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
412540/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
20250313,161232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,-30,5,-0.45,736747345,107005,298.03,6750,7130,6620,8720,4700,6710,6885.38,1.26,0,-8901,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1376,-26.09,2.44,12,0.52,-256.00,2737.00,41200,20240430,-83.79,6310,20241209,5.86,8340,-19.90,20250224,6320,5.70,20250203,41200,-83.79,20240430,6310,5.86,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N
20250313,151233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6700,-10,5,-0.15,732401255,106356,296.22,6750,7130,6620,8720,4700,6710,6886.32,1.26,0,-8572,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1380,-26.17,2.45,12,0.52,-256.00,2737.00,41200,20240430,-83.74,6310,20241209,6.18,8340,-19.66,20250224,6320,6.01,20250203,41200,-83.74,20240430,6310,6.18,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N
20250313,141234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,-30,5,-0.45,683766075,99089,275.98,6750,7130,6680,8720,4700,6710,6900.52,1.26,0,-8801,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1376,-26.09,2.44,12,0.48,-256.00,2737.00,41200,20240430,-83.79,6310,20241209,5.86,8340,-19.90,20250224,6320,5.70,20250203,41200,-83.79,20240430,6310,5.86,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N
20250313,131233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6760,50,2,0.75,633707855,91659,255.29,6750,7130,6690,8720,4700,6710,6913.75,1.26,0,-6757,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1393,-26.41,2.47,12,0.44,-256.00,2737.00,41200,20240430,-83.59,6310,20241209,7.13,8340,-18.94,20250224,6320,6.96,20250203,41200,-83.59,20240430,6310,7.13,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N
20250313,121233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,90,2,1.34,570207645,82289,229.19,6750,7130,6690,8720,4700,6710,6929.33,1.26,0,-3006,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1401,-26.56,2.48,12,0.40,-256.00,2737.00,41200,20240430,-83.50,6310,20241209,7.77,8340,-18.47,20250224,6320,7.59,20250203,41200,-83.50,20240430,6310,7.77,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N
20250313,111236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,160,2,2.38,526213925,75847,211.25,6750,7130,6690,8720,4700,6710,6937.83,1.26,0,1143,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1415,-26.84,2.51,12,0.37,-256.00,2737.00,41200,20240430,-83.33,6310,20241209,8.87,8340,-17.63,20250224,6320,8.70,20250203,41200,-83.33,20240430,6310,8.87,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N
20250313,101233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,330,2,4.92,201096590,29293,81.59,6750,7070,6690,8720,4700,6710,6865.00,1.26,0,-3569,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1450,-27.50,2.57,12,0.14,-256.00,2737.00,41200,20240430,-82.91,6310,20241209,11.57,8340,-15.59,20250224,6320,11.39,20250203,41200,-82.91,20240430,6310,11.57,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N
20250313,091236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6820,110,2,1.64,37608340,5501,15.32,6750,6900,6750,8720,4700,6710,6836.64,1.26,0,-956,6863,6786,6663,6586,6463,6825,6625,103,2010,500,4160,10,1,20600665,1405,-26.64,2.49,12,0.03,-256.00,2737.00,41200,20240430,-83.45,6310,20241209,8.08,8340,-18.23,20250224,6320,7.91,20250203,41200,-83.45,20240430,6310,8.08,20241209,1.12,N,412540,500,103 억,,258837,N,N,0,N,00,N
20250312,161226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6710,170,2,2.60,230773120,34569,55.34,6550,6740,6540,8500,4580,6540,6675.67,1.22,0,6696,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1382,-26.21,2.45,12,0.17,-256.00,2737.00,41200,20240430,-83.71,6310,20241209,6.34,8340,-19.54,20250224,6320,6.17,20250203,41200,-83.71,20240430,6310,6.34,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6660,120,2,1.83,212954100,31910,51.09,6550,6740,6540,8500,4580,6540,6673.59,1.22,0,5548,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1372,-26.02,2.43,12,0.15,-256.00,2737.00,41200,20240430,-83.83,6310,20241209,5.55,8340,-20.14,20250224,6320,5.38,20250203,41200,-83.83,20240430,6310,5.55,20241209,1.10,N,412540,500,103 억,,252141,N,N,0,N,00,N
