250102 7250 -35.66 20240610 3990 16.92 20241210 2.09 N 144960 100 43 억 1626219 N N 0 N 00 N
8 20250306 100818 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4670 -45 5 -0.95 147759345 31645 36.59 4790 4790 4640 6120 3305 4715 4669.28 3.72 0 -6628 4841 4777 4691 4627 4541 4810 4660 44 1405 100 3390 5 1 43692624 2040 10.59 0.79 12 0.07 441.00 5880.00 7250 20240610 -35.59 3990 20241210 17.04 5170 -9.67 20250220 4365 6.99 20250102 7250 -35.59 20240610 3990 17.04 20241210 2.09 N 144960 100 43 억 1626219 N N 0 N 00 N
9 20250306 090822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4700 -15 5 -0.32 13550170 2865 3.31 4790 4790 4700 6120 3305 4715 4729.55 3.72 0 -1511 4841 4777 4691 4627 4541 4810 4660 44 1405 100 3390 5 1 43692624 2054 10.66 0.80 12 0.01 441.00 5880.00 7250 20240610 -35.17 3990 20241210 17.79 5170 -9.09 20250220 4365 7.67 20250102 7250 -35.17 20240610 3990 17.79 20241210 2.09 N 144960 100 43 억 1626219 N N 0 N 00 N
10 20250305 160810 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4715 115 2 2.50 401891316 86011 85.27 4610 4755 4605 5980 3220 4600 4672.56 3.70 0 10369 4800 4700 4640 4540 4480 4670 4510 44 1380 100 3310 5 1 43692624 2060 10.69 0.80 12 0.20 441.00 5880.00 7250 20240610 -34.97 3990 20241210 18.17 5170 -8.80 20250220 4365 8.02 20250102 7250 -34.97 20240610 3990 18.17 20241210 1.98 N 144960 100 43 억 1616053 N N 0 N 00 N
11 20250305 150814 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4735 135 2 2.93 390387206 83572 82.85 4610 4755 4605 5980 3220 4600 4671.27 3.70 0 11170 4800 4700 4640 4540 4480 4670 4510 44 1380 100 3310 5 1 43692624 2069 10.74 0.81 12 0.19 441.00 5880.00 7250 20240610 -34.69 3990 20241210 18.67 5170 -8.41 20250220 4365 8.48 20250102 7250 -34.69 20240610 3990 18.67 20241210 1.98 N 144960 100 43 억 1616053 N N 0 N 00 N
12 20250305 140812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4690 90 2 1.96 266694925 57342 56.85 4610 4725 4605 5980 3220 4600 4650.95 3.70 0 9020 4800 4700 4640 4540 4480 4670 4510 44 1380 100 3310 5 1 43692624 2049 10.63 0.80 12 0.13 441.00 5880.00 7250 20240610 -35.31 3990 20241210 17.54 5170 -9.28 20250220 4365 7.45 20250102 7250 -35.31 20240610 3990 17.54 20241210 1.98 N 144960 100 43 억 1616053 N N 0 N 00 N