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
417010/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
20250306,161203,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6860,-150,5,-2.14,775811745,112758,178.87,7100,7150,6760,9110,4910,7010,6880.33,1.83,0,-15349,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1353,26.49,2.64,12,0.57,259.00,2600.00,16500,20240625,-58.42,6110,20241128,12.27,8440,-18.72,20250225,6430,6.69,20250102,16500,-58.42,20240625,6110,12.27,20241128,2.96,N,417010,500,98 억,,360851,N,N,7,N,00,N
20250306,151204,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6830,-180,5,-2.57,746427355,108469,172.07,7100,7150,6760,9110,4910,7010,6881.48,1.83,0,-17513,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1347,26.37,2.63,12,0.55,259.00,2600.00,16500,20240625,-58.61,6110,20241128,11.78,8440,-19.08,20250225,6430,6.22,20250102,16500,-58.61,20240625,6110,11.78,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N
20250306,141203,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6830,-180,5,-2.57,553484515,80130,127.11,7100,7150,6770,9110,4910,7010,6907.33,1.83,0,-11273,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1347,26.37,2.63,12,0.41,259.00,2600.00,16500,20240625,-58.61,6110,20241128,11.78,8440,-19.08,20250225,6430,6.22,20250102,16500,-58.61,20240625,6110,11.78,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N
20250306,131204,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6860,-150,5,-2.14,494325355,71489,113.41,7100,7150,6770,9110,4910,7010,6914.71,1.83,0,-10066,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1353,26.49,2.64,12,0.36,259.00,2600.00,16500,20240625,-58.42,6110,20241128,12.27,8440,-18.72,20250225,6430,6.69,20250102,16500,-58.42,20240625,6110,12.27,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N
20250306,121202,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6860,-150,5,-2.14,430658315,62216,98.70,7100,7150,6770,9110,4910,7010,6921.99,1.83,0,-9140,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1353,26.49,2.64,12,0.32,259.00,2600.00,16500,20240625,-58.42,6110,20241128,12.27,8440,-18.72,20250225,6430,6.69,20250102,16500,-58.42,20240625,6110,12.27,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N
20250306,111159,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6840,-170,5,-2.43,375847400,54253,86.06,7100,7150,6770,9110,4910,7010,6927.68,1.83,0,-6754,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1349,26.41,2.63,12,0.28,259.00,2600.00,16500,20240625,-58.55,6110,20241128,11.95,8440,-18.96,20250225,6430,6.38,20250102,16500,-58.55,20240625,6110,11.95,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N
20250306,101202,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6840,-170,5,-2.43,284889950,40907,64.89,7100,7150,6820,9110,4910,7010,6964.33,1.83,0,-5043,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1349,26.41,2.63,12,0.21,259.00,2600.00,16500,20240625,-58.55,6110,20241128,11.95,8440,-18.96,20250225,6430,6.38,20250102,16500,-58.55,20240625,6110,11.95,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N
20250306,091207,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7110,100,2,1.43,81409090,11499,18.24,7100,7150,7020,9110,4910,7010,7079.67,1.83,0,3816,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1402,27.45,2.73,12,0.06,259.00,2600.00,16500,20240625,-56.91,6110,20241128,16.37,8440,-15.76,20250225,6430,10.58,20250102,16500,-56.91,20240625,6110,16.37,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N
20250305,161146,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7010,70,2,1.01,430338185,61897,73.58,6940,7100,6860,9020,4860,6940,6952.37,1.86,0,5675,7126,7032,6976,6882,6826,7005,6855,99,2080,500,4850,10,1,19724328,1383,27.07,2.70,12,0.31,259.00,2600.00,16500,20240625,-57.52,6110,20241128,14.73,8440,-16.94,20250225,6430,9.02,20250102,16500,-57.52,20240625,6110,14.73,20241128,3.02,N,417010,500,98 억,,367610,N,N,12,N,00,N
20250305,151154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7000,60,2,0.86,403947900,58132,69.10,6940,7100,6860,9020,4860,6940,6948.80,1.86,0,4911,7126,7032,6976,6882,6826,7005,6855,99,2080,500,4850,10,1,19724328,1381,27.03,2.69,12,0.29,259.00,2600.00,16500,20240625,-57.58,6110,20241128,14.57,8440,-17.06,20250225,6430,8.86,20250102,16500,-57.58,20240625,6110,14.57,20241128,3.02,N,417010,500,98 억,,367610,N,N,93,N,00,N
