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
412540/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,6720,-230,5,-3.31,392397280,57215,106.23,7000,7120,6720,9030,4870,6950,6858.48,1.42,0,-15648,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1384,-26.25,2.46,12,0.28,-256.00,2737.00,41200,20240430,-83.69,6310,20241209,6.50,8340,-19.42,20250224,6320,6.33,20250203,41200,-83.69,20240430,6310,6.50,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N
20250306,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,-210,5,-3.02,375632270,54723,101.60,7000,7120,6720,9030,4870,6950,6864.25,1.42,0,-14180,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1388,-26.33,2.46,12,0.27,-256.00,2737.00,41200,20240430,-83.64,6310,20241209,6.81,8340,-19.18,20250224,6320,6.65,20250203,41200,-83.64,20240430,6310,6.81,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N
20250306,141201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-150,5,-2.16,275960870,39986,74.24,7000,7120,6780,9030,4870,6950,6901.44,1.42,0,-7263,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1401,-26.56,2.48,12,0.19,-256.00,2737.00,41200,20240430,-83.50,6310,20241209,7.77,8340,-18.47,20250224,6320,7.59,20250203,41200,-83.50,20240430,6310,7.77,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N
20250306,131202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,-120,5,-1.73,234816940,33949,63.03,7000,7120,6780,9030,4870,6950,6916.76,1.42,0,-3603,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1407,-26.68,2.50,12,0.16,-256.00,2737.00,41200,20240430,-83.42,6310,20241209,8.24,8340,-18.11,20250224,6320,8.07,20250203,41200,-83.42,20240430,6310,8.24,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N
20250306,121200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6850,-100,5,-1.44,219920300,31769,58.98,7000,7120,6780,9030,4870,6950,6922.48,1.42,0,-3219,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1411,-26.76,2.50,12,0.15,-256.00,2737.00,41200,20240430,-83.37,6310,20241209,8.56,8340,-17.87,20250224,6320,8.39,20250203,41200,-83.37,20240430,6310,8.56,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N
20250306,111157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,-90,5,-1.29,202681480,29257,54.32,7000,7120,6780,9030,4870,6950,6927.62,1.42,0,-2151,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1413,-26.80,2.51,12,0.14,-256.00,2737.00,41200,20240430,-83.35,6310,20241209,8.72,8340,-17.75,20250224,6320,8.54,20250203,41200,-83.35,20240430,6310,8.72,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N
20250306,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-150,5,-2.16,143485390,20573,38.20,7000,7120,6800,9030,4870,6950,6974.45,1.42,0,-4204,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1401,-26.56,2.48,12,0.10,-256.00,2737.00,41200,20240430,-83.50,6310,20241209,7.77,8340,-18.47,20250224,6320,7.59,20250203,41200,-83.50,20240430,6310,7.77,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N
