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
452190/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,6290,70,2,1.13,41953113600,6490750,226.99,6610,6780,6250,8080,4360,6220,6463.88,0.72,0,-144701,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1457,-24.10,5.69,12,28.02,-261.00,1105.00,9740,20240308,-35.42,2770,20241209,127.08,7340,-14.31,20250211,3110,102.25,20250102,9740,-35.42,20240308,2770,127.08,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N
20250306,151232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,90,2,1.45,41196341520,6370671,222.79,6610,6780,6250,8080,4360,6220,6466.56,0.72,0,-138142,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1462,-24.18,5.71,12,27.50,-261.00,1105.00,9740,20240308,-35.22,2770,20241209,127.80,7340,-14.03,20250211,3110,102.89,20250102,9740,-35.22,20240308,2770,127.80,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N
20250306,141231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6510,290,2,4.66,33029882065,5095337,178.19,6610,6780,6270,8080,4360,6220,6482.37,0.72,0,-145782,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1508,-24.94,5.89,12,22.00,-261.00,1105.00,9740,20240308,-33.16,2770,20241209,135.02,7340,-11.31,20250211,3110,109.32,20250102,9740,-33.16,20240308,2770,135.02,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N
20250306,131231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,100,2,1.61,27905763725,4296655,150.26,6610,6780,6270,8080,4360,6220,6494.76,0.72,0,-150719,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1464,-24.21,5.72,12,18.55,-261.00,1105.00,9740,20240308,-35.11,2770,20241209,128.16,7340,-13.90,20250211,3110,103.22,20250102,9740,-35.11,20240308,2770,128.16,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N
20250306,121230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,130,2,2.09,26757862990,4114988,143.91,6610,6780,6270,8080,4360,6220,6502.54,0.72,0,-151802,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1471,-24.33,5.75,12,17.77,-261.00,1105.00,9740,20240308,-34.80,2770,20241209,129.24,7340,-13.49,20250211,3110,104.18,20250102,9740,-34.80,20240308,2770,129.24,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N
20250306,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,120,2,1.93,25839778555,3970242,138.84,6610,6780,6270,8080,4360,6220,6508.36,0.72,0,-150199,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1469,-24.29,5.74,12,17.14,-261.00,1105.00,9740,20240308,-34.91,2770,20241209,128.88,7340,-13.62,20250211,3110,103.86,20250102,9740,-34.91,20240308,2770,128.88,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N
20250306,101229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,50,2,0.80,23260675230,3565383,124.69,6610,6780,6270,8080,4360,6220,6524.03,0.72,0,-148306,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1452,-24.02,5.67,12,15.39,-261.00,1105.00,9740,20240308,-35.63,2770,20241209,126.35,7340,-14.58,20250211,3110,101.61,20250102,9740,-35.63,20240308,2770,126.35,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N
