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
413390/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
20250306,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,-320,5,-3.31,8308070275,863877,32.50,9490,10000,9340,12550,6770,9660,9618.14,1.29,0,62314,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1082,34.46,2.73,12,7.46,271.00,3418.00,11300,20250227,-17.35,5040,20250203,85.32,11300,-17.35,20250227,5040,85.32,20250203,11300,-17.35,20250227,5040,85.32,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N
20250306,151203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,-180,5,-1.86,7916561585,822118,30.93,9490,10000,9390,12550,6770,9660,9629.37,1.29,0,49863,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1098,34.98,2.77,12,7.10,271.00,3418.00,11300,20250227,-16.11,5040,20250203,88.10,11300,-16.11,20250227,5040,88.10,20250203,11300,-16.11,20250227,5040,88.10,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N
20250306,141202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-160,5,-1.66,7253489120,752061,28.30,9490,10000,9390,12550,6770,9660,9644.76,1.29,0,39024,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1100,35.06,2.78,12,6.49,271.00,3418.00,11300,20250227,-15.93,5040,20250203,88.49,11300,-15.93,20250227,5040,88.49,20250203,11300,-15.93,20250227,5040,88.49,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N
20250306,131202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-70,5,-0.72,6838683730,708349,26.65,9490,10000,9390,12550,6770,9660,9654.38,1.29,0,42358,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1111,35.39,2.81,12,6.12,271.00,3418.00,11300,20250227,-15.13,5040,20250203,90.28,11300,-15.13,20250227,5040,90.28,20250203,11300,-15.13,20250227,5040,90.28,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N
20250306,121201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,-140,5,-1.45,6393169100,661754,24.90,9490,10000,9390,12550,6770,9660,9660.95,1.29,0,43187,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1102,35.13,2.79,12,5.71,271.00,3418.00,11300,20250227,-15.75,5040,20250203,88.89,11300,-15.75,20250227,5040,88.89,20250203,11300,-15.75,20250227,5040,88.89,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N
20250306,111158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,10,2,0.10,6030553830,623924,23.48,9490,10000,9390,12550,6770,9660,9665.55,1.29,0,48652,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1120,35.68,2.83,12,5.39,271.00,3418.00,11300,20250227,-14.42,5040,20250203,91.87,11300,-14.42,20250227,5040,91.87,20250203,11300,-14.42,20250227,5040,91.87,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N
20250306,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-160,5,-1.66,5123747485,528731,19.89,9490,10000,9390,12550,6770,9660,9690.81,1.29,0,38434,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1100,35.06,2.78,12,4.57,271.00,3418.00,11300,20250227,-15.93,5040,20250203,88.49,11300,-15.93,20250227,5040,88.49,20250203,11300,-15.93,20250227,5040,88.49,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N
