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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088130/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
20250312,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,15,2,0.49,65435460,21495,15.65,3045,3065,3015,3955,2135,3045,3044.22,2.83,0,3961,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,535,-9.97,0.38,12,0.12,-307.00,7966.00,5700,20240924,-46.32,2900,20250311,5.52,3735,-18.07,20250109,2900,5.52,20250311,11400,-73.16,20240924,2900,5.52,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,10,2,0.33,64007275,21028,15.31,3045,3065,3015,3955,2135,3045,3043.91,2.83,0,3867,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,534,-9.95,0.38,12,0.12,-307.00,7966.00,5700,20240924,-46.40,2900,20250311,5.34,3735,-18.21,20250109,2900,5.34,20250311,11400,-73.20,20240924,2900,5.34,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,10,2,0.33,54289410,17835,12.99,3045,3065,3015,3955,2135,3045,3043.98,2.83,0,3230,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,534,-9.95,0.38,12,0.10,-307.00,7966.00,5700,20240924,-46.40,2900,20250311,5.34,3735,-18.21,20250109,2900,5.34,20250311,11400,-73.20,20240924,2900,5.34,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,130659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,5,2,0.16,52626080,17290,12.59,3045,3065,3015,3955,2135,3045,3043.73,2.83,0,2924,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,533,-9.93,0.38,12,0.10,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,5,2,0.16,32768500,10749,7.83,3045,3065,3030,3955,2135,3045,3048.52,2.83,0,1437,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,533,-9.93,0.38,12,0.06,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,110656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,0,3,0.00,27515445,9023,6.57,3045,3065,3030,3955,2135,3045,3049.48,2.83,0,1684,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,532,-9.92,0.38,12,0.05,-307.00,7966.00,5700,20240924,-46.58,2900,20250311,5.00,3735,-18.47,20250109,2900,5.00,20250311,11400,-73.29,20240924,2900,5.00,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,100657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,5,2,0.16,16956770,5567,4.05,3045,3065,3030,3955,2135,3045,3045.94,2.83,0,318,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,533,-9.93,0.38,12,0.03,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,090702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,-10,5,-0.33,841430,277,0.20,3045,3050,3030,3955,2135,3045,3037.65,2.83,0,-160,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,531,-9.89,0.38,12,0.00,-307.00,7966.00,5700,20240924,-46.75,2900,20250311,4.66,3735,-18.74,20250109,2900,4.66,20250311,11400,-73.38,20240924,2900,4.66,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250311,160653,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3045,-100,5,-3.18,407855226,137319,852.44,3145,3145,2900,4085,2205,3145,2970.09,2.77,0,9376,3245,3195,3140,3090,3035,3167,3062,99,940,500,1940,5,1,17485314,532,-9.92,0.38,12,0.79,-307.00,7966.00,5700,20240924,-46.58,2900,20250311,5.00,3735,-18.47,20250109,2900,5.00,20250311,11400,-73.29,20240924,2900,5.00,20250311,2.05,N,088130,500,99 억,,485037,N,N,0,N,00,N
20250311,150656,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3000,-145,5,-4.61,356407301,120080,745.42,3145,3145,2900,4085,2205,3145,2968.04,2.77,0,10921,3245,3195,3140,3090,3035,3167,3062,99,940,500,1940,5,1,17485314,525,-9.77,0.38,12,0.69,-307.00,7966.00,5700,20240924,-47.37,2900,20250311,3.45,3735,-19.68,20250109,2900,3.45,20250311,11400,-73.68,20240924,2900,3.45,20250311,2.05,N,088130,500,99 억,,485037,N,N,0,N,00,N
20250311,140656,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3040,-105,5,-3.34,343860466,115906,719.51,3145,3145,2900,4085,2205,3145,2966.67,2.77,0,12807,3245,3195,3140,3090,3035,3167,3062,99,940,500,1940,5,1,17485314,532,-9.90,0.38,12,0.66,-307.00,7966.00,5700,20240924,-46.67,2900,20250311,4.83,3735,-18.61,20250109,2900,4.83,20250311,11400,-73.33,20240924,2900,4.83,20250311,2.05,N,088130,500,99 억,,485037,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 20250312 160659 57 100.00 KOSDAQ 기계·장비 N N N N N 3060 15 2 0.49 65435460 21495 15.65 3045 3065 3015 3955 2135 3045 3044.22 2.83 0 3961 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 535 -9.97 0.38 12 0.12 -307.00 7966.00 5700 20240924 -46.32 2900 20250311 5.52 3735 -18.07 20250109 2900 5.52 20250311 11400 -73.16 20240924 2900 5.52 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
