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
013810/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
20250306,160301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,35,2,0.95,3676580556,975258,187.11,3710,3865,3655,4790,2580,3685,3769.99,4.00,0,56492,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,545,-32.92,1.26,12,6.65,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N
20250306,150301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,40,2,1.09,3546932846,940389,180.42,3710,3865,3655,4790,2580,3685,3771.77,4.00,0,40756,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,546,-32.96,1.27,12,6.42,-113.00,2942.00,5530,20241031,-32.64,2955,20240712,26.06,4295,-13.27,20250123,3430,8.60,20250212,5530,-32.64,20241031,2955,26.06,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N
20250306,140301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,75,2,2.04,3356999267,889538,170.67,3710,3865,3655,4790,2580,3685,3773.87,4.00,0,21019,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,551,-33.27,1.28,12,6.07,-113.00,2942.00,5530,20241031,-32.01,2955,20240712,27.24,4295,-12.46,20250123,3430,9.62,20250212,5530,-32.01,20241031,2955,27.24,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N
20250306,130300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,55,2,1.49,3141200667,831981,159.62,3710,3865,3655,4790,2580,3685,3775.57,4.00,0,6119,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,548,-33.10,1.27,12,5.68,-113.00,2942.00,5530,20241031,-32.37,2955,20240712,26.57,4295,-12.92,20250123,3430,9.04,20250212,5530,-32.37,20241031,2955,26.57,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N
20250306,120301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,45,2,1.22,3024431147,800690,153.62,3710,3865,3655,4790,2580,3685,3777.28,4.00,0,2529,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,547,-33.01,1.27,12,5.46,-113.00,2942.00,5530,20241031,-32.55,2955,20240712,26.23,4295,-13.15,20250123,3430,8.75,20250212,5530,-32.55,20241031,2955,26.23,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N
20250306,110259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,20,2,0.54,2885488867,763346,146.46,3710,3865,3655,4790,2580,3685,3780.05,4.00,0,98,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,543,-32.79,1.26,12,5.21,-113.00,2942.00,5530,20241031,-33.00,2955,20240712,25.38,4295,-13.74,20250123,3430,8.02,20250212,5530,-33.00,20241031,2955,25.38,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N
20250306,100301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,60,2,1.63,1298845900,344457,66.09,3710,3840,3655,4790,2580,3685,3770.71,4.00,0,30584,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,549,-33.14,1.27,12,2.35,-113.00,2942.00,5530,20241031,-32.28,2955,20240712,26.73,4295,-12.81,20250123,3430,9.18,20250212,5530,-32.28,20241031,2955,26.73,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N
20250306,090303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,-25,5,-0.68,79129940,21567,4.14,3710,3710,3655,4790,2580,3685,3669.03,4.00,0,-1107,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,536,-32.39,1.24,12,0.15,-113.00,2942.00,5530,20241031,-33.82,2955,20240712,23.86,4295,-14.78,20250123,3430,6.71,20250212,5530,-33.82,20241031,2955,23.86,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N
20250305,160258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-35,5,-0.94,1908237149,517901,9.67,3720,3735,3610,4835,2605,3720,3684.54,3.15,0,125470,4280,4000,3730,3450,3180,4140,3590,73,1115,500,2380,5,1,14655470,540,-32.61,1.25,12,3.53,-113.00,2942.00,5530,20241031,-33.36,2955,20240712,24.70,4295,-14.20,20250123,3430,7.43,20250212,5530,-33.36,20241031,2955,24.70,20240712,2.82,N,013810,500,73 억,,461230,N,N,0,N,00,N
20250305,150300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-25,5,-0.67,1847670222,501484,9.37,3720,3735,3610,4835,2605,3720,3684.39,3.15,0,118973,4280,4000,3730,3450,3180,4140,3590,73,1115,500,2380,5,1,14655470,542,-32.70,1.26,12,3.42,-113.00,2942.00,5530,20241031,-33.18,2955,20240712,25.04,4295,-13.97,20250123,3430,7.73,20250212,5530,-33.18,20241031,2955,25.04,20240712,2.82,N,013810,500,73 억,,461230,N,N,0,N,00,N
20250305,140257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-15,5,-0.40,1673485356,454353,8.49,3720,3735,3610,4835,2605,3720,3683.20,3.15,0,98767,4280,4000,3730,3450,3180,4140,3590,73,1115,500,2380,5,1,14655470,543,-32.79,1.26,12,3.10,-113.00,2942.00,5530,20241031,-33.00,2955,20240712,25.38,4295,-13.74,20250123,3430,8.02,20250212,5530,-33.00,20241031,2955,25.38,20240712,2.82,N,013810,500,73 억,,461230,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 160301 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 35 2 0.95 3676580556 975258 187.11 3710 3865 3655 4790 2580 3685 3769.99 4.00 0 56492 3801 3742 3676 3617 3551 3710 3585 73 1105 500 2350 5 1 14655470 545 -32.92 1.26 12 6.65 -113.00 2942.00 5530 20241031 -32.73 2955 20240712 25.89 4295 -13.39 20250123 3430 8.45 20250212 5530 -32.73 20241031 2955 25.89 20240712 2.63 N 013810 500 73 억 586543 N N 0 N 00 N