20250306,091205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,180,2,1.86,1728620095,178407,6.71,9490,9950,9480,12550,6770,9660,9689.66,1.29,0,25646,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1139,36.31,2.88,12,1.54,271.00,3418.00,11300,20250227,-12.92,5040,20250203,95.24,11300,-12.92,20250227,5040,95.24,20250203,11300,-12.92,20250227,5040,95.24,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N
20250305,161145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,630,2,6.98,24901918840,2639021,63.28,9030,9780,8990,11730,6330,9030,9435.08,0.36,0,91564,11810,10420,9680,8290,7550,10050,7920,58,2700,500,6320,10,1,11580180,1119,35.65,2.83,12,22.79,271.00,3418.00,11300,20250227,-14.51,5040,20250203,91.67,11300,-14.51,20250227,5040,91.67,20250203,11300,-14.51,20250227,5040,91.67,20250203,0.68,N,413390,500,57 억,,41891,N,N,0,N,00,N
20250305,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,630,2,6.98,23700148305,2514698,60.30,9030,9780,8990,11730,6330,9030,9424.65,0.36,0,84279,11810,10420,9680,8290,7550,10050,7920,58,2700,500,6320,10,1,11580180,1119,35.65,2.83,12,21.72,271.00,3418.00,11300,20250227,-14.51,5040,20250203,91.67,11300,-14.51,20250227,5040,91.67,20250203,11300,-14.51,20250227,5040,91.67,20250203,0.68,N,413390,500,57 억,,41891,N,N,0,N,00,N
20250305,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,530,2,5.87,22043014000,2340802,56.13,9030,9780,8990,11730,6330,9030,9416.86,0.36,0,71235,11810,10420,9680,8290,7550,10050,7920,58,2700,500,6320,10,1,11580180,1107,35.28,2.80,12,20.21,271.00,3418.00,11300,20250227,-15.40,5040,20250203,89.68,11300,-15.40,20250227,5040,89.68,20250203,11300,-15.40,20250227,5040,89.68,20250203,0.68,N,413390,500,57 억,,41891,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 161202 57 100.00 KOSDAQ 기계·장비 N N N N N 9340 -320 5 -3.31 8308070275 863877 32.50 9490 10000 9340 12550 6770 9660 9618.14 1.29 0 62314 10266 9962 9476 9172 8686 10115 9325 58 2890 500 6760 10 1 11580180 1082 34.46 2.73 12 7.46 271.00 3418.00 11300 20250227 -17.35 5040 20250203 85.32 11300 -17.35 20250227 5040 85.32 20250203 11300 -17.35 20250227 5040 85.32 20250203 0.59 N 413390 500 57 억 148819 N N 0 N 00 N
3 20250306 151203 57 100.00 KOSDAQ 기계·장비 N N N N N 9480 -180 5 -1.86 7916561585 822118 30.93 9490 10000 9390 12550 6770 9660 9629.37 1.29 0 49863 10266 9962 9476 9172 8686 10115 9325 58 2890 500 6760 10 1 11580180 1098 34.98 2.77 12 7.10 271.00 3418.00 11300 20250227 -16.11 5040 20250203 88.10 11300 -16.11 20250227 5040 88.10 20250203 11300 -16.11 20250227 5040 88.10 20250203 0.59 N 413390 500 57 억 148819 N N 0 N 00 N
4 20250306 141202 57 100.00 KOSDAQ 기계·장비 N N N N N 9500 -160 5 -1.66 7253489120 752061 28.30 9490 10000 9390 12550 6770 9660 9644.76 1.29 0 39024 10266 9962 9476 9172 8686 10115 9325 58 2890 500 6760 10 1 11580180 1100 35.06 2.78 12 6.49 271.00 3418.00 11300 20250227 -15.93 5040 20250203 88.49 11300 -15.93 20250227 5040 88.49 20250203 11300 -15.93 20250227 5040 88.49 20250203 0.59 N 413390 500 57 억 148819 N N 0 N 00 N
5 20250306 131202 57 100.00 KOSDAQ 기계·장비 N N N N N 9590 -70 5 -0.72 6838683730 708349 26.65 9490 10000 9390 12550 6770 9660 9654.38 1.29 0 42358 10266 9962 9476 9172 8686 10115 9325 58 2890 500 6760 10 1 11580180 1111 35.39 2.81 12 6.12 271.00 3418.00 11300 20250227 -15.13 5040 20250203 90.28 11300 -15.13 20250227 5040 90.28 20250203 11300 -15.13 20250227 5040 90.28 20250203 0.59 N 413390 500 57 억 148819 N N 0 N 00 N