20250306,091204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,90,2,1.29,37316580,5301,9.84,7000,7120,6980,9030,4870,6950,7039.54,1.42,0,1605,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1450,-27.50,2.57,12,0.03,-256.00,2737.00,41200,20240430,-82.91,6310,20241209,11.57,8340,-15.59,20250224,6320,11.39,20250203,41200,-82.91,20240430,6310,11.57,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N
20250305,161145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6950,130,2,1.91,370737240,53702,51.85,6820,7040,6820,8860,4780,6820,6903.14,1.40,0,3982,7266,7042,6906,6682,6546,6975,6615,103,2040,500,4220,10,1,20600665,1432,-27.15,2.54,12,0.26,-256.00,2737.00,41200,20240430,-83.13,6310,20241209,10.14,8340,-16.67,20250224,6320,9.97,20250203,41200,-83.13,20240430,6310,10.14,20241209,0.98,N,412540,500,103 억,,288752,N,N,0,N,00,N
20250305,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,140,2,2.05,348630950,50524,48.78,6820,7040,6820,8860,4780,6820,6900.31,1.40,0,3764,7266,7042,6906,6682,6546,6975,6615,103,2040,500,4220,10,1,20600665,1434,-27.19,2.54,12,0.25,-256.00,2737.00,41200,20240430,-83.11,6310,20241209,10.30,8340,-16.55,20250224,6320,10.13,20250203,41200,-83.11,20240430,6310,10.30,20241209,0.98,N,412540,500,103 억,,288752,N,N,0,N,00,N
20250305,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,60,2,0.88,291869845,42339,40.88,6820,7040,6820,8860,4780,6820,6893.64,1.40,0,70,7266,7042,6906,6682,6546,6975,6615,103,2040,500,4220,10,1,20600665,1417,-26.88,2.51,12,0.21,-256.00,2737.00,41200,20240430,-83.30,6310,20241209,9.03,8340,-17.51,20250224,6320,8.86,20250203,41200,-83.30,20240430,6310,9.03,20241209,0.98,N,412540,500,103 억,,288752,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 6720 -230 5 -3.31 392397280 57215 106.23 7000 7120 6720 9030 4870 6950 6858.48 1.42 0 -15648 7156 7052 6936 6832 6716 7105 6885 103 2080 500 4300 10 1 20600665 1384 -26.25 2.46 12 0.28 -256.00 2737.00 41200 20240430 -83.69 6310 20241209 6.50 8340 -19.42 20250224 6320 6.33 20250203 41200 -83.69 20240430 6310 6.50 20241209 1.06 N 412540 500 103 억 292794 N N 0 N 00 N
3 20250306 151202 57 100.00 KOSDAQ 기계·장비 N N N N N 6740 -210 5 -3.02 375632270 54723 101.60 7000 7120 6720 9030 4870 6950 6864.25 1.42 0 -14180 7156 7052 6936 6832 6716 7105 6885 103 2080 500 4300 10 1 20600665 1388 -26.33 2.46 12 0.27 -256.00 2737.00 41200 20240430 -83.64 6310 20241209 6.81 8340 -19.18 20250224 6320 6.65 20250203 41200 -83.64 20240430 6310 6.81 20241209 1.06 N 412540 500 103 억 292794 N N 0 N 00 N
4 20250306 141201 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 -150 5 -2.16 275960870 39986 74.24 7000 7120 6780 9030 4870 6950 6901.44 1.42 0 -7263 7156 7052 6936 6832 6716 7105 6885 103 2080 500 4300 10 1 20600665 1401 -26.56 2.48 12 0.19 -256.00 2737.00 41200 20240430 -83.50 6310 20241209 7.77 8340 -18.47 20250224 6320 7.59 20250203 41200 -83.50 20240430 6310 7.77 20241209 1.06 N 412540 500 103 억 292794 N N 0 N 00 N
5 20250306 131202 57 100.00 KOSDAQ 기계·장비 N N N N N 6830 -120 5 -1.73 234816940 33949 63.03 7000 7120 6780 9030 4870 6950 6916.76 1.42 0 -3603 7156 7052 6936 6832 6716 7105 6885 103 2080 500 4300 10 1 20600665 1407 -26.68 2.50 12 0.16 -256.00 2737.00 41200 20240430 -83.42 6310 20241209 8.24 8340 -18.11 20250224 6320 8.07 20250203 41200 -83.42 20240430 6310 8.24 20241209 1.06 N 412540 500 103 억 292794 N N 0 N 00 N
