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
412350/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
20250306,161201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,-210,5,-5.26,261541876,67375,303.52,4100,4100,3780,5180,2795,3990,3882.04,1.35,0,-7400,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,330,-180.00,0.90,12,0.77,-21.00,4211.00,13610,20240507,-72.23,3020,20241210,25.17,5410,-30.13,20250211,3590,5.29,20250203,13610,-72.23,20240507,3020,25.17,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N
20250306,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,-165,5,-4.14,248222831,63858,287.67,4100,4100,3780,5180,2795,3990,3887.11,1.35,0,-7500,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,334,-182.14,0.91,12,0.73,-21.00,4211.00,13610,20240507,-71.90,3020,20241210,26.66,5410,-29.30,20250211,3590,6.55,20250203,13610,-71.90,20240507,3020,26.66,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N
20250306,141201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,-135,5,-3.38,205783096,52754,237.65,4100,4100,3850,5180,2795,3990,3900.81,1.35,0,-8861,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,336,-183.57,0.92,12,0.60,-21.00,4211.00,13610,20240507,-71.68,3020,20241210,27.65,5410,-28.74,20250211,3590,7.38,20250203,13610,-71.68,20240507,3020,27.65,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N
20250306,131201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-95,5,-2.38,154590121,39535,178.10,4100,4100,3865,5180,2795,3990,3910.21,1.35,0,-3888,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,340,-185.48,0.92,12,0.45,-21.00,4211.00,13610,20240507,-71.38,3020,20241210,28.97,5410,-28.00,20250211,3590,8.50,20250203,13610,-71.38,20240507,3020,28.97,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N
20250306,121200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-105,5,-2.63,140729506,35963,162.01,4100,4100,3867,5180,2795,3990,3913.17,1.35,0,-3163,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,339,-185.00,0.92,12,0.41,-21.00,4211.00,13610,20240507,-71.45,3020,20241210,28.64,5410,-28.19,20250211,3590,8.22,20250203,13610,-71.45,20240507,3020,28.64,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N
20250306,111157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,-65,5,-1.63,105334466,26858,120.99,4100,4100,3867,5180,2795,3990,3921.90,1.35,0,-3941,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,343,-186.90,0.93,12,0.31,-21.00,4211.00,13610,20240507,-71.16,3020,20241210,29.97,5410,-27.45,20250211,3590,9.33,20250203,13610,-71.16,20240507,3020,29.97,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N
20250306,101159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,-85,5,-2.13,68337734,17350,78.16,4100,4100,3870,5180,2795,3990,3938.77,1.35,0,-4435,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,341,-185.95,0.93,12,0.20,-21.00,4211.00,13610,20240507,-71.31,3020,20241210,29.30,5410,-27.82,20250211,3590,8.77,20250203,13610,-71.31,20240507,3020,29.30,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N
20250306,091204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3985,-5,5,-0.13,18069282,4525,20.38,4100,4100,3930,5180,2795,3990,3993.21,1.35,0,-2477,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,348,-189.76,0.95,12,0.05,-21.00,4211.00,13610,20240507,-70.72,3020,20241210,31.95,5410,-26.34,20250211,3590,11.00,20250203,13610,-70.72,20240507,3020,31.95,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N
20250305,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-10,5,-0.25,89123570,22176,70.08,4000,4150,3990,5200,2800,4000,4018.92,1.33,0,1287,4206,4102,4031,3927,3856,4067,3892,44,1200,500,2480,5,1,8726972,348,-190.00,0.95,12,0.25,-21.00,4211.00,13610,20240507,-70.68,3020,20241210,32.12,5410,-26.25,20250211,3590,11.14,20250203,13610,-70.68,20240507,3020,32.12,20241210,1.77,N,412350,500,43 억,,116378,N,N,0,N,00,N
20250305,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,0,3,0.00,82011440,20395,64.45,4000,4150,3995,5200,2800,4000,4021.15,1.33,0,1045,4206,4102,4031,3927,3856,4067,3892,44,1200,500,2480,5,1,8726972,349,-190.48,0.95,12,0.23,-21.00,4211.00,13610,20240507,-70.61,3020,20241210,32.45,5410,-26.06,20250211,3590,11.42,20250203,13610,-70.61,20240507,3020,32.45,20241210,1.77,N,412350,500,43 억,,116378,N,N,0,N,00,N