6 20250306 121201 57 100.00 KOSDAQ 기계·장비 N N N N N 9520 -140 5 -1.45 6393169100 661754 24.90 9490 10000 9390 12550 6770 9660 9660.95 1.29 0 43187 10266 9962 9476 9172 8686 10115 9325 58 2890 500 6760 10 1 11580180 1102 35.13 2.79 12 5.71 271.00 3418.00 11300 20250227 -15.75 5040 20250203 88.89 11300 -15.75 20250227 5040 88.89 20250203 11300 -15.75 20250227 5040 88.89 20250203 0.59 N 413390 500 57 억 148819 N N 0 N 00 N
7 20250306 111158 57 100.00 KOSDAQ 기계·장비 N N N N N 9670 10 2 0.10 6030553830 623924 23.48 9490 10000 9390 12550 6770 9660 9665.55 1.29 0 48652 10266 9962 9476 9172 8686 10115 9325 58 2890 500 6760 10 1 11580180 1120 35.68 2.83 12 5.39 271.00 3418.00 11300 20250227 -14.42 5040 20250203 91.87 11300 -14.42 20250227 5040 91.87 20250203 11300 -14.42 20250227 5040 91.87 20250203 0.59 N 413390 500 57 억 148819 N N 0 N 00 N
8 20250306 101200 57 100.00 KOSDAQ 기계·장비 N N N N N 9500 -160 5 -1.66 5123747485 528731 19.89 9490 10000 9390 12550 6770 9660 9690.81 1.29 0 38434 10266 9962 9476 9172 8686 10115 9325 58 2890 500 6760 10 1 11580180 1100 35.06 2.78 12 4.57 271.00 3418.00 11300 20250227 -15.93 5040 20250203 88.49 11300 -15.93 20250227 5040 88.49 20250203 11300 -15.93 20250227 5040 88.49 20250203 0.59 N 413390 500 57 억 148819 N N 0 N 00 N
9 20250306 091205 57 100.00 KOSDAQ 기계·장비 N N N N N 9840 180 2 1.86 1728620095 178407 6.71 9490 9950 9480 12550 6770 9660 9689.66 1.29 0 25646 10266 9962 9476 9172 8686 10115 9325 58 2890 500 6760 10 1 11580180 1139 36.31 2.88 12 1.54 271.00 3418.00 11300 20250227 -12.92 5040 20250203 95.24 11300 -12.92 20250227 5040 95.24 20250203 11300 -12.92 20250227 5040 95.24 20250203 0.59 N 413390 500 57 억 148819 N N 0 N 00 N
10 20250305 161145 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 630 2 6.98 24901918840 2639021 63.28 9030 9780 8990 11730 6330 9030 9435.08 0.36 0 91564 11810 10420 9680 8290 7550 10050 7920 58 2700 500 6320 10 1 11580180 1119 35.65 2.83 12 22.79 271.00 3418.00 11300 20250227 -14.51 5040 20250203 91.67 11300 -14.51 20250227 5040 91.67 20250203 11300 -14.51 20250227 5040 91.67 20250203 0.68 N 413390 500 57 억 41891 N N 0 N 00 N
11 20250305 151152 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 630 2 6.98 23700148305 2514698 60.30 9030 9780 8990 11730 6330 9030 9424.65 0.36 0 84279 11810 10420 9680 8290 7550 10050 7920 58 2700 500 6320 10 1 11580180 1119 35.65 2.83 12 21.72 271.00 3418.00 11300 20250227 -14.51 5040 20250203 91.67 11300 -14.51 20250227 5040 91.67 20250203 11300 -14.51 20250227 5040 91.67 20250203 0.68 N 413390 500 57 억 41891 N N 0 N 00 N
12 20250305 141152 57 100.00 KOSDAQ 기계·장비 N N N N N 9560 530 2 5.87 22043014000 2340802 56.13 9030 9780 8990 11730 6330 9030 9416.86 0.36 0 71235 11810 10420 9680 8290 7550 10050 7920 58 2700 500 6320 10 1 11580180 1107 35.28 2.80 12 20.21 271.00 3418.00 11300 20250227 -15.40 5040 20250203 89.68 11300 -15.40 20250227 5040 89.68 20250203 11300 -15.40 20250227 5040 89.68 20250203 0.68 N 413390 500 57 억 41891 N N 0 N 00 N