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
452450/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
20250306,161233,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,670,2,7.17,38678843025,4012238,191.53,9540,10160,9050,12140,6540,9340,9637.59,0.05,0,-10403,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3586,44.49,7.89,12,11.20,225.00,1269.00,14390,20250219,-30.44,3605,20250204,177.67,14390,-30.44,20250219,3605,177.67,20250204,14390,-30.44,20250219,3605,177.67,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N
20250306,151234,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,510,2,5.46,35919818430,3734480,178.27,9540,10160,9050,12140,6540,9340,9618.43,0.05,0,-2499,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3529,43.78,7.76,12,10.42,225.00,1269.00,14390,20250219,-31.55,3605,20250204,173.23,14390,-31.55,20250219,3605,173.23,20250204,14390,-31.55,20250219,3605,173.23,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N
20250306,141233,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,330,2,3.53,14885392840,1586128,75.72,9540,9800,9050,12140,6540,9340,9384.74,0.05,0,-2359,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3464,42.98,7.62,12,4.43,225.00,1269.00,14390,20250219,-32.80,3605,20250204,168.24,14390,-32.80,20250219,3605,168.24,20250204,14390,-32.80,20250219,3605,168.24,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N
20250306,131233,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,-40,5,-0.43,8333480650,900673,43.00,9540,9550,9050,12140,6540,9340,9252.50,0.05,0,2467,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3332,41.33,7.33,12,2.51,225.00,1269.00,14390,20250219,-35.37,3605,20250204,157.98,14390,-35.37,20250219,3605,157.98,20250204,14390,-35.37,20250219,3605,157.98,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N
20250306,121232,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-150,5,-1.61,7706648080,832543,39.74,9540,9550,9050,12140,6540,9340,9256.76,0.05,0,106,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3292,40.84,7.24,12,2.32,225.00,1269.00,14390,20250219,-36.14,3605,20250204,154.92,14390,-36.14,20250219,3605,154.92,20250204,14390,-36.14,20250219,3605,154.92,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N
20250306,111228,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-150,5,-1.61,7179868015,775257,37.01,9540,9550,9050,12140,6540,9340,9261.27,0.05,0,354,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3292,40.84,7.24,12,2.16,225.00,1269.00,14390,20250219,-36.14,3605,20250204,154.92,14390,-36.14,20250219,3605,154.92,20250204,14390,-36.14,20250219,3605,154.92,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N
20250306,101231,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-180,5,-1.93,6072382415,653693,31.21,9540,9550,9050,12140,6540,9340,9289.35,0.05,0,-2881,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3282,40.71,7.22,12,1.82,225.00,1269.00,14390,20250219,-36.34,3605,20250204,154.09,14390,-36.34,20250219,3605,154.09,20250204,14390,-36.34,20250219,3605,154.09,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N