20250305,141154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6950,10,2,0.14,371986850,53544,63.65,6940,7100,6860,9020,4860,6940,6947.31,1.86,0,4040,7126,7032,6976,6882,6826,7005,6855,99,2080,500,4850,10,1,19724328,1371,26.83,2.67,12,0.27,259.00,2600.00,16500,20240625,-57.88,6110,20241128,13.75,8440,-17.65,20250225,6430,8.09,20250102,16500,-57.88,20240625,6110,13.75,20241128,3.02,N,417010,500,98 억,,367610,N,N,93,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 161203 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6860 -150 5 -2.14 775811745 112758 178.87 7100 7150 6760 9110 4910 7010 6880.33 1.83 0 -15349 7230 7120 6990 6880 6750 7175 6935 99 2100 500 4900 10 1 19724328 1353 26.49 2.64 12 0.57 259.00 2600.00 16500 20240625 -58.42 6110 20241128 12.27 8440 -18.72 20250225 6430 6.69 20250102 16500 -58.42 20240625 6110 12.27 20241128 2.96 N 417010 500 98 억 360851 N N 7 N 00 N
3 20250306 151204 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6830 -180 5 -2.57 746427355 108469 172.07 7100 7150 6760 9110 4910 7010 6881.48 1.83 0 -17513 7230 7120 6990 6880 6750 7175 6935 99 2100 500 4900 10 1 19724328 1347 26.37 2.63 12 0.55 259.00 2600.00 16500 20240625 -58.61 6110 20241128 11.78 8440 -19.08 20250225 6430 6.22 20250102 16500 -58.61 20240625 6110 11.78 20241128 2.96 N 417010 500 98 억 360851 N N 12 N 00 N
4 20250306 141203 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6830 -180 5 -2.57 553484515 80130 127.11 7100 7150 6770 9110 4910 7010 6907.33 1.83 0 -11273 7230 7120 6990 6880 6750 7175 6935 99 2100 500 4900 10 1 19724328 1347 26.37 2.63 12 0.41 259.00 2600.00 16500 20240625 -58.61 6110 20241128 11.78 8440 -19.08 20250225 6430 6.22 20250102 16500 -58.61 20240625 6110 11.78 20241128 2.96 N 417010 500 98 억 360851 N N 12 N 00 N
5 20250306 131204 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6860 -150 5 -2.14 494325355 71489 113.41 7100 7150 6770 9110 4910 7010 6914.71 1.83 0 -10066 7230 7120 6990 6880 6750 7175 6935 99 2100 500 4900 10 1 19724328 1353 26.49 2.64 12 0.36 259.00 2600.00 16500 20240625 -58.42 6110 20241128 12.27 8440 -18.72 20250225 6430 6.69 20250102 16500 -58.42 20240625 6110 12.27 20241128 2.96 N 417010 500 98 억 360851 N N 12 N 00 N
6 20250306 121202 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6860 -150 5 -2.14 430658315 62216 98.70 7100 7150 6770 9110 4910 7010 6921.99 1.83 0 -9140 7230 7120 6990 6880 6750 7175 6935 99 2100 500 4900 10 1 19724328 1353 26.49 2.64 12 0.32 259.00 2600.00 16500 20240625 -58.42 6110 20241128 12.27 8440 -18.72 20250225 6430 6.69 20250102 16500 -58.42 20240625 6110 12.27 20241128 2.96 N 417010 500 98 억 360851 N N 12 N 00 N
7 20250306 111159 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6840 -170 5 -2.43 375847400 54253 86.06 7100 7150 6770 9110 4910 7010 6927.68 1.83 0 -6754 7230 7120 6990 6880 6750 7175 6935 99 2100 500 4900 10 1 19724328 1349 26.41 2.63 12 0.28 259.00 2600.00 16500 20240625 -58.55 6110 20241128 11.95 8440 -18.96 20250225 6430 6.38 20250102 16500 -58.55 20240625 6110 11.95 20241128 2.96 N 417010 500 98 억 360851 N N 12 N 00 N
8 20250306 101202 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6840 -170 5 -2.43 284889950 40907 64.89 7100 7150 6820 9110 4910 7010 6964.33 1.83 0 -5043 7230 7120 6990 6880 6750 7175 6935 99 2100 500 4900 10 1 19724328 1349 26.41 2.63 12 0.21 259.00 2600.00 16500 20240625 -58.55 6110 20241128 11.95 8440 -18.96 20250225 6430 6.38 20250102 16500 -58.55 20240625 6110 11.95 20241128 2.96 N 417010 500 98 억 360851 N N 12 N 00 N
9 20250306 091207 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7110 100 2 1.43 81409090 11499 18.24 7100 7150 7020 9110 4910 7010 7079.67 1.83 0 3816 7230 7120 6990 6880 6750 7175 6935 99 2100 500 4900 10 1 19724328 1402 27.45 2.73 12 0.06 259.00 2600.00 16500 20240625 -56.91 6110 20241128 16.37 8440 -15.76 20250225 6430 10.58 20250102 16500 -56.91 20240625 6110 16.37 20241128 2.96 N 417010 500 98 억 360851 N N 12 N 00 N
10 20250305 161146 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7010 70 2 1.01 430338185 61897 73.58 6940 7100 6860 9020 4860 6940 6952.37 1.86 0 5675 7126 7032 6976 6882 6826 7005 6855 99 2080 500 4850 10 1 19724328 1383 27.07 2.70 12 0.31 259.00 2600.00 16500 20240625 -57.52 6110 20241128 14.73 8440 -16.94 20250225 6430 9.02 20250102 16500 -57.52 20240625 6110 14.73 20241128 3.02 N 417010 500 98 억 367610 N N 12 N 00 N
11 20250305 151154 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7000 60 2 0.86 403947900 58132 69.10 6940 7100 6860 9020 4860 6940 6948.80 1.86 0 4911 7126 7032 6976 6882 6826 7005 6855 99 2080 500 4850 10 1 19724328 1381 27.03 2.69 12 0.29 259.00 2600.00 16500 20240625 -57.58 6110 20241128 14.57 8440 -17.06 20250225 6430 8.86 20250102 16500 -57.58 20240625 6110 14.57 20241128 3.02 N 417010 500 98 억 367610 N N 93 N 00 N
12 20250305 141154 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6950 10 2 0.14 371986850 53544 63.65 6940 7100 6860 9020 4860 6940 6947.31 1.86 0 4040 7126 7032 6976 6882 6826 7005 6855 99 2080 500 4850 10 1 19724328 1371 26.83 2.67 12 0.27 259.00 2600.00 16500 20240625 -57.88 6110 20241128 13.75 8440 -17.65 20250225 6430 8.09 20250102 16500 -57.88 20240625 6110 13.75 20241128 3.02 N 417010 500 98 억 367610 N N 93 N 00 N