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
469750/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
20250306,161250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,-34,5,-3.20,130186943,124700,87.26,1073,1082,1020,1383,745,1064,1044.23,2.59,0,-26887,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,350,12.56,1.94,12,0.37,82.00,530.00,4945,20240904,-79.17,991,20241210,3.94,1221,-15.64,20250221,997,3.31,20250203,4945,-79.17,20240904,991,3.94,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N
20250306,151250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,-29,5,-2.73,114553101,109492,76.62,1073,1082,1020,1383,745,1064,1046.22,2.59,0,-24316,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,351,12.62,1.95,12,0.32,82.00,530.00,4945,20240904,-79.07,991,20241210,4.44,1221,-15.23,20250221,997,3.81,20250203,4945,-79.07,20240904,991,4.44,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N
20250306,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1029,-35,5,-3.29,102755923,98041,68.60,1073,1082,1020,1383,745,1064,1048.09,2.59,0,-22872,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,349,12.55,1.94,12,0.29,82.00,530.00,4945,20240904,-79.19,991,20241210,3.83,1221,-15.72,20250221,997,3.21,20250203,4945,-79.19,20240904,991,3.83,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N
20250306,131250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1040,-24,5,-2.26,71906389,68093,47.65,1073,1082,1039,1383,745,1064,1056.00,2.59,0,-22129,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,353,12.68,1.96,12,0.20,82.00,530.00,4945,20240904,-78.97,991,20241210,4.94,1221,-14.82,20250221,997,4.31,20250203,4945,-78.97,20240904,991,4.94,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N
20250306,121249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-14,5,-1.32,53479952,50458,35.31,1073,1082,1043,1383,745,1064,1059.89,2.59,0,-9957,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,356,12.80,1.98,12,0.15,82.00,530.00,4945,20240904,-78.77,991,20241210,5.95,1221,-14.00,20250221,997,5.32,20250203,4945,-78.77,20240904,991,5.95,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N
20250306,111245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1052,-12,5,-1.13,48493584,45688,31.97,1073,1082,1045,1383,745,1064,1061.41,2.59,0,-9282,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,357,12.83,1.98,12,0.13,82.00,530.00,4945,20240904,-78.73,991,20241210,6.16,1221,-13.84,20250221,997,5.52,20250203,4945,-78.73,20240904,991,6.16,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N
20250306,101248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,-17,5,-1.60,44670531,42040,29.42,1073,1082,1046,1383,745,1064,1062.57,2.59,0,-8438,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,355,12.77,1.98,12,0.12,82.00,530.00,4945,20240904,-78.83,991,20241210,5.65,1221,-14.25,20250221,997,5.02,20250203,4945,-78.83,20240904,991,5.65,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N
20250306,091253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1076,12,2,1.13,10310119,9565,6.69,1073,1082,1070,1383,745,1064,1077.90,2.59,0,-4690,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,365,13.12,2.03,12,0.03,82.00,530.00,4945,20240904,-78.24,991,20241210,8.58,1221,-11.88,20250221,997,7.92,20250203,4945,-78.24,20240904,991,8.58,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N
20250305,161231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1064,43,2,4.21,146747721,141860,73.86,1005,1068,1005,1327,715,1021,1034.44,2.57,0,5607,1065,1043,1028,1006,991,1054,1017,34,306,100,630,1,1,33936481,361,12.98,2.01,12,0.42,82.00,530.00,4945,20240904,-78.48,991,20241210,7.37,1221,-12.86,20250221,997,6.72,20250203,4945,-78.48,20240904,991,7.37,20241210,1.37,N,469750,100,33 억,,870722,N,N,0,N,00,N
20250305,151239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1062,41,2,4.02,134851969,130609,68.00,1005,1068,1005,1327,715,1021,1032.49,2.57,0,6278,1065,1043,1028,1006,991,1054,1017,34,306,100,630,1,1,33936481,360,12.95,2.00,12,0.38,82.00,530.00,4945,20240904,-78.52,991,20241210,7.16,1221,-13.02,20250221,997,6.52,20250203,4945,-78.52,20240904,991,7.16,20241210,1.37,N,469750,100,33 억,,870722,N,N,0,N,00,N