3 20250306 150301 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 40 2 1.09 3546932846 940389 180.42 3710 3865 3655 4790 2580 3685 3771.77 4.00 0 40756 3801 3742 3676 3617 3551 3710 3585 73 1105 500 2350 5 1 14655470 546 -32.96 1.27 12 6.42 -113.00 2942.00 5530 20241031 -32.64 2955 20240712 26.06 4295 -13.27 20250123 3430 8.60 20250212 5530 -32.64 20241031 2955 26.06 20240712 2.63 N 013810 500 73 억 586543 N N 0 N 00 N
4 20250306 140301 57 100.00 KOSDAQ 기계·장비 N N N N N 3760 75 2 2.04 3356999267 889538 170.67 3710 3865 3655 4790 2580 3685 3773.87 4.00 0 21019 3801 3742 3676 3617 3551 3710 3585 73 1105 500 2350 5 1 14655470 551 -33.27 1.28 12 6.07 -113.00 2942.00 5530 20241031 -32.01 2955 20240712 27.24 4295 -12.46 20250123 3430 9.62 20250212 5530 -32.01 20241031 2955 27.24 20240712 2.63 N 013810 500 73 억 586543 N N 0 N 00 N
5 20250306 130300 57 100.00 KOSDAQ 기계·장비 N N N N N 3740 55 2 1.49 3141200667 831981 159.62 3710 3865 3655 4790 2580 3685 3775.57 4.00 0 6119 3801 3742 3676 3617 3551 3710 3585 73 1105 500 2350 5 1 14655470 548 -33.10 1.27 12 5.68 -113.00 2942.00 5530 20241031 -32.37 2955 20240712 26.57 4295 -12.92 20250123 3430 9.04 20250212 5530 -32.37 20241031 2955 26.57 20240712 2.63 N 013810 500 73 억 586543 N N 0 N 00 N
6 20250306 120301 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 45 2 1.22 3024431147 800690 153.62 3710 3865 3655 4790 2580 3685 3777.28 4.00 0 2529 3801 3742 3676 3617 3551 3710 3585 73 1105 500 2350 5 1 14655470 547 -33.01 1.27 12 5.46 -113.00 2942.00 5530 20241031 -32.55 2955 20240712 26.23 4295 -13.15 20250123 3430 8.75 20250212 5530 -32.55 20241031 2955 26.23 20240712 2.63 N 013810 500 73 억 586543 N N 0 N 00 N
7 20250306 110259 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 20 2 0.54 2885488867 763346 146.46 3710 3865 3655 4790 2580 3685 3780.05 4.00 0 98 3801 3742 3676 3617 3551 3710 3585 73 1105 500 2350 5 1 14655470 543 -32.79 1.26 12 5.21 -113.00 2942.00 5530 20241031 -33.00 2955 20240712 25.38 4295 -13.74 20250123 3430 8.02 20250212 5530 -33.00 20241031 2955 25.38 20240712 2.63 N 013810 500 73 억 586543 N N 0 N 00 N
8 20250306 100301 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 60 2 1.63 1298845900 344457 66.09 3710 3840 3655 4790 2580 3685 3770.71 4.00 0 30584 3801 3742 3676 3617 3551 3710 3585 73 1105 500 2350 5 1 14655470 549 -33.14 1.27 12 2.35 -113.00 2942.00 5530 20241031 -32.28 2955 20240712 26.73 4295 -12.81 20250123 3430 9.18 20250212 5530 -32.28 20241031 2955 26.73 20240712 2.63 N 013810 500 73 억 586543 N N 0 N 00 N
9 20250306 090303 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 -25 5 -0.68 79129940 21567 4.14 3710 3710 3655 4790 2580 3685 3669.03 4.00 0 -1107 3801 3742 3676 3617 3551 3710 3585 73 1105 500 2350 5 1 14655470 536 -32.39 1.24 12 0.15 -113.00 2942.00 5530 20241031 -33.82 2955 20240712 23.86 4295 -14.78 20250123 3430 6.71 20250212 5530 -33.82 20241031 2955 23.86 20240712 2.63 N 013810 500 73 억 586543 N N 0 N 00 N
10 20250305 160258 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 -35 5 -0.94 1908237149 517901 9.67 3720 3735 3610 4835 2605 3720 3684.54 3.15 0 125470 4280 4000 3730 3450 3180 4140 3590 73 1115 500 2380 5 1 14655470 540 -32.61 1.25 12 3.53 -113.00 2942.00 5530 20241031 -33.36 2955 20240712 24.70 4295 -14.20 20250123 3430 7.43 20250212 5530 -33.36 20241031 2955 24.70 20240712 2.82 N 013810 500 73 억 461230 N N 0 N 00 N
11 20250305 150300 57 100.00 KOSDAQ 기계·장비 N N N N N 3695 -25 5 -0.67 1847670222 501484 9.37 3720 3735 3610 4835 2605 3720 3684.39 3.15 0 118973 4280 4000 3730 3450 3180 4140 3590 73 1115 500 2380 5 1 14655470 542 -32.70 1.26 12 3.42 -113.00 2942.00 5530 20241031 -33.18 2955 20240712 25.04 4295 -13.97 20250123 3430 7.73 20250212 5530 -33.18 20241031 2955 25.04 20240712 2.82 N 013810 500 73 억 461230 N N 0 N 00 N
12 20250305 140257 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 -15 5 -0.40 1673485356 454353 8.49 3720 3735 3610 4835 2605 3720 3683.20 3.15 0 98767 4280 4000 3730 3450 3180 4140 3590 73 1115 500 2380 5 1 14655470 543 -32.79 1.26 12 3.10 -113.00 2942.00 5530 20241031 -33.00 2955 20240712 25.38 4295 -13.74 20250123 3430 8.02 20250212 5530 -33.00 20241031 2955 25.38 20240712 2.82 N 013810 500 73 억 461230 N N 0 N 00 N