20250312,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6670,130,2,1.99,176407890,26436,42.32,6550,6740,6540,8500,4580,6540,6673.02,1.22,0,5877,6786,6662,6506,6382,6226,6585,6305,103,1960,500,4050,10,1,20600665,1374,-26.05,2.44,12,0.13,-256.00,2737.00,41200,20240430,-83.81,6310,20241209,5.71,8340,-20.02,20250224,6320,5.54,20250203,41200,-83.81,20240430,6310,5.71,20241209,1.10,N,412540,500,103 억,,252141,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 161232 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 -30 5 -0.45 736747345 107005 298.03 6750 7130 6620 8720 4700 6710 6885.38 1.26 0 -8901 6863 6786 6663 6586 6463 6825 6625 103 2010 500 4160 10 1 20600665 1376 -26.09 2.44 12 0.52 -256.00 2737.00 41200 20240430 -83.79 6310 20241209 5.86 8340 -19.90 20250224 6320 5.70 20250203 41200 -83.79 20240430 6310 5.86 20241209 1.12 N 412540 500 103 억 258837 N N 0 N 00 N
3 20250313 151233 57 100.00 KOSDAQ 기계·장비 N N N N N 6700 -10 5 -0.15 732401255 106356 296.22 6750 7130 6620 8720 4700 6710 6886.32 1.26 0 -8572 6863 6786 6663 6586 6463 6825 6625 103 2010 500 4160 10 1 20600665 1380 -26.17 2.45 12 0.52 -256.00 2737.00 41200 20240430 -83.74 6310 20241209 6.18 8340 -19.66 20250224 6320 6.01 20250203 41200 -83.74 20240430 6310 6.18 20241209 1.12 N 412540 500 103 억 258837 N N 0 N 00 N
4 20250313 141234 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 -30 5 -0.45 683766075 99089 275.98 6750 7130 6680 8720 4700 6710 6900.52 1.26 0 -8801 6863 6786 6663 6586 6463 6825 6625 103 2010 500 4160 10 1 20600665 1376 -26.09 2.44 12 0.48 -256.00 2737.00 41200 20240430 -83.79 6310 20241209 5.86 8340 -19.90 20250224 6320 5.70 20250203 41200 -83.79 20240430 6310 5.86 20241209 1.12 N 412540 500 103 억 258837 N N 0 N 00 N
5 20250313 131233 57 100.00 KOSDAQ 기계·장비 N N N N N 6760 50 2 0.75 633707855 91659 255.29 6750 7130 6690 8720 4700 6710 6913.75 1.26 0 -6757 6863 6786 6663 6586 6463 6825 6625 103 2010 500 4160 10 1 20600665 1393 -26.41 2.47 12 0.44 -256.00 2737.00 41200 20240430 -83.59 6310 20241209 7.13 8340 -18.94 20250224 6320 6.96 20250203 41200 -83.59 20240430 6310 7.13 20241209 1.12 N 412540 500 103 억 258837 N N 0 N 00 N
6 20250313 121233 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 90 2 1.34 570207645 82289 229.19 6750 7130 6690 8720 4700 6710 6929.33 1.26 0 -3006 6863 6786 6663 6586 6463 6825 6625 103 2010 500 4160 10 1 20600665 1401 -26.56 2.48 12 0.40 -256.00 2737.00 41200 20240430 -83.50 6310 20241209 7.77 8340 -18.47 20250224 6320 7.59 20250203 41200 -83.50 20240430 6310 7.77 20241209 1.12 N 412540 500 103 억 258837 N N 0 N 00 N
7 20250313 111236 57 100.00 KOSDAQ 기계·장비 N N N N N 6870 160 2 2.38 526213925 75847 211.25 6750 7130 6690 8720 4700 6710 6937.83 1.26 0 1143 6863 6786 6663 6586 6463 6825 6625 103 2010 500 4160 10 1 20600665 1415 -26.84 2.51 12 0.37 -256.00 2737.00 41200 20240430 -83.33 6310 20241209 8.87 8340 -17.63 20250224 6320 8.70 20250203 41200 -83.33 20240430 6310 8.87 20241209 1.12 N 412540 500 103 억 258837 N N 0 N 00 N
8 20250313 101233 57 100.00 KOSDAQ 기계·장비 N N N N N 7040 330 2 4.92 201096590 29293 81.59 6750 7070 6690 8720 4700 6710 6865.00 1.26 0 -3569 6863 6786 6663 6586 6463 6825 6625 103 2010 500 4160 10 1 20600665 1450 -27.50 2.57 12 0.14 -256.00 2737.00 41200 20240430 -82.91 6310 20241209 11.57 8340 -15.59 20250224 6320 11.39 20250203 41200 -82.91 20240430 6310 11.57 20241209 1.12 N 412540 500 103 억 258837 N N 0 N 00 N
9 20250313 091236 57 100.00 KOSDAQ 기계·장비 N N N N N 6820 110 2 1.64 37608340 5501 15.32 6750 6900 6750 8720 4700 6710 6836.64 1.26 0 -956 6863 6786 6663 6586 6463 6825 6625 103 2010 500 4160 10 1 20600665 1405 -26.64 2.49 12 0.03 -256.00 2737.00 41200 20240430 -83.45 6310 20241209 8.08 8340 -18.23 20250224 6320 7.91 20250203 41200 -83.45 20240430 6310 8.08 20241209 1.12 N 412540 500 103 억 258837 N N 0 N 00 N
10 20250312 161226 57 100.00 KOSDAQ 기계·장비 N N N N N 6710 170 2 2.60 230773120 34569 55.34 6550 6740 6540 8500 4580 6540 6675.67 1.22 0 6696 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1382 -26.21 2.45 12 0.17 -256.00 2737.00 41200 20240430 -83.71 6310 20241209 6.34 8340 -19.54 20250224 6320 6.17 20250203 41200 -83.71 20240430 6310 6.34 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
11 20250312 151230 57 100.00 KOSDAQ 기계·장비 N N N N N 6660 120 2 1.83 212954100 31910 51.09 6550 6740 6540 8500 4580 6540 6673.59 1.22 0 5548 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1372 -26.02 2.43 12 0.15 -256.00 2737.00 41200 20240430 -83.83 6310 20241209 5.55 8340 -20.14 20250224 6320 5.38 20250203 41200 -83.83 20240430 6310 5.55 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N
12 20250312 141225 57 100.00 KOSDAQ 기계·장비 N N N N N 6670 130 2 1.99 176407890 26436 42.32 6550 6740 6540 8500 4580 6540 6673.02 1.22 0 5877 6786 6662 6506 6382 6226 6585 6305 103 1960 500 4050 10 1 20600665 1374 -26.05 2.44 12 0.13 -256.00 2737.00 41200 20240430 -83.81 6310 20241209 5.71 8340 -20.02 20250224 6320 5.54 20250203 41200 -83.81 20240430 6310 5.71 20241209 1.10 N 412540 500 103 억 252141 N N 0 N 00 N