6 20250306 121200 57 100.00 KOSDAQ 기계·장비 N N N N N 6850 -100 5 -1.44 219920300 31769 58.98 7000 7120 6780 9030 4870 6950 6922.48 1.42 0 -3219 7156 7052 6936 6832 6716 7105 6885 103 2080 500 4300 10 1 20600665 1411 -26.76 2.50 12 0.15 -256.00 2737.00 41200 20240430 -83.37 6310 20241209 8.56 8340 -17.87 20250224 6320 8.39 20250203 41200 -83.37 20240430 6310 8.56 20241209 1.06 N 412540 500 103 억 292794 N N 0 N 00 N
7 20250306 111157 57 100.00 KOSDAQ 기계·장비 N N N N N 6860 -90 5 -1.29 202681480 29257 54.32 7000 7120 6780 9030 4870 6950 6927.62 1.42 0 -2151 7156 7052 6936 6832 6716 7105 6885 103 2080 500 4300 10 1 20600665 1413 -26.80 2.51 12 0.14 -256.00 2737.00 41200 20240430 -83.35 6310 20241209 8.72 8340 -17.75 20250224 6320 8.54 20250203 41200 -83.35 20240430 6310 8.72 20241209 1.06 N 412540 500 103 억 292794 N N 0 N 00 N
8 20250306 101200 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 -150 5 -2.16 143485390 20573 38.20 7000 7120 6800 9030 4870 6950 6974.45 1.42 0 -4204 7156 7052 6936 6832 6716 7105 6885 103 2080 500 4300 10 1 20600665 1401 -26.56 2.48 12 0.10 -256.00 2737.00 41200 20240430 -83.50 6310 20241209 7.77 8340 -18.47 20250224 6320 7.59 20250203 41200 -83.50 20240430 6310 7.77 20241209 1.06 N 412540 500 103 억 292794 N N 0 N 00 N
9 20250306 091204 57 100.00 KOSDAQ 기계·장비 N N N N N 7040 90 2 1.29 37316580 5301 9.84 7000 7120 6980 9030 4870 6950 7039.54 1.42 0 1605 7156 7052 6936 6832 6716 7105 6885 103 2080 500 4300 10 1 20600665 1450 -27.50 2.57 12 0.03 -256.00 2737.00 41200 20240430 -82.91 6310 20241209 11.57 8340 -15.59 20250224 6320 11.39 20250203 41200 -82.91 20240430 6310 11.57 20241209 1.06 N 412540 500 103 억 292794 N N 0 N 00 N
10 20250305 161145 57 100.00 KOSDAQ 기계·장비 N N N N N 6950 130 2 1.91 370737240 53702 51.85 6820 7040 6820 8860 4780 6820 6903.14 1.40 0 3982 7266 7042 6906 6682 6546 6975 6615 103 2040 500 4220 10 1 20600665 1432 -27.15 2.54 12 0.26 -256.00 2737.00 41200 20240430 -83.13 6310 20241209 10.14 8340 -16.67 20250224 6320 9.97 20250203 41200 -83.13 20240430 6310 10.14 20241209 0.98 N 412540 500 103 억 288752 N N 0 N 00 N
11 20250305 151152 57 100.00 KOSDAQ 기계·장비 N N N N N 6960 140 2 2.05 348630950 50524 48.78 6820 7040 6820 8860 4780 6820 6900.31 1.40 0 3764 7266 7042 6906 6682 6546 6975 6615 103 2040 500 4220 10 1 20600665 1434 -27.19 2.54 12 0.25 -256.00 2737.00 41200 20240430 -83.11 6310 20241209 10.30 8340 -16.55 20250224 6320 10.13 20250203 41200 -83.11 20240430 6310 10.30 20241209 0.98 N 412540 500 103 억 288752 N N 0 N 00 N
12 20250305 141152 57 100.00 KOSDAQ 기계·장비 N N N N N 6880 60 2 0.88 291869845 42339 40.88 6820 7040 6820 8860 4780 6820 6893.64 1.40 0 70 7266 7042 6906 6682 6546 6975 6615 103 2040 500 4220 10 1 20600665 1417 -26.88 2.51 12 0.21 -256.00 2737.00 41200 20240430 -83.30 6310 20241209 9.03 8340 -17.51 20250224 6320 8.86 20250203 41200 -83.30 20240430 6310 9.03 20241209 0.98 N 412540 500 103 억 288752 N N 0 N 00 N