20250306,091235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6470,250,2,4.02,15936229110,2414235,84.43,6610,6780,6440,8080,4360,6220,6600.94,0.72,0,-149514,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1499,-24.79,5.86,12,10.42,-261.00,1105.00,9740,20240308,-33.57,2770,20241209,133.57,7340,-11.85,20250211,3110,108.04,20250102,9740,-33.57,20240308,2770,133.57,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N
20250305,161213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,50,2,0.81,12265409075,2016418,62.58,6130,6260,5890,8020,4320,6170,6075.78,0.58,0,33833,6623,6396,6073,5846,5523,6510,5960,26,1850,100,3820,10,1,23162757,1441,-23.83,5.63,12,8.71,-261.00,1105.00,9740,20240308,-36.14,2770,20241209,124.55,7340,-15.26,20250211,3110,100.00,20250102,9740,-36.14,20240308,2770,124.55,20241209,5.55,N,452190,100,25 억,,134529,N,N,0,N,00,N
20250305,151221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,20,2,0.32,11124362985,1834088,56.92,6130,6260,5890,8020,4320,6170,6065.32,0.58,0,50193,6623,6396,6073,5846,5523,6510,5960,26,1850,100,3820,10,1,23162757,1434,-23.72,5.60,12,7.92,-261.00,1105.00,9740,20240308,-36.45,2770,20241209,123.47,7340,-15.67,20250211,3110,99.04,20250102,9740,-36.45,20240308,2770,123.47,20241209,5.55,N,452190,100,25 억,,134529,N,N,0,N,00,N
20250305,141221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-110,5,-1.78,7058913225,1175549,36.48,6130,6180,5890,8020,4320,6170,6004.73,0.58,0,-49267,6623,6396,6073,5846,5523,6510,5960,26,1850,100,3820,10,1,23162757,1404,-23.22,5.48,12,5.08,-261.00,1105.00,9740,20240308,-37.78,2770,20241209,118.77,7340,-17.44,20250211,3110,94.86,20250102,9740,-37.78,20240308,2770,118.77,20241209,5.55,N,452190,100,25 억,,134529,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 6290 70 2 1.13 41953113600 6490750 226.99 6610 6780 6250 8080 4360 6220 6463.88 0.72 0 -144701 6493 6356 6123 5986 5753 6425 6055 26 1860 100 3850 10 1 23162757 1457 -24.10 5.69 12 28.02 -261.00 1105.00 9740 20240308 -35.42 2770 20241209 127.08 7340 -14.31 20250211 3110 102.25 20250102 9740 -35.42 20240308 2770 127.08 20241209 5.76 N 452190 100 25 억 166721 N N 0 N 00 N
3 20250306 151232 57 100.00 KOSDAQ 기계·장비 N N N N N 6310 90 2 1.45 41196341520 6370671 222.79 6610 6780 6250 8080 4360 6220 6466.56 0.72 0 -138142 6493 6356 6123 5986 5753 6425 6055 26 1860 100 3850 10 1 23162757 1462 -24.18 5.71 12 27.50 -261.00 1105.00 9740 20240308 -35.22 2770 20241209 127.80 7340 -14.03 20250211 3110 102.89 20250102 9740 -35.22 20240308 2770 127.80 20241209 5.76 N 452190 100 25 억 166721 N N 0 N 00 N
4 20250306 141231 57 100.00 KOSDAQ 기계·장비 N N N N N 6510 290 2 4.66 33029882065 5095337 178.19 6610 6780 6270 8080 4360 6220 6482.37 0.72 0 -145782 6493 6356 6123 5986 5753 6425 6055 26 1860 100 3850 10 1 23162757 1508 -24.94 5.89 12 22.00 -261.00 1105.00 9740 20240308 -33.16 2770 20241209 135.02 7340 -11.31 20250211 3110 109.32 20250102 9740 -33.16 20240308 2770 135.02 20241209 5.76 N 452190 100 25 억 166721 N N 0 N 00 N
5 20250306 131231 57 100.00 KOSDAQ 기계·장비 N N N N N 6320 100 2 1.61 27905763725 4296655 150.26 6610 6780 6270 8080 4360 6220 6494.76 0.72 0 -150719 6493 6356 6123 5986 5753 6425 6055 26 1860 100 3850 10 1 23162757 1464 -24.21 5.72 12 18.55 -261.00 1105.00 9740 20240308 -35.11 2770 20241209 128.16 7340 -13.90 20250211 3110 103.22 20250102 9740 -35.11 20240308 2770 128.16 20241209 5.76 N 452190 100 25 억 166721 N N 0 N 00 N
