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
419080/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
20250306,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-160,5,-1.64,264042020,27266,138.43,9760,9850,9560,12680,6840,9760,9683.93,0.00,0,887,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1014,320.00,2.09,12,0.26,30.00,4588.00,17980,20240415,-46.61,7050,20241210,36.17,11010,-12.81,20250220,7990,20.15,20250203,17980,-46.61,20240415,7050,36.17,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N
20250306,151209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-130,5,-1.33,253826910,26203,133.04,9760,9850,9560,12680,6840,9760,9686.94,0.00,0,850,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1017,321.00,2.10,12,0.25,30.00,4588.00,17980,20240415,-46.44,7050,20241210,36.60,11010,-12.53,20250220,7990,20.53,20250203,17980,-46.44,20240415,7050,36.60,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N
20250306,141208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-100,5,-1.02,228470560,23583,119.73,9760,9850,9560,12680,6840,9760,9687.93,0.00,0,458,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1021,322.00,2.11,12,0.22,30.00,4588.00,17980,20240415,-46.27,7050,20241210,37.02,11010,-12.26,20250220,7990,20.90,20250203,17980,-46.27,20240415,7050,37.02,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N
20250306,131208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,0,3,0.00,147618620,15183,77.09,9760,9850,9560,12680,6840,9760,9722.63,0.00,0,512,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1031,325.33,2.13,12,0.14,30.00,4588.00,17980,20240415,-45.72,7050,20241210,38.44,11010,-11.35,20250220,7990,22.15,20250203,17980,-45.72,20240415,7050,38.44,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N
20250306,121207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,90,2,0.92,142083000,14617,74.21,9760,9850,9560,12680,6840,9760,9720.39,0.00,0,1021,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1041,328.33,2.15,12,0.14,30.00,4588.00,17980,20240415,-45.22,7050,20241210,39.72,11010,-10.54,20250220,7990,23.28,20250203,17980,-45.22,20240415,7050,39.72,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N
20250306,111204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,-20,5,-0.20,116789010,12033,61.09,9760,9800,9560,12680,6840,9760,9705.73,0.00,0,576,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1029,324.67,2.12,12,0.11,30.00,4588.00,17980,20240415,-45.83,7050,20241210,38.16,11010,-11.53,20250220,7990,21.90,20250203,17980,-45.83,20240415,7050,38.16,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N
20250306,101206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-110,5,-1.13,96961500,9997,50.76,9760,9800,9560,12680,6840,9760,9699.06,0.00,0,1390,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1020,321.67,2.10,12,0.09,30.00,4588.00,17980,20240415,-46.33,7050,20241210,36.88,11010,-12.35,20250220,7990,20.78,20250203,17980,-46.33,20240415,7050,36.88,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N
20250306,091211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,-60,5,-0.61,9197010,947,4.81,9760,9760,9700,12680,6840,9760,9711.73,0.00,0,-467,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1025,323.33,2.11,12,0.01,30.00,4588.00,17980,20240415,-46.05,7050,20241210,37.59,11010,-11.90,20250220,7990,21.40,20250203,17980,-46.05,20240415,7050,37.59,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N
20250305,161151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,20,2,0.21,190809900,19696,71.47,9740,9980,9500,12660,6820,9740,9687.75,0.00,0,-1169,10460,10100,9740,9380,9020,9920,9200,53,2920,500,6620,10,1,10565477,1031,325.33,2.13,12,0.19,30.00,4588.00,17980,20240415,-45.72,7050,20241210,38.44,11010,-11.35,20250220,7990,22.15,20250203,17980,-45.72,20240415,7050,38.44,20241210,1.52,N,419080,500,52 억,,0,N,N,0,N,00,N
20250305,151158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,0,3,0.00,171849430,17751,64.41,9740,9980,9500,12660,6820,9740,9681.11,0.00,0,-859,10460,10100,9740,9380,9020,9920,9200,53,2920,500,6620,10,1,10565477,1029,324.67,2.12,12,0.17,30.00,4588.00,17980,20240415,-45.83,7050,20241210,38.16,11010,-11.53,20250220,7990,21.90,20250203,17980,-45.83,20240415,7050,38.16,20241210,1.52,N,419080,500,52 억,,0,N,N,0,N,00,N