3 20250312 150701 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 10 2 0.33 64007275 21028 15.31 3045 3065 3015 3955 2135 3045 3043.91 2.83 0 3867 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 534 -9.95 0.38 12 0.12 -307.00 7966.00 5700 20240924 -46.40 2900 20250311 5.34 3735 -18.21 20250109 2900 5.34 20250311 11400 -73.20 20240924 2900 5.34 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
4 20250312 140659 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 10 2 0.33 54289410 17835 12.99 3045 3065 3015 3955 2135 3045 3043.98 2.83 0 3230 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 534 -9.95 0.38 12 0.10 -307.00 7966.00 5700 20240924 -46.40 2900 20250311 5.34 3735 -18.21 20250109 2900 5.34 20250311 11400 -73.20 20240924 2900 5.34 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
5 20250312 130659 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 5 2 0.16 52626080 17290 12.59 3045 3065 3015 3955 2135 3045 3043.73 2.83 0 2924 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 533 -9.93 0.38 12 0.10 -307.00 7966.00 5700 20240924 -46.49 2900 20250311 5.17 3735 -18.34 20250109 2900 5.17 20250311 11400 -73.25 20240924 2900 5.17 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
6 20250312 120701 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 5 2 0.16 32768500 10749 7.83 3045 3065 3030 3955 2135 3045 3048.52 2.83 0 1437 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 533 -9.93 0.38 12 0.06 -307.00 7966.00 5700 20240924 -46.49 2900 20250311 5.17 3735 -18.34 20250109 2900 5.17 20250311 11400 -73.25 20240924 2900 5.17 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
7 20250312 110656 57 100.00 KOSDAQ 기계·장비 N N N N N 3045 0 3 0.00 27515445 9023 6.57 3045 3065 3030 3955 2135 3045 3049.48 2.83 0 1684 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 532 -9.92 0.38 12 0.05 -307.00 7966.00 5700 20240924 -46.58 2900 20250311 5.00 3735 -18.47 20250109 2900 5.00 20250311 11400 -73.29 20240924 2900 5.00 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
8 20250312 100657 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 5 2 0.16 16956770 5567 4.05 3045 3065 3030 3955 2135 3045 3045.94 2.83 0 318 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 533 -9.93 0.38 12 0.03 -307.00 7966.00 5700 20240924 -46.49 2900 20250311 5.17 3735 -18.34 20250109 2900 5.17 20250311 11400 -73.25 20240924 2900 5.17 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
9 20250312 090702 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 -10 5 -0.33 841430 277 0.20 3045 3050 3030 3955 2135 3045 3037.65 2.83 0 -160 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 531 -9.89 0.38 12 0.00 -307.00 7966.00 5700 20240924 -46.75 2900 20250311 4.66 3735 -18.74 20250109 2900 4.66 20250311 11400 -73.38 20240924 2900 4.66 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
10 20250311 160653 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3045 -100 5 -3.18 407855226 137319 852.44 3145 3145 2900 4085 2205 3145 2970.09 2.77 0 9376 3245 3195 3140 3090 3035 3167 3062 99 940 500 1940 5 1 17485314 532 -9.92 0.38 12 0.79 -307.00 7966.00 5700 20240924 -46.58 2900 20250311 5.00 3735 -18.47 20250109 2900 5.00 20250311 11400 -73.29 20240924 2900 5.00 20250311 2.05 N 088130 500 99 억 485037 N N 0 N 00 N
11 20250311 150656 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3000 -145 5 -4.61 356407301 120080 745.42 3145 3145 2900 4085 2205 3145 2968.04 2.77 0 10921 3245 3195 3140 3090 3035 3167 3062 99 940 500 1940 5 1 17485314 525 -9.77 0.38 12 0.69 -307.00 7966.00 5700 20240924 -47.37 2900 20250311 3.45 3735 -19.68 20250109 2900 3.45 20250311 11400 -73.68 20240924 2900 3.45 20250311 2.05 N 088130 500 99 억 485037 N N 0 N 00 N
12 20250311 140656 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3040 -105 5 -3.34 343860466 115906 719.51 3145 3145 2900 4085 2205 3145 2966.67 2.77 0 12807 3245 3195 3140 3090 3035 3167 3062 99 940 500 1940 5 1 17485314 532 -9.90 0.38 12 0.66 -307.00 7966.00 5700 20240924 -46.67 2900 20250311 4.83 3735 -18.61 20250109 2900 4.83 20250311 11400 -73.33 20240924 2900 4.83 20250311 2.05 N 088130 500 99 억 485037 N N 0 N 00 N