ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
144960/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
20250313,160840,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4805,-35,5,-0.72,480689380,99848,43.74,4875,4895,4765,6290,3390,4840,4814.21,3.73,0,-14195,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2099,10.90,0.82,12,0.23,441.00,5880.00,7250,20240610,-33.72,3990,20241210,20.43,5170,-7.06,20250220,4365,10.08,20250102,7250,-33.72,20240610,3990,20.43,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N
20250313,150841,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4795,-45,5,-0.93,468102455,97217,42.59,4875,4895,4765,6290,3390,4840,4815.03,3.73,0,-13344,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2095,10.87,0.82,12,0.22,441.00,5880.00,7250,20240610,-33.86,3990,20241210,20.18,5170,-7.25,20250220,4365,9.85,20250102,7250,-33.86,20240610,3990,20.18,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N
20250313,140839,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4790,-50,5,-1.03,412564680,85610,37.50,4875,4895,4780,6290,3390,4840,4819.12,3.73,0,-7851,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2093,10.86,0.81,12,0.20,441.00,5880.00,7250,20240610,-33.93,3990,20241210,20.05,5170,-7.35,20250220,4365,9.74,20250102,7250,-33.93,20240610,3990,20.05,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N
20250313,130841,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4785,-55,5,-1.14,391155250,81141,35.55,4875,4895,4780,6290,3390,4840,4820.69,3.73,0,-7211,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2091,10.85,0.81,12,0.19,441.00,5880.00,7250,20240610,-34.00,3990,20241210,19.92,5170,-7.45,20250220,4365,9.62,20250102,7250,-34.00,20240610,3990,19.92,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N
20250313,120841,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4805,-35,5,-0.72,354211385,73440,32.17,4875,4895,4780,6290,3390,4840,4823.14,3.73,0,-3247,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2099,10.90,0.82,12,0.17,441.00,5880.00,7250,20240610,-33.72,3990,20241210,20.43,5170,-7.06,20250220,4365,10.08,20250102,7250,-33.72,20240610,3990,20.43,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N
20250313,110841,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4805,-35,5,-0.72,274007800,56806,24.89,4875,4895,4780,6290,3390,4840,4823.57,3.73,0,567,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2099,10.90,0.82,12,0.13,441.00,5880.00,7250,20240610,-33.72,3990,20241210,20.43,5170,-7.06,20250220,4365,10.08,20250102,7250,-33.72,20240610,3990,20.43,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N
20250313,100840,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4820,-20,5,-0.41,206895815,42822,18.76,4875,4895,4790,6290,3390,4840,4831.53,3.73,0,-1740,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2106,10.93,0.82,12,0.10,441.00,5880.00,7250,20240610,-33.52,3990,20241210,20.80,5170,-6.77,20250220,4365,10.42,20250102,7250,-33.52,20240610,3990,20.80,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N
20250313,090843,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4840,0,3,0.00,53278285,10993,4.82,4875,4895,4840,6290,3390,4840,4846.56,3.73,0,-914,5166,5002,4776,4612,4386,5085,4695,44,1450,100,3480,5,1,43692624,2115,10.98,0.82,12,0.03,441.00,5880.00,7250,20240610,-33.24,3990,20241210,21.30,5170,-6.38,20250220,4365,10.88,20250102,7250,-33.24,20240610,3990,21.30,20241210,2.22,N,144960,100,43 억,,1630912,N,N,0,N,00,N
20250312,160836,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4840,310,2,6.84,1097303549,228149,228.79,4600,4940,4550,5880,3175,4530,4809.52,3.60,0,56911,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2115,10.98,0.82,12,0.52,441.00,5880.00,7250,20240610,-33.24,3990,20241210,21.30,5170,-6.38,20250220,4365,10.88,20250102,7250,-33.24,20240610,3990,21.30,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,150837,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4805,275,2,6.07,1069427314,222363,222.98,4600,4940,4550,5880,3175,4530,4809.38,3.60,0,57477,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2099,10.90,0.82,12,0.51,441.00,5880.00,7250,20240610,-33.72,3990,20241210,20.43,5170,-7.06,20250220,4365,10.08,20250102,7250,-33.72,20240610,3990,20.43,20241210,2.17,N,144960,100,43 억,,1574691,N,N,0,N,00,N