20250305,141151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,20,2,0.50,69139420,17182,54.29,4000,4150,3995,5200,2800,4000,4023.94,1.33,0,266,4206,4102,4031,3927,3856,4067,3892,44,1200,500,2480,5,1,8726972,351,-191.43,0.95,12,0.20,-21.00,4211.00,13610,20240507,-70.46,3020,20241210,33.11,5410,-25.69,20250211,3590,11.98,20250203,13610,-70.46,20240507,3020,33.11,20241210,1.77,N,412350,500,43 억,,116378,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 161201 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 -210 5 -5.26 261541876 67375 303.52 4100 4100 3780 5180 2795 3990 3882.04 1.35 0 -7400 4203 4096 4043 3936 3883 4070 3910 44 1190 500 2470 5 1 8726972 330 -180.00 0.90 12 0.77 -21.00 4211.00 13610 20240507 -72.23 3020 20241210 25.17 5410 -30.13 20250211 3590 5.29 20250203 13610 -72.23 20240507 3020 25.17 20241210 1.74 N 412350 500 43 억 117674 N N 0 N 00 N
3 20250306 151202 57 100.00 KOSDAQ 기계·장비 N N N N N 3825 -165 5 -4.14 248222831 63858 287.67 4100 4100 3780 5180 2795 3990 3887.11 1.35 0 -7500 4203 4096 4043 3936 3883 4070 3910 44 1190 500 2470 5 1 8726972 334 -182.14 0.91 12 0.73 -21.00 4211.00 13610 20240507 -71.90 3020 20241210 26.66 5410 -29.30 20250211 3590 6.55 20250203 13610 -71.90 20240507 3020 26.66 20241210 1.74 N 412350 500 43 억 117674 N N 0 N 00 N
4 20250306 141201 57 100.00 KOSDAQ 기계·장비 N N N N N 3855 -135 5 -3.38 205783096 52754 237.65 4100 4100 3850 5180 2795 3990 3900.81 1.35 0 -8861 4203 4096 4043 3936 3883 4070 3910 44 1190 500 2470 5 1 8726972 336 -183.57 0.92 12 0.60 -21.00 4211.00 13610 20240507 -71.68 3020 20241210 27.65 5410 -28.74 20250211 3590 7.38 20250203 13610 -71.68 20240507 3020 27.65 20241210 1.74 N 412350 500 43 억 117674 N N 0 N 00 N
5 20250306 131201 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 -95 5 -2.38 154590121 39535 178.10 4100 4100 3865 5180 2795 3990 3910.21 1.35 0 -3888 4203 4096 4043 3936 3883 4070 3910 44 1190 500 2470 5 1 8726972 340 -185.48 0.92 12 0.45 -21.00 4211.00 13610 20240507 -71.38 3020 20241210 28.97 5410 -28.00 20250211 3590 8.50 20250203 13610 -71.38 20240507 3020 28.97 20241210 1.74 N 412350 500 43 억 117674 N N 0 N 00 N
6 20250306 121200 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -105 5 -2.63 140729506 35963 162.01 4100 4100 3867 5180 2795 3990 3913.17 1.35 0 -3163 4203 4096 4043 3936 3883 4070 3910 44 1190 500 2470 5 1 8726972 339 -185.00 0.92 12 0.41 -21.00 4211.00 13610 20240507 -71.45 3020 20241210 28.64 5410 -28.19 20250211 3590 8.22 20250203 13610 -71.45 20240507 3020 28.64 20241210 1.74 N 412350 500 43 억 117674 N N 0 N 00 N
7 20250306 111157 57 100.00 KOSDAQ 기계·장비 N N N N N 3925 -65 5 -1.63 105334466 26858 120.99 4100 4100 3867 5180 2795 3990 3921.90 1.35 0 -3941 4203 4096 4043 3936 3883 4070 3910 44 1190 500 2470 5 1 8726972 343 -186.90 0.93 12 0.31 -21.00 4211.00 13610 20240507 -71.16 3020 20241210 29.97 5410 -27.45 20250211 3590 9.33 20250203 13610 -71.16 20240507 3020 29.97 20241210 1.74 N 412350 500 43 억 117674 N N 0 N 00 N
8 20250306 101159 57 100.00 KOSDAQ 기계·장비 N N N N N 3905 -85 5 -2.13 68337734 17350 78.16 4100 4100 3870 5180 2795 3990 3938.77 1.35 0 -4435 4203 4096 4043 3936 3883 4070 3910 44 1190 500 2470 5 1 8726972 341 -185.95 0.93 12 0.20 -21.00 4211.00 13610 20240507 -71.31 3020 20241210 29.30 5410 -27.82 20250211 3590 8.77 20250203 13610 -71.31 20240507 3020 29.30 20241210 1.74 N 412350 500 43 억 117674 N N 0 N 00 N
9 20250306 091204 57 100.00 KOSDAQ 기계·장비 N N N N N 3985 -5 5 -0.13 18069282 4525 20.38 4100 4100 3930 5180 2795 3990 3993.21 1.35 0 -2477 4203 4096 4043 3936 3883 4070 3910 44 1190 500 2470 5 1 8726972 348 -189.76 0.95 12 0.05 -21.00 4211.00 13610 20240507 -70.72 3020 20241210 31.95 5410 -26.34 20250211 3590 11.00 20250203 13610 -70.72 20240507 3020 31.95 20241210 1.74 N 412350 500 43 억 117674 N N 0 N 00 N
10 20250305 161144 57 100.00 KOSDAQ 기계·장비 N N N N N 3990 -10 5 -0.25 89123570 22176 70.08 4000 4150 3990 5200 2800 4000 4018.92 1.33 0 1287 4206 4102 4031 3927 3856 4067 3892 44 1200 500 2480 5 1 8726972 348 -190.00 0.95 12 0.25 -21.00 4211.00 13610 20240507 -70.68 3020 20241210 32.12 5410 -26.25 20250211 3590 11.14 20250203 13610 -70.68 20240507 3020 32.12 20241210 1.77 N 412350 500 43 억 116378 N N 0 N 00 N
11 20250305 151152 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 0 3 0.00 82011440 20395 64.45 4000 4150 3995 5200 2800 4000 4021.15 1.33 0 1045 4206 4102 4031 3927 3856 4067 3892 44 1200 500 2480 5 1 8726972 349 -190.48 0.95 12 0.23 -21.00 4211.00 13610 20240507 -70.61 3020 20241210 32.45 5410 -26.06 20250211 3590 11.42 20250203 13610 -70.61 20240507 3020 32.45 20241210 1.77 N 412350 500 43 억 116378 N N 0 N 00 N
12 20250305 141151 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 20 2 0.50 69139420 17182 54.29 4000 4150 3995 5200 2800 4000 4023.94 1.33 0 266 4206 4102 4031 3927 3856 4067 3892 44 1200 500 2480 5 1 8726972 351 -191.43 0.95 12 0.20 -21.00 4211.00 13610 20240507 -70.46 3020 20241210 33.11 5410 -25.69 20250211 3590 11.98 20250203 13610 -70.46 20240507 3020 33.11 20241210 1.77 N 412350 500 43 억 116378 N N 0 N 00 N