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
451220/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
20250306,161229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,80,2,0.79,688997245,68510,190.55,10100,10250,9910,13190,7110,10150,10056.33,0.08,0,417,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,806,-29.40,3.03,12,0.87,-348.00,3372.00,31350,20240405,-67.37,6110,20241209,67.43,13450,-23.94,20250117,7690,33.03,20250102,31350,-67.37,20240405,6110,67.43,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N
20250306,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,90,2,0.89,646193755,64324,178.91,10100,10250,9910,13190,7110,10150,10045.92,0.08,0,-179,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,806,-29.43,3.04,12,0.82,-348.00,3372.00,31350,20240405,-67.34,6110,20241209,67.59,13450,-23.87,20250117,7690,33.16,20250102,31350,-67.34,20240405,6110,67.59,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N
20250306,141229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,-190,5,-1.87,469221245,46898,130.44,10100,10250,9910,13190,7110,10150,10005.14,0.08,0,1435,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,784,-28.62,2.95,12,0.60,-348.00,3372.00,31350,20240405,-68.23,6110,20241209,63.01,13450,-25.95,20250117,7690,29.52,20250102,31350,-68.23,20240405,6110,63.01,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N
20250306,131229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9920,-230,5,-2.27,433834380,43347,120.57,10100,10250,9910,13190,7110,10150,10008.41,0.08,0,1317,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,781,-28.51,2.94,12,0.55,-348.00,3372.00,31350,20240405,-68.36,6110,20241209,62.36,13450,-26.25,20250117,7690,29.00,20250102,31350,-68.36,20240405,6110,62.36,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N
20250306,121228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,-170,5,-1.67,356564310,35568,98.93,10100,10250,9940,13190,7110,10150,10024.86,0.08,0,819,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,786,-28.68,2.96,12,0.45,-348.00,3372.00,31350,20240405,-68.17,6110,20241209,63.34,13450,-25.80,20250117,7690,29.78,20250102,31350,-68.17,20240405,6110,63.34,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N
20250306,111225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-150,5,-1.48,339371780,33847,94.14,10100,10250,9940,13190,7110,10150,10026.64,0.08,0,940,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,787,-28.74,2.97,12,0.43,-348.00,3372.00,31350,20240405,-68.10,6110,20241209,63.67,13450,-25.65,20250117,7690,30.04,20250102,31350,-68.10,20240405,6110,63.67,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N
20250306,101227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9970,-180,5,-1.77,253235660,25203,70.10,10100,10250,9960,13190,7110,10150,10047.84,0.08,0,-1086,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,785,-28.65,2.96,12,0.32,-348.00,3372.00,31350,20240405,-68.20,6110,20241209,63.18,13450,-25.87,20250117,7690,29.65,20250102,31350,-68.20,20240405,6110,63.18,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N
20250306,091233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,-80,5,-0.79,119393520,11843,32.94,10100,10250,10040,13190,7110,10150,10081.36,0.08,0,3336,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,793,-28.94,2.99,12,0.15,-348.00,3372.00,31350,20240405,-67.88,6110,20241209,64.81,13450,-25.13,20250117,7690,30.95,20250102,31350,-67.88,20240405,6110,64.81,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N
20250305,161211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,110,2,1.10,363398480,35925,17.94,10040,10230,10040,13050,7030,10040,10115.38,0.07,0,366,11693,10866,10423,9596,9153,10645,9375,39,3010,500,6220,10,1,7874611,799,-29.17,3.01,12,0.46,-348.00,3372.00,31350,20240405,-67.62,6110,20241209,66.12,13450,-24.54,20250117,7690,31.99,20250102,31350,-67.62,20240405,6110,66.12,20241209,2.31,N,451220,500,39 억,,5596,N,N,0,N,00,N
20250305,151219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,110,2,1.10,355433360,35140,17.54,10040,10230,10040,13050,7030,10040,10114.83,0.07,0,492,11693,10866,10423,9596,9153,10645,9375,39,3010,500,6220,10,1,7874611,799,-29.17,3.01,12,0.45,-348.00,3372.00,31350,20240405,-67.62,6110,20241209,66.12,13450,-24.54,20250117,7690,31.99,20250102,31350,-67.62,20240405,6110,66.12,20241209,2.31,N,451220,500,39 억,,5596,N,N,0,N,00,N