6 20250306 121230 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 130 2 2.09 26757862990 4114988 143.91 6610 6780 6270 8080 4360 6220 6502.54 0.72 0 -151802 6493 6356 6123 5986 5753 6425 6055 26 1860 100 3850 10 1 23162757 1471 -24.33 5.75 12 17.77 -261.00 1105.00 9740 20240308 -34.80 2770 20241209 129.24 7340 -13.49 20250211 3110 104.18 20250102 9740 -34.80 20240308 2770 129.24 20241209 5.76 N 452190 100 25 억 166721 N N 0 N 00 N
7 20250306 111227 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 120 2 1.93 25839778555 3970242 138.84 6610 6780 6270 8080 4360 6220 6508.36 0.72 0 -150199 6493 6356 6123 5986 5753 6425 6055 26 1860 100 3850 10 1 23162757 1469 -24.29 5.74 12 17.14 -261.00 1105.00 9740 20240308 -34.91 2770 20241209 128.88 7340 -13.62 20250211 3110 103.86 20250102 9740 -34.91 20240308 2770 128.88 20241209 5.76 N 452190 100 25 억 166721 N N 0 N 00 N
8 20250306 101229 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 50 2 0.80 23260675230 3565383 124.69 6610 6780 6270 8080 4360 6220 6524.03 0.72 0 -148306 6493 6356 6123 5986 5753 6425 6055 26 1860 100 3850 10 1 23162757 1452 -24.02 5.67 12 15.39 -261.00 1105.00 9740 20240308 -35.63 2770 20241209 126.35 7340 -14.58 20250211 3110 101.61 20250102 9740 -35.63 20240308 2770 126.35 20241209 5.76 N 452190 100 25 억 166721 N N 0 N 00 N
9 20250306 091235 57 100.00 KOSDAQ 기계·장비 N N N N N 6470 250 2 4.02 15936229110 2414235 84.43 6610 6780 6440 8080 4360 6220 6600.94 0.72 0 -149514 6493 6356 6123 5986 5753 6425 6055 26 1860 100 3850 10 1 23162757 1499 -24.79 5.86 12 10.42 -261.00 1105.00 9740 20240308 -33.57 2770 20241209 133.57 7340 -11.85 20250211 3110 108.04 20250102 9740 -33.57 20240308 2770 133.57 20241209 5.76 N 452190 100 25 억 166721 N N 0 N 00 N
10 20250305 161213 57 100.00 KOSDAQ 기계·장비 N N N N N 6220 50 2 0.81 12265409075 2016418 62.58 6130 6260 5890 8020 4320 6170 6075.78 0.58 0 33833 6623 6396 6073 5846 5523 6510 5960 26 1850 100 3820 10 1 23162757 1441 -23.83 5.63 12 8.71 -261.00 1105.00 9740 20240308 -36.14 2770 20241209 124.55 7340 -15.26 20250211 3110 100.00 20250102 9740 -36.14 20240308 2770 124.55 20241209 5.55 N 452190 100 25 억 134529 N N 0 N 00 N
11 20250305 151221 57 100.00 KOSDAQ 기계·장비 N N N N N 6190 20 2 0.32 11124362985 1834088 56.92 6130 6260 5890 8020 4320 6170 6065.32 0.58 0 50193 6623 6396 6073 5846 5523 6510 5960 26 1850 100 3820 10 1 23162757 1434 -23.72 5.60 12 7.92 -261.00 1105.00 9740 20240308 -36.45 2770 20241209 123.47 7340 -15.67 20250211 3110 99.04 20250102 9740 -36.45 20240308 2770 123.47 20241209 5.55 N 452190 100 25 억 134529 N N 0 N 00 N
12 20250305 141221 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 -110 5 -1.78 7058913225 1175549 36.48 6130 6180 5890 8020 4320 6170 6004.73 0.58 0 -49267 6623 6396 6073 5846 5523 6510 5960 26 1850 100 3820 10 1 23162757 1404 -23.22 5.48 12 5.08 -261.00 1105.00 9740 20240308 -37.78 2770 20241209 118.77 7340 -17.44 20250211 3110 94.86 20250102 9740 -37.78 20240308 2770 118.77 20241209 5.55 N 452190 100 25 억 134529 N N 0 N 00 N