20250312,140835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4815,285,2,6.29,929096999,193128,193.67,4600,4940,4550,5880,3175,4530,4810.78,3.60,0,53150,4610,4570,4495,4455,4380,4590,4475,44,1350,100,3260,5,1,43692624,2104,10.92,0.82,12,0.44,441.00,5880.00,7250,20240610,-33.59,3990,20241210,20.68,5170,-6.87,20250220,4365,10.31,20250102,7250,-33.59,20240610,3990,20.68,20241210,2.17,N,144960,100,43 억,,1574691,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 20250313 160840 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4805 -35 5 -0.72 480689380 99848 43.74 4875 4895 4765 6290 3390 4840 4814.21 3.73 0 -14195 5166 5002 4776 4612 4386 5085 4695 44 1450 100 3480 5 1 43692624 2099 10.90 0.82 12 0.23 441.00 5880.00 7250 20240610 -33.72 3990 20241210 20.43 5170 -7.06 20250220 4365 10.08 20250102 7250 -33.72 20240610 3990 20.43 20241210 2.22 N 144960 100 43 억 1630912 N N 0 N 00 N
3 20250313 150841 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4795 -45 5 -0.93 468102455 97217 42.59 4875 4895 4765 6290 3390 4840 4815.03 3.73 0 -13344 5166 5002 4776 4612 4386 5085 4695 44 1450 100 3480 5 1 43692624 2095 10.87 0.82 12 0.22 441.00 5880.00 7250 20240610 -33.86 3990 20241210 20.18 5170 -7.25 20250220 4365 9.85 20250102 7250 -33.86 20240610 3990 20.18 20241210 2.22 N 144960 100 43 억 1630912 N N 0 N 00 N
4 20250313 140839 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4790 -50 5 -1.03 412564680 85610 37.50 4875 4895 4780 6290 3390 4840 4819.12 3.73 0 -7851 5166 5002 4776 4612 4386 5085 4695 44 1450 100 3480 5 1 43692624 2093 10.86 0.81 12 0.20 441.00 5880.00 7250 20240610 -33.93 3990 20241210 20.05 5170 -7.35 20250220 4365 9.74 20250102 7250 -33.93 20240610 3990 20.05 20241210 2.22 N 144960 100 43 억 1630912 N N 0 N 00 N
5 20250313 130841 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4785 -55 5 -1.14 391155250 81141 35.55 4875 4895 4780 6290 3390 4840 4820.69 3.73 0 -7211 5166 5002 4776 4612 4386 5085 4695 44 1450 100 3480 5 1 43692624 2091 10.85 0.81 12 0.19 441.00 5880.00 7250 20240610 -34.00 3990 20241210 19.92 5170 -7.45 20250220 4365 9.62 20250102 7250 -34.00 20240610 3990 19.92 20241210 2.22 N 144960 100 43 억 1630912 N N 0 N 00 N
6 20250313 120841 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4805 -35 5 -0.72 354211385 73440 32.17 4875 4895 4780 6290 3390 4840 4823.14 3.73 0 -3247 5166 5002 4776 4612 4386 5085 4695 44 1450 100 3480 5 1 43692624 2099 10.90 0.82 12 0.17 441.00 5880.00 7250 20240610 -33.72 3990 20241210 20.43 5170 -7.06 20250220 4365 10.08 20250102 7250 -33.72 20240610 3990 20.43 20241210 2.22 N 144960 100 43 억 1630912 N N 0 N 00 N
7 20250313 110841 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4805 -35 5 -0.72 274007800 56806 24.89 4875 4895 4780 6290 3390 4840 4823.57 3.73 0 567 5166 5002 4776 4612 4386 5085 4695 44 1450 100 3480 5 1 43692624 2099 10.90 0.82 12 0.13 441.00 5880.00 7250 20240610 -33.72 3990 20241210 20.43 5170 -7.06 20250220 4365 10.08 20250102 7250 -33.72 20240610 3990 20.43 20241210 2.22 N 144960 100 43 억 1630912 N N 0 N 00 N
8 20250313 100840 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4820 -20 5 -0.41 206895815 42822 18.76 4875 4895 4790 6290 3390 4840 4831.53 3.73 0 -1740 5166 5002 4776 4612 4386 5085 4695 44 1450 100 3480 5 1 43692624 2106 10.93 0.82 12 0.10 441.00 5880.00 7250 20240610 -33.52 3990 20241210 20.80 5170 -6.77 20250220 4365 10.42 20250102 7250 -33.52 20240610 3990 20.80 20241210 2.22 N 144960 100 43 억 1630912 N N 0 N 00 N
9 20250313 090843 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4840 0 3 0.00 53278285 10993 4.82 4875 4895 4840 6290 3390 4840 4846.56 3.73 0 -914 5166 5002 4776 4612 4386 5085 4695 44 1450 100 3480 5 1 43692624 2115 10.98 0.82 12 0.03 441.00 5880.00 7250 20240610 -33.24 3990 20241210 21.30 5170 -6.38 20250220 4365 10.88 20250102 7250 -33.24 20240610 3990 21.30 20241210 2.22 N 144960 100 43 억 1630912 N N 0 N 00 N
10 20250312 160836 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4840 310 2 6.84 1097303549 228149 228.79 4600 4940 4550 5880 3175 4530 4809.52 3.60 0 56911 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2115 10.98 0.82 12 0.52 441.00 5880.00 7250 20240610 -33.24 3990 20241210 21.30 5170 -6.38 20250220 4365 10.88 20250102 7250 -33.24 20240610 3990 21.30 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
11 20250312 150837 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4805 275 2 6.07 1069427314 222363 222.98 4600 4940 4550 5880 3175 4530 4809.38 3.60 0 57477 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2099 10.90 0.82 12 0.51 441.00 5880.00 7250 20240610 -33.72 3990 20241210 20.43 5170 -7.06 20250220 4365 10.08 20250102 7250 -33.72 20240610 3990 20.43 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N
12 20250312 140835 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4815 285 2 6.29 929096999 193128 193.67 4600 4940 4550 5880 3175 4530 4810.78 3.60 0 53150 4610 4570 4495 4455 4380 4590 4475 44 1350 100 3260 5 1 43692624 2104 10.92 0.82 12 0.44 441.00 5880.00 7250 20240610 -33.59 3990 20241210 20.68 5170 -6.87 20250220 4365 10.31 20250102 7250 -33.59 20240610 3990 20.68 20241210 2.17 N 144960 100 43 억 1574691 N N 0 N 00 N