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
452160/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
20250306,161231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-110,5,-1.79,506534750,80472,17.66,6100,6580,6020,7960,4300,6130,6294.55,0.15,0,-3622,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,579,-21.73,1.60,12,0.84,-277.00,3755.00,20550,20240415,-70.71,3810,20241210,58.01,7930,-24.09,20250212,4735,27.14,20250102,20550,-70.71,20240415,3810,58.01,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N
20250306,151232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-60,5,-0.98,491609350,78005,17.12,6100,6580,6030,7960,4300,6130,6302.28,0.15,0,-4393,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,584,-21.91,1.62,12,0.81,-277.00,3755.00,20550,20240415,-70.46,3810,20241210,59.32,7930,-23.46,20250212,4735,28.19,20250102,20550,-70.46,20240415,3810,59.32,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N
20250306,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,30,2,0.49,440602300,69671,15.29,6100,6580,6030,7960,4300,6130,6324.04,0.15,0,-4111,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,592,-22.24,1.64,12,0.72,-277.00,3755.00,20550,20240415,-70.02,3810,20241210,61.68,7930,-22.32,20250212,4735,30.10,20250102,20550,-70.02,20240415,3810,61.68,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N
20250306,131231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,30,2,0.49,401317170,63240,13.88,6100,6580,6100,7960,4300,6130,6345.94,0.15,0,-4243,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,592,-22.24,1.64,12,0.66,-277.00,3755.00,20550,20240415,-70.02,3810,20241210,61.68,7930,-22.32,20250212,4735,30.10,20250102,20550,-70.02,20240415,3810,61.68,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N
20250306,121230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,20,2,0.33,389930640,61398,13.47,6100,6580,6100,7960,4300,6130,6350.87,0.15,0,-3348,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,591,-22.20,1.64,12,0.64,-277.00,3755.00,20550,20240415,-70.07,3810,20241210,61.42,7930,-22.45,20250212,4735,29.88,20250102,20550,-70.07,20240415,3810,61.42,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N
20250306,111226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,20,2,0.33,379331470,59671,13.09,6100,6580,6100,7960,4300,6130,6357.05,0.15,0,-3403,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,591,-22.20,1.64,12,0.62,-277.00,3755.00,20550,20240415,-70.07,3810,20241210,61.42,7930,-22.45,20250212,4735,29.88,20250102,20550,-70.07,20240415,3810,61.42,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N
20250306,101229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,20,2,0.33,342907860,53750,11.79,6100,6580,6100,7960,4300,6130,6379.68,0.15,0,-3519,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,591,-22.20,1.64,12,0.56,-277.00,3755.00,20550,20240415,-70.07,3810,20241210,61.42,7930,-22.45,20250212,4735,29.88,20250102,20550,-70.07,20240415,3810,61.42,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N
20250306,091234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,140,2,2.28,44326870,7141,1.57,6100,6300,6100,7960,4300,6130,6207.38,0.15,0,-561,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,603,-22.64,1.67,12,0.07,-277.00,3755.00,20550,20240415,-69.49,3810,20241210,64.57,7930,-20.93,20250212,4735,32.42,20250102,20550,-69.49,20240415,3810,64.57,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N
20250305,161213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-540,5,-8.10,3009410760,451751,897.65,6730,7200,6130,8670,4670,6670,6662.21,0.49,0,-32941,6943,6806,6633,6496,6323,6720,6410,19,2000,100,4130,10,1,9617527,590,-22.13,1.63,12,4.70,-277.00,3755.00,20550,20240415,-70.17,3810,20241210,60.89,7930,-22.70,20250212,4735,29.46,20250102,20550,-70.17,20240415,3810,60.89,20241210,3.79,N,452160,100,19 억,,46846,N,N,0,N,00,N
20250305,151220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,-460,5,-6.90,2958709030,443504,881.26,6730,7200,6140,8670,4670,6670,6671.21,0.49,0,-33014,6943,6806,6633,6496,6323,6720,6410,19,2000,100,4130,10,1,9617527,597,-22.42,1.65,12,4.61,-277.00,3755.00,20550,20240415,-69.78,3810,20241210,62.99,7930,-21.69,20250212,4735,31.15,20250102,20550,-69.78,20240415,3810,62.99,20241210,3.79,N,452160,100,19 억,,46846,N,N,0,N,00,N