20250306,091237,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-50,5,-0.54,2978742555,316520,15.11,9540,9550,9200,12140,6540,9340,9410.91,0.05,0,-3630,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3328,41.29,7.32,12,0.88,225.00,1269.00,14390,20250219,-35.44,3605,20250204,157.70,14390,-35.44,20250219,3605,157.70,20250204,14390,-35.44,20250219,3605,157.70,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N
20250305,161215,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,340,2,3.78,18014160355,1975082,90.03,9100,9370,8810,11700,6300,9000,9119.00,0.05,0,-1866,9826,9412,9056,8642,8286,9235,8465,36,2700,100,0,10,1,35826000,3346,41.51,7.36,12,5.51,225.00,1269.00,14390,20250219,-35.09,3605,20250204,159.08,14390,-35.09,20250219,3605,159.08,20250204,14390,-35.09,20250219,3605,159.08,20250204,0.00,N,452450,100,35 억,,18750,N,N,0,N,02,N
20250305,151222,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,320,2,3.56,17130784355,1880453,85.72,9100,9370,8810,11700,6300,9000,9110.01,0.05,0,5441,9826,9412,9056,8642,8286,9235,8465,36,2700,100,0,10,1,35826000,3339,41.42,7.34,12,5.25,225.00,1269.00,14390,20250219,-35.23,3605,20250204,158.53,14390,-35.23,20250219,3605,158.53,20250204,14390,-35.23,20250219,3605,158.53,20250204,0.00,N,452450,100,35 억,,18750,N,N,0,N,02,N
20250305,141223,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,130,2,1.44,12329922265,1361374,62.06,9100,9270,8810,11700,6300,9000,9057.03,0.05,0,22356,9826,9412,9056,8642,8286,9235,8465,36,2700,100,0,10,1,35826000,3271,40.58,7.19,12,3.80,225.00,1269.00,14390,20250219,-36.55,3605,20250204,153.26,14390,-36.55,20250219,3605,153.26,20250204,14390,-36.55,20250219,3605,153.26,20250204,0.00,N,452450,100,35 억,,18750,N,N,0,N,02,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 161233 53 100.00 KOSDAQ 기계·장비 N N N N N 10010 670 2 7.17 38678843025 4012238 191.53 9540 10160 9050 12140 6540 9340 9637.59 0.05 0 -10403 9733 9536 9173 8976 8613 9635 9075 36 2800 100 0 10 1 35826000 3586 44.49 7.89 12 11.20 225.00 1269.00 14390 20250219 -30.44 3605 20250204 177.67 14390 -30.44 20250219 3605 177.67 20250204 14390 -30.44 20250219 3605 177.67 20250204 0.00 N 452450 100 35 억 16884 N N 0 N 02 N
3 20250306 151234 53 100.00 KOSDAQ 기계·장비 N N N N N 9850 510 2 5.46 35919818430 3734480 178.27 9540 10160 9050 12140 6540 9340 9618.43 0.05 0 -2499 9733 9536 9173 8976 8613 9635 9075 36 2800 100 0 10 1 35826000 3529 43.78 7.76 12 10.42 225.00 1269.00 14390 20250219 -31.55 3605 20250204 173.23 14390 -31.55 20250219 3605 173.23 20250204 14390 -31.55 20250219 3605 173.23 20250204 0.00 N 452450 100 35 억 16884 N N 0 N 02 N
4 20250306 141233 53 100.00 KOSDAQ 기계·장비 N N N N N 9670 330 2 3.53 14885392840 1586128 75.72 9540 9800 9050 12140 6540 9340 9384.74 0.05 0 -2359 9733 9536 9173 8976 8613 9635 9075 36 2800 100 0 10 1 35826000 3464 42.98 7.62 12 4.43 225.00 1269.00 14390 20250219 -32.80 3605 20250204 168.24 14390 -32.80 20250219 3605 168.24 20250204 14390 -32.80 20250219 3605 168.24 20250204 0.00 N 452450 100 35 억 16884 N N 0 N 02 N