20250305,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1052,31,2,3.04,115564002,112376,58.51,1005,1059,1005,1327,715,1021,1028.37,2.57,0,5040,1065,1043,1028,1006,991,1054,1017,34,306,100,630,1,1,33936481,357,12.83,1.98,12,0.33,82.00,530.00,4945,20240904,-78.73,991,20241210,6.16,1221,-13.84,20250221,997,5.52,20250203,4945,-78.73,20240904,991,6.16,20241210,1.37,N,469750,100,33 억,,870722,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 161250 57 100.00 KOSDAQ 기계·장비 N N N N N 1030 -34 5 -3.20 130186943 124700 87.26 1073 1082 1020 1383 745 1064 1044.23 2.59 0 -26887 1108 1085 1045 1022 982 1097 1034 34 319 100 650 1 1 33936481 350 12.56 1.94 12 0.37 82.00 530.00 4945 20240904 -79.17 991 20241210 3.94 1221 -15.64 20250221 997 3.31 20250203 4945 -79.17 20240904 991 3.94 20241210 1.32 N 469750 100 33 억 878832 N N 0 N 00 N
3 20250306 151250 57 100.00 KOSDAQ 기계·장비 N N N N N 1035 -29 5 -2.73 114553101 109492 76.62 1073 1082 1020 1383 745 1064 1046.22 2.59 0 -24316 1108 1085 1045 1022 982 1097 1034 34 319 100 650 1 1 33936481 351 12.62 1.95 12 0.32 82.00 530.00 4945 20240904 -79.07 991 20241210 4.44 1221 -15.23 20250221 997 3.81 20250203 4945 -79.07 20240904 991 4.44 20241210 1.32 N 469750 100 33 억 878832 N N 0 N 00 N
4 20250306 141249 57 100.00 KOSDAQ 기계·장비 N N N N N 1029 -35 5 -3.29 102755923 98041 68.60 1073 1082 1020 1383 745 1064 1048.09 2.59 0 -22872 1108 1085 1045 1022 982 1097 1034 34 319 100 650 1 1 33936481 349 12.55 1.94 12 0.29 82.00 530.00 4945 20240904 -79.19 991 20241210 3.83 1221 -15.72 20250221 997 3.21 20250203 4945 -79.19 20240904 991 3.83 20241210 1.32 N 469750 100 33 억 878832 N N 0 N 00 N
5 20250306 131250 57 100.00 KOSDAQ 기계·장비 N N N N N 1040 -24 5 -2.26 71906389 68093 47.65 1073 1082 1039 1383 745 1064 1056.00 2.59 0 -22129 1108 1085 1045 1022 982 1097 1034 34 319 100 650 1 1 33936481 353 12.68 1.96 12 0.20 82.00 530.00 4945 20240904 -78.97 991 20241210 4.94 1221 -14.82 20250221 997 4.31 20250203 4945 -78.97 20240904 991 4.94 20241210 1.32 N 469750 100 33 억 878832 N N 0 N 00 N
6 20250306 121249 57 100.00 KOSDAQ 기계·장비 N N N N N 1050 -14 5 -1.32 53479952 50458 35.31 1073 1082 1043 1383 745 1064 1059.89 2.59 0 -9957 1108 1085 1045 1022 982 1097 1034 34 319 100 650 1 1 33936481 356 12.80 1.98 12 0.15 82.00 530.00 4945 20240904 -78.77 991 20241210 5.95 1221 -14.00 20250221 997 5.32 20250203 4945 -78.77 20240904 991 5.95 20241210 1.32 N 469750 100 33 억 878832 N N 0 N 00 N
7 20250306 111245 57 100.00 KOSDAQ 기계·장비 N N N N N 1052 -12 5 -1.13 48493584 45688 31.97 1073 1082 1045 1383 745 1064 1061.41 2.59 0 -9282 1108 1085 1045 1022 982 1097 1034 34 319 100 650 1 1 33936481 357 12.83 1.98 12 0.13 82.00 530.00 4945 20240904 -78.73 991 20241210 6.16 1221 -13.84 20250221 997 5.52 20250203 4945 -78.73 20240904 991 6.16 20241210 1.32 N 469750 100 33 억 878832 N N 0 N 00 N
8 20250306 101248 57 100.00 KOSDAQ 기계·장비 N N N N N 1047 -17 5 -1.60 44670531 42040 29.42 1073 1082 1046 1383 745 1064 1062.57 2.59 0 -8438 1108 1085 1045 1022 982 1097 1034 34 319 100 650 1 1 33936481 355 12.77 1.98 12 0.12 82.00 530.00 4945 20240904 -78.83 991 20241210 5.65 1221 -14.25 20250221 997 5.02 20250203 4945 -78.83 20240904 991 5.65 20241210 1.32 N 469750 100 33 억 878832 N N 0 N 00 N
9 20250306 091253 57 100.00 KOSDAQ 기계·장비 N N N N N 1076 12 2 1.13 10310119 9565 6.69 1073 1082 1070 1383 745 1064 1077.90 2.59 0 -4690 1108 1085 1045 1022 982 1097 1034 34 319 100 650 1 1 33936481 365 13.12 2.03 12 0.03 82.00 530.00 4945 20240904 -78.24 991 20241210 8.58 1221 -11.88 20250221 997 7.92 20250203 4945 -78.24 20240904 991 8.58 20241210 1.32 N 469750 100 33 억 878832 N N 0 N 00 N
10 20250305 161231 57 100.00 KOSDAQ 기계·장비 N N N N N 1064 43 2 4.21 146747721 141860 73.86 1005 1068 1005 1327 715 1021 1034.44 2.57 0 5607 1065 1043 1028 1006 991 1054 1017 34 306 100 630 1 1 33936481 361 12.98 2.01 12 0.42 82.00 530.00 4945 20240904 -78.48 991 20241210 7.37 1221 -12.86 20250221 997 6.72 20250203 4945 -78.48 20240904 991 7.37 20241210 1.37 N 469750 100 33 억 870722 N N 0 N 00 N
11 20250305 151239 57 100.00 KOSDAQ 기계·장비 N N N N N 1062 41 2 4.02 134851969 130609 68.00 1005 1068 1005 1327 715 1021 1032.49 2.57 0 6278 1065 1043 1028 1006 991 1054 1017 34 306 100 630 1 1 33936481 360 12.95 2.00 12 0.38 82.00 530.00 4945 20240904 -78.52 991 20241210 7.16 1221 -13.02 20250221 997 6.52 20250203 4945 -78.52 20240904 991 7.16 20241210 1.37 N 469750 100 33 억 870722 N N 0 N 00 N
12 20250305 141239 57 100.00 KOSDAQ 기계·장비 N N N N N 1052 31 2 3.04 115564002 112376 58.51 1005 1059 1005 1327 715 1021 1028.37 2.57 0 5040 1065 1043 1028 1006 991 1054 1017 34 306 100 630 1 1 33936481 357 12.83 1.98 12 0.33 82.00 530.00 4945 20240904 -78.73 991 20241210 6.16 1221 -13.84 20250221 997 5.52 20250203 4945 -78.73 20240904 991 6.16 20241210 1.37 N 469750 100 33 억 870722 N N 0 N 00 N