20250305,141221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,-400,5,-6.00,2864377780,428310,851.07,6730,7200,6140,8670,4670,6670,6687.63,0.49,0,-32778,6943,6806,6633,6496,6323,6720,6410,19,2000,100,4130,10,1,9617527,603,-22.64,1.67,12,4.45,-277.00,3755.00,20550,20240415,-69.49,3810,20241210,64.57,7930,-20.93,20250212,4735,32.42,20250102,20550,-69.49,20240415,3810,64.57,20241210,3.79,N,452160,100,19 억,,46846,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 161231 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -110 5 -1.79 506534750 80472 17.66 6100 6580 6020 7960 4300 6130 6294.55 0.15 0 -3622 7556 6842 6486 5772 5416 6665 5595 19 1830 100 3800 10 1 9617527 579 -21.73 1.60 12 0.84 -277.00 3755.00 20550 20240415 -70.71 3810 20241210 58.01 7930 -24.09 20250212 4735 27.14 20250102 20550 -70.71 20240415 3810 58.01 20241210 3.73 N 452160 100 19 억 14217 N N 0 N 00 N
3 20250306 151232 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 -60 5 -0.98 491609350 78005 17.12 6100 6580 6030 7960 4300 6130 6302.28 0.15 0 -4393 7556 6842 6486 5772 5416 6665 5595 19 1830 100 3800 10 1 9617527 584 -21.91 1.62 12 0.81 -277.00 3755.00 20550 20240415 -70.46 3810 20241210 59.32 7930 -23.46 20250212 4735 28.19 20250102 20550 -70.46 20240415 3810 59.32 20241210 3.73 N 452160 100 19 억 14217 N N 0 N 00 N
4 20250306 141230 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 30 2 0.49 440602300 69671 15.29 6100 6580 6030 7960 4300 6130 6324.04 0.15 0 -4111 7556 6842 6486 5772 5416 6665 5595 19 1830 100 3800 10 1 9617527 592 -22.24 1.64 12 0.72 -277.00 3755.00 20550 20240415 -70.02 3810 20241210 61.68 7930 -22.32 20250212 4735 30.10 20250102 20550 -70.02 20240415 3810 61.68 20241210 3.73 N 452160 100 19 억 14217 N N 0 N 00 N
5 20250306 131231 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 30 2 0.49 401317170 63240 13.88 6100 6580 6100 7960 4300 6130 6345.94 0.15 0 -4243 7556 6842 6486 5772 5416 6665 5595 19 1830 100 3800 10 1 9617527 592 -22.24 1.64 12 0.66 -277.00 3755.00 20550 20240415 -70.02 3810 20241210 61.68 7930 -22.32 20250212 4735 30.10 20250102 20550 -70.02 20240415 3810 61.68 20241210 3.73 N 452160 100 19 억 14217 N N 0 N 00 N
6 20250306 121230 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 20 2 0.33 389930640 61398 13.47 6100 6580 6100 7960 4300 6130 6350.87 0.15 0 -3348 7556 6842 6486 5772 5416 6665 5595 19 1830 100 3800 10 1 9617527 591 -22.20 1.64 12 0.64 -277.00 3755.00 20550 20240415 -70.07 3810 20241210 61.42 7930 -22.45 20250212 4735 29.88 20250102 20550 -70.07 20240415 3810 61.42 20241210 3.73 N 452160 100 19 억 14217 N N 0 N 00 N
7 20250306 111226 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 20 2 0.33 379331470 59671 13.09 6100 6580 6100 7960 4300 6130 6357.05 0.15 0 -3403 7556 6842 6486 5772 5416 6665 5595 19 1830 100 3800 10 1 9617527 591 -22.20 1.64 12 0.62 -277.00 3755.00 20550 20240415 -70.07 3810 20241210 61.42 7930 -22.45 20250212 4735 29.88 20250102 20550 -70.07 20240415 3810 61.42 20241210 3.73 N 452160 100 19 억 14217 N N 0 N 00 N
8 20250306 101229 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 20 2 0.33 342907860 53750 11.79 6100 6580 6100 7960 4300 6130 6379.68 0.15 0 -3519 7556 6842 6486 5772 5416 6665 5595 19 1830 100 3800 10 1 9617527 591 -22.20 1.64 12 0.56 -277.00 3755.00 20550 20240415 -70.07 3810 20241210 61.42 7930 -22.45 20250212 4735 29.88 20250102 20550 -70.07 20240415 3810 61.42 20241210 3.73 N 452160 100 19 억 14217 N N 0 N 00 N
9 20250306 091234 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 140 2 2.28 44326870 7141 1.57 6100 6300 6100 7960 4300 6130 6207.38 0.15 0 -561 7556 6842 6486 5772 5416 6665 5595 19 1830 100 3800 10 1 9617527 603 -22.64 1.67 12 0.07 -277.00 3755.00 20550 20240415 -69.49 3810 20241210 64.57 7930 -20.93 20250212 4735 32.42 20250102 20550 -69.49 20240415 3810 64.57 20241210 3.73 N 452160 100 19 억 14217 N N 0 N 00 N
10 20250305 161213 57 100.00 KOSDAQ 기계·장비 N N N N N 6130 -540 5 -8.10 3009410760 451751 897.65 6730 7200 6130 8670 4670 6670 6662.21 0.49 0 -32941 6943 6806 6633 6496 6323 6720 6410 19 2000 100 4130 10 1 9617527 590 -22.13 1.63 12 4.70 -277.00 3755.00 20550 20240415 -70.17 3810 20241210 60.89 7930 -22.70 20250212 4735 29.46 20250102 20550 -70.17 20240415 3810 60.89 20241210 3.79 N 452160 100 19 억 46846 N N 0 N 00 N
11 20250305 151220 57 100.00 KOSDAQ 기계·장비 N N N N N 6210 -460 5 -6.90 2958709030 443504 881.26 6730 7200 6140 8670 4670 6670 6671.21 0.49 0 -33014 6943 6806 6633 6496 6323 6720 6410 19 2000 100 4130 10 1 9617527 597 -22.42 1.65 12 4.61 -277.00 3755.00 20550 20240415 -69.78 3810 20241210 62.99 7930 -21.69 20250212 4735 31.15 20250102 20550 -69.78 20240415 3810 62.99 20241210 3.79 N 452160 100 19 억 46846 N N 0 N 00 N
12 20250305 141221 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 -400 5 -6.00 2864377780 428310 851.07 6730 7200 6140 8670 4670 6670 6687.63 0.49 0 -32778 6943 6806 6633 6496 6323 6720 6410 19 2000 100 4130 10 1 9617527 603 -22.64 1.67 12 4.45 -277.00 3755.00 20550 20240415 -69.49 3810 20241210 64.57 7930 -20.93 20250212 4735 32.42 20250102 20550 -69.49 20240415 3810 64.57 20241210 3.79 N 452160 100 19 억 46846 N N 0 N 00 N