5 20250306 131233 53 100.00 KOSDAQ 기계·장비 N N N N N 9300 -40 5 -0.43 8333480650 900673 43.00 9540 9550 9050 12140 6540 9340 9252.50 0.05 0 2467 9733 9536 9173 8976 8613 9635 9075 36 2800 100 0 10 1 35826000 3332 41.33 7.33 12 2.51 225.00 1269.00 14390 20250219 -35.37 3605 20250204 157.98 14390 -35.37 20250219 3605 157.98 20250204 14390 -35.37 20250219 3605 157.98 20250204 0.00 N 452450 100 35 억 16884 N N 0 N 02 N
6 20250306 121232 53 100.00 KOSDAQ 기계·장비 N N N N N 9190 -150 5 -1.61 7706648080 832543 39.74 9540 9550 9050 12140 6540 9340 9256.76 0.05 0 106 9733 9536 9173 8976 8613 9635 9075 36 2800 100 0 10 1 35826000 3292 40.84 7.24 12 2.32 225.00 1269.00 14390 20250219 -36.14 3605 20250204 154.92 14390 -36.14 20250219 3605 154.92 20250204 14390 -36.14 20250219 3605 154.92 20250204 0.00 N 452450 100 35 억 16884 N N 0 N 02 N
7 20250306 111228 53 100.00 KOSDAQ 기계·장비 N N N N N 9190 -150 5 -1.61 7179868015 775257 37.01 9540 9550 9050 12140 6540 9340 9261.27 0.05 0 354 9733 9536 9173 8976 8613 9635 9075 36 2800 100 0 10 1 35826000 3292 40.84 7.24 12 2.16 225.00 1269.00 14390 20250219 -36.14 3605 20250204 154.92 14390 -36.14 20250219 3605 154.92 20250204 14390 -36.14 20250219 3605 154.92 20250204 0.00 N 452450 100 35 억 16884 N N 0 N 02 N
8 20250306 101231 53 100.00 KOSDAQ 기계·장비 N N N N N 9160 -180 5 -1.93 6072382415 653693 31.21 9540 9550 9050 12140 6540 9340 9289.35 0.05 0 -2881 9733 9536 9173 8976 8613 9635 9075 36 2800 100 0 10 1 35826000 3282 40.71 7.22 12 1.82 225.00 1269.00 14390 20250219 -36.34 3605 20250204 154.09 14390 -36.34 20250219 3605 154.09 20250204 14390 -36.34 20250219 3605 154.09 20250204 0.00 N 452450 100 35 억 16884 N N 0 N 02 N
9 20250306 091237 53 100.00 KOSDAQ 기계·장비 N N N N N 9290 -50 5 -0.54 2978742555 316520 15.11 9540 9550 9200 12140 6540 9340 9410.91 0.05 0 -3630 9733 9536 9173 8976 8613 9635 9075 36 2800 100 0 10 1 35826000 3328 41.29 7.32 12 0.88 225.00 1269.00 14390 20250219 -35.44 3605 20250204 157.70 14390 -35.44 20250219 3605 157.70 20250204 14390 -35.44 20250219 3605 157.70 20250204 0.00 N 452450 100 35 억 16884 N N 0 N 02 N
10 20250305 161215 53 100.00 KOSDAQ 기계·장비 N N N N N 9340 340 2 3.78 18014160355 1975082 90.03 9100 9370 8810 11700 6300 9000 9119.00 0.05 0 -1866 9826 9412 9056 8642 8286 9235 8465 36 2700 100 0 10 1 35826000 3346 41.51 7.36 12 5.51 225.00 1269.00 14390 20250219 -35.09 3605 20250204 159.08 14390 -35.09 20250219 3605 159.08 20250204 14390 -35.09 20250219 3605 159.08 20250204 0.00 N 452450 100 35 억 18750 N N 0 N 02 N
11 20250305 151222 53 100.00 KOSDAQ 기계·장비 N N N N N 9320 320 2 3.56 17130784355 1880453 85.72 9100 9370 8810 11700 6300 9000 9110.01 0.05 0 5441 9826 9412 9056 8642 8286 9235 8465 36 2700 100 0 10 1 35826000 3339 41.42 7.34 12 5.25 225.00 1269.00 14390 20250219 -35.23 3605 20250204 158.53 14390 -35.23 20250219 3605 158.53 20250204 14390 -35.23 20250219 3605 158.53 20250204 0.00 N 452450 100 35 억 18750 N N 0 N 02 N
12 20250305 141223 53 100.00 KOSDAQ 기계·장비 N N N N N 9130 130 2 1.44 12329922265 1361374 62.06 9100 9270 8810 11700 6300 9000 9057.03 0.05 0 22356 9826 9412 9056 8642 8286 9235 8465 36 2700 100 0 10 1 35826000 3271 40.58 7.19 12 3.80 225.00 1269.00 14390 20250219 -36.55 3605 20250204 153.26 14390 -36.55 20250219 3605 153.26 20250204 14390 -36.55 20250219 3605 153.26 20250204 0.00 N 452450 100 35 억 18750 N N 0 N 02 N