20250305,141158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,10,2,0.10,145347820,15030,54.54,9740,9980,9500,12660,6820,9740,9670.51,0.00,0,-1708,10460,10100,9740,9380,9020,9920,9200,53,2920,500,6620,10,1,10565477,1030,325.00,2.13,12,0.14,30.00,4588.00,17980,20240415,-45.77,7050,20241210,38.30,11010,-11.44,20250220,7990,22.03,20250203,17980,-45.77,20240415,7050,38.30,20241210,1.52,N,419080,500,52 억,,0,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 161208 57 100.00 KOSDAQ 기계·장비 N N N N N 9600 -160 5 -1.64 264042020 27266 138.43 9760 9850 9560 12680 6840 9760 9683.93 0.00 0 887 10226 9992 9746 9512 9266 10110 9630 53 2920 500 6630 10 1 10565477 1014 320.00 2.09 12 0.26 30.00 4588.00 17980 20240415 -46.61 7050 20241210 36.17 11010 -12.81 20250220 7990 20.15 20250203 17980 -46.61 20240415 7050 36.17 20241210 1.45 N 419080 500 52 억 0 N N 0 N 00 N
3 20250306 151209 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 -130 5 -1.33 253826910 26203 133.04 9760 9850 9560 12680 6840 9760 9686.94 0.00 0 850 10226 9992 9746 9512 9266 10110 9630 53 2920 500 6630 10 1 10565477 1017 321.00 2.10 12 0.25 30.00 4588.00 17980 20240415 -46.44 7050 20241210 36.60 11010 -12.53 20250220 7990 20.53 20250203 17980 -46.44 20240415 7050 36.60 20241210 1.45 N 419080 500 52 억 0 N N 0 N 00 N
4 20250306 141208 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 -100 5 -1.02 228470560 23583 119.73 9760 9850 9560 12680 6840 9760 9687.93 0.00 0 458 10226 9992 9746 9512 9266 10110 9630 53 2920 500 6630 10 1 10565477 1021 322.00 2.11 12 0.22 30.00 4588.00 17980 20240415 -46.27 7050 20241210 37.02 11010 -12.26 20250220 7990 20.90 20250203 17980 -46.27 20240415 7050 37.02 20241210 1.45 N 419080 500 52 억 0 N N 0 N 00 N
5 20250306 131208 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 0 3 0.00 147618620 15183 77.09 9760 9850 9560 12680 6840 9760 9722.63 0.00 0 512 10226 9992 9746 9512 9266 10110 9630 53 2920 500 6630 10 1 10565477 1031 325.33 2.13 12 0.14 30.00 4588.00 17980 20240415 -45.72 7050 20241210 38.44 11010 -11.35 20250220 7990 22.15 20250203 17980 -45.72 20240415 7050 38.44 20241210 1.45 N 419080 500 52 억 0 N N 0 N 00 N
6 20250306 121207 57 100.00 KOSDAQ 기계·장비 N N N N N 9850 90 2 0.92 142083000 14617 74.21 9760 9850 9560 12680 6840 9760 9720.39 0.00 0 1021 10226 9992 9746 9512 9266 10110 9630 53 2920 500 6630 10 1 10565477 1041 328.33 2.15 12 0.14 30.00 4588.00 17980 20240415 -45.22 7050 20241210 39.72 11010 -10.54 20250220 7990 23.28 20250203 17980 -45.22 20240415 7050 39.72 20241210 1.45 N 419080 500 52 억 0 N N 0 N 00 N
7 20250306 111204 57 100.00 KOSDAQ 기계·장비 N N N N N 9740 -20 5 -0.20 116789010 12033 61.09 9760 9800 9560 12680 6840 9760 9705.73 0.00 0 576 10226 9992 9746 9512 9266 10110 9630 53 2920 500 6630 10 1 10565477 1029 324.67 2.12 12 0.11 30.00 4588.00 17980 20240415 -45.83 7050 20241210 38.16 11010 -11.53 20250220 7990 21.90 20250203 17980 -45.83 20240415 7050 38.16 20241210 1.45 N 419080 500 52 억 0 N N 0 N 00 N
8 20250306 101206 57 100.00 KOSDAQ 기계·장비 N N N N N 9650 -110 5 -1.13 96961500 9997 50.76 9760 9800 9560 12680 6840 9760 9699.06 0.00 0 1390 10226 9992 9746 9512 9266 10110 9630 53 2920 500 6630 10 1 10565477 1020 321.67 2.10 12 0.09 30.00 4588.00 17980 20240415 -46.33 7050 20241210 36.88 11010 -12.35 20250220 7990 20.78 20250203 17980 -46.33 20240415 7050 36.88 20241210 1.45 N 419080 500 52 억 0 N N 0 N 00 N
9 20250306 091211 57 100.00 KOSDAQ 기계·장비 N N N N N 9700 -60 5 -0.61 9197010 947 4.81 9760 9760 9700 12680 6840 9760 9711.73 0.00 0 -467 10226 9992 9746 9512 9266 10110 9630 53 2920 500 6630 10 1 10565477 1025 323.33 2.11 12 0.01 30.00 4588.00 17980 20240415 -46.05 7050 20241210 37.59 11010 -11.90 20250220 7990 21.40 20250203 17980 -46.05 20240415 7050 37.59 20241210 1.45 N 419080 500 52 억 0 N N 0 N 00 N
10 20250305 161151 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 20 2 0.21 190809900 19696 71.47 9740 9980 9500 12660 6820 9740 9687.75 0.00 0 -1169 10460 10100 9740 9380 9020 9920 9200 53 2920 500 6620 10 1 10565477 1031 325.33 2.13 12 0.19 30.00 4588.00 17980 20240415 -45.72 7050 20241210 38.44 11010 -11.35 20250220 7990 22.15 20250203 17980 -45.72 20240415 7050 38.44 20241210 1.52 N 419080 500 52 억 0 N N 0 N 00 N
11 20250305 151158 57 100.00 KOSDAQ 기계·장비 N N N N N 9740 0 3 0.00 171849430 17751 64.41 9740 9980 9500 12660 6820 9740 9681.11 0.00 0 -859 10460 10100 9740 9380 9020 9920 9200 53 2920 500 6620 10 1 10565477 1029 324.67 2.12 12 0.17 30.00 4588.00 17980 20240415 -45.83 7050 20241210 38.16 11010 -11.53 20250220 7990 21.90 20250203 17980 -45.83 20240415 7050 38.16 20241210 1.52 N 419080 500 52 억 0 N N 0 N 00 N
12 20250305 141158 57 100.00 KOSDAQ 기계·장비 N N N N N 9750 10 2 0.10 145347820 15030 54.54 9740 9980 9500 12660 6820 9740 9670.51 0.00 0 -1708 10460 10100 9740 9380 9020 9920 9200 53 2920 500 6620 10 1 10565477 1030 325.00 2.13 12 0.14 30.00 4588.00 17980 20240415 -45.77 7050 20241210 38.30 11010 -11.44 20250220 7990 22.03 20250203 17980 -45.77 20240415 7050 38.30 20241210 1.52 N 419080 500 52 억 0 N N 0 N 00 N