20250305,141219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,80,2,0.80,314930060,31142,15.55,10040,10230,10040,13050,7030,10040,10112.76,0.07,0,205,11693,10866,10423,9596,9153,10645,9375,39,3010,500,6220,10,1,7874611,797,-29.08,3.00,12,0.40,-348.00,3372.00,31350,20240405,-67.72,6110,20241209,65.63,13450,-24.76,20250117,7690,31.60,20250102,31350,-67.72,20240405,6110,65.63,20241209,2.31,N,451220,500,39 억,,5596,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 161229 57 100.00 KOSDAQ 기계·장비 N N N N N 10230 80 2 0.79 688997245 68510 190.55 10100 10250 9910 13190 7110 10150 10056.33 0.08 0 417 10330 10240 10140 10050 9950 10285 10095 39 3040 500 6290 10 1 7874611 806 -29.40 3.03 12 0.87 -348.00 3372.00 31350 20240405 -67.37 6110 20241209 67.43 13450 -23.94 20250117 7690 33.03 20250102 31350 -67.37 20240405 6110 67.43 20241209 2.34 N 451220 500 39 억 5969 N N 0 N 00 N
3 20250306 151230 57 100.00 KOSDAQ 기계·장비 N N N N N 10240 90 2 0.89 646193755 64324 178.91 10100 10250 9910 13190 7110 10150 10045.92 0.08 0 -179 10330 10240 10140 10050 9950 10285 10095 39 3040 500 6290 10 1 7874611 806 -29.43 3.04 12 0.82 -348.00 3372.00 31350 20240405 -67.34 6110 20241209 67.59 13450 -23.87 20250117 7690 33.16 20250102 31350 -67.34 20240405 6110 67.59 20241209 2.34 N 451220 500 39 억 5969 N N 0 N 00 N
4 20250306 141229 57 100.00 KOSDAQ 기계·장비 N N N N N 9960 -190 5 -1.87 469221245 46898 130.44 10100 10250 9910 13190 7110 10150 10005.14 0.08 0 1435 10330 10240 10140 10050 9950 10285 10095 39 3040 500 6290 10 1 7874611 784 -28.62 2.95 12 0.60 -348.00 3372.00 31350 20240405 -68.23 6110 20241209 63.01 13450 -25.95 20250117 7690 29.52 20250102 31350 -68.23 20240405 6110 63.01 20241209 2.34 N 451220 500 39 억 5969 N N 0 N 00 N
5 20250306 131229 57 100.00 KOSDAQ 기계·장비 N N N N N 9920 -230 5 -2.27 433834380 43347 120.57 10100 10250 9910 13190 7110 10150 10008.41 0.08 0 1317 10330 10240 10140 10050 9950 10285 10095 39 3040 500 6290 10 1 7874611 781 -28.51 2.94 12 0.55 -348.00 3372.00 31350 20240405 -68.36 6110 20241209 62.36 13450 -26.25 20250117 7690 29.00 20250102 31350 -68.36 20240405 6110 62.36 20241209 2.34 N 451220 500 39 억 5969 N N 0 N 00 N
6 20250306 121228 57 100.00 KOSDAQ 기계·장비 N N N N N 9980 -170 5 -1.67 356564310 35568 98.93 10100 10250 9940 13190 7110 10150 10024.86 0.08 0 819 10330 10240 10140 10050 9950 10285 10095 39 3040 500 6290 10 1 7874611 786 -28.68 2.96 12 0.45 -348.00 3372.00 31350 20240405 -68.17 6110 20241209 63.34 13450 -25.80 20250117 7690 29.78 20250102 31350 -68.17 20240405 6110 63.34 20241209 2.34 N 451220 500 39 억 5969 N N 0 N 00 N
7 20250306 111225 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 -150 5 -1.48 339371780 33847 94.14 10100 10250 9940 13190 7110 10150 10026.64 0.08 0 940 10330 10240 10140 10050 9950 10285 10095 39 3040 500 6290 10 1 7874611 787 -28.74 2.97 12 0.43 -348.00 3372.00 31350 20240405 -68.10 6110 20241209 63.67 13450 -25.65 20250117 7690 30.04 20250102 31350 -68.10 20240405 6110 63.67 20241209 2.34 N 451220 500 39 억 5969 N N 0 N 00 N
8 20250306 101227 57 100.00 KOSDAQ 기계·장비 N N N N N 9970 -180 5 -1.77 253235660 25203 70.10 10100 10250 9960 13190 7110 10150 10047.84 0.08 0 -1086 10330 10240 10140 10050 9950 10285 10095 39 3040 500 6290 10 1 7874611 785 -28.65 2.96 12 0.32 -348.00 3372.00 31350 20240405 -68.20 6110 20241209 63.18 13450 -25.87 20250117 7690 29.65 20250102 31350 -68.20 20240405 6110 63.18 20241209 2.34 N 451220 500 39 억 5969 N N 0 N 00 N
9 20250306 091233 57 100.00 KOSDAQ 기계·장비 N N N N N 10070 -80 5 -0.79 119393520 11843 32.94 10100 10250 10040 13190 7110 10150 10081.36 0.08 0 3336 10330 10240 10140 10050 9950 10285 10095 39 3040 500 6290 10 1 7874611 793 -28.94 2.99 12 0.15 -348.00 3372.00 31350 20240405 -67.88 6110 20241209 64.81 13450 -25.13 20250117 7690 30.95 20250102 31350 -67.88 20240405 6110 64.81 20241209 2.34 N 451220 500 39 억 5969 N N 0 N 00 N
10 20250305 161211 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 110 2 1.10 363398480 35925 17.94 10040 10230 10040 13050 7030 10040 10115.38 0.07 0 366 11693 10866 10423 9596 9153 10645 9375 39 3010 500 6220 10 1 7874611 799 -29.17 3.01 12 0.46 -348.00 3372.00 31350 20240405 -67.62 6110 20241209 66.12 13450 -24.54 20250117 7690 31.99 20250102 31350 -67.62 20240405 6110 66.12 20241209 2.31 N 451220 500 39 억 5596 N N 0 N 00 N
11 20250305 151219 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 110 2 1.10 355433360 35140 17.54 10040 10230 10040 13050 7030 10040 10114.83 0.07 0 492 11693 10866 10423 9596 9153 10645 9375 39 3010 500 6220 10 1 7874611 799 -29.17 3.01 12 0.45 -348.00 3372.00 31350 20240405 -67.62 6110 20241209 66.12 13450 -24.54 20250117 7690 31.99 20250102 31350 -67.62 20240405 6110 66.12 20241209 2.31 N 451220 500 39 억 5596 N N 0 N 00 N
12 20250305 141219 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 80 2 0.80 314930060 31142 15.55 10040 10230 10040 13050 7030 10040 10112.76 0.07 0 205 11693 10866 10423 9596 9153 10645 9375 39 3010 500 6220 10 1 7874611 797 -29.08 3.00 12 0.40 -348.00 3372.00 31350 20240405 -67.72 6110 20241209 65.63 13450 -24.76 20250117 7690 31.60 20250102 31350 -67.72 20240405 6110 65.63 20241209 2.31 N 451220 500 39 억 5596 N N 0 N 00 N