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
014940/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
20250306,160307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,-120,5,-2.09,6388660365,1128931,20.65,5650,5780,5550,7460,4020,5740,5659.04,6.23,0,-18465,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2561,28.82,2.90,12,2.48,195.00,1937.00,6440,20250120,-12.73,2715,20240227,107.00,6440,-12.73,20250120,4960,13.31,20250304,6440,-12.73,20250120,2885,94.80,20240307,3.83,N,014940,500,227 억,,2837860,N,N,228,N,00,N
20250306,150306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,-150,5,-2.61,5902046550,1042168,19.06,5650,5780,5550,7460,4020,5740,5663.19,6.23,0,-2370,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2548,28.67,2.89,12,2.29,195.00,1937.00,6440,20250120,-13.20,2715,20240227,105.89,6440,-13.20,20250120,4960,12.70,20250304,6440,-13.20,20250120,2885,93.76,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N
20250306,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-90,5,-1.57,4901045515,863286,15.79,5650,5780,5590,7460,4020,5740,5677.15,6.23,0,-28123,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2575,28.97,2.92,12,1.89,195.00,1937.00,6440,20250120,-12.27,2715,20240227,108.10,6440,-12.27,20250120,4960,13.91,20250304,6440,-12.27,20250120,2885,95.84,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N
20250306,130306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-50,5,-0.87,4206848625,740381,13.54,5650,5780,5590,7460,4020,5740,5681.96,6.23,0,-41721,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2593,29.18,2.94,12,1.62,195.00,1937.00,6440,20250120,-11.65,2715,20240227,109.58,6440,-11.65,20250120,4960,14.72,20250304,6440,-11.65,20250120,2885,97.23,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N
20250306,120307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-40,5,-0.70,3793521975,667624,12.21,5650,5780,5590,7460,4020,5740,5682.07,6.23,0,-49758,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2598,29.23,2.94,12,1.46,195.00,1937.00,6440,20250120,-11.49,2715,20240227,109.94,6440,-11.49,20250120,4960,14.92,20250304,6440,-11.49,20250120,2885,97.57,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N
20250306,110305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,-30,5,-0.52,3528856440,621207,11.36,5650,5780,5590,7460,4020,5740,5680.59,6.23,0,-51270,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2602,29.28,2.95,12,1.36,195.00,1937.00,6440,20250120,-11.34,2715,20240227,110.31,6440,-11.34,20250120,4960,15.12,20250304,6440,-11.34,20250120,2885,97.92,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N
20250306,100307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,-60,5,-1.05,2630290720,464183,8.49,5650,5780,5590,7460,4020,5740,5666.40,6.23,0,-31642,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2589,29.13,2.93,12,1.02,195.00,1937.00,6440,20250120,-11.80,2715,20240227,109.21,6440,-11.80,20250120,4960,14.52,20250304,6440,-11.80,20250120,2885,96.88,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N
20250306,090309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,-100,5,-1.74,722312050,128185,2.34,5650,5690,5600,7460,4020,5740,5634.42,6.23,0,-24921,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2570,28.92,2.91,12,0.28,195.00,1937.00,6440,20250120,-12.42,2715,20240227,107.73,6440,-12.42,20250120,4960,13.71,20250304,6440,-12.42,20250120,2885,95.49,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N
20250305,160304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,480,2,9.13,30823095345,5422710,786.69,5260,5940,5160,6830,3690,5260,5684.05,4.40,0,843530,5486,5372,5166,5052,4846,5430,5110,228,1570,500,3470,10,1,45573661,2616,29.44,2.96,12,11.90,195.00,1937.00,6440,20250120,-10.87,2715,20240227,111.42,6440,-10.87,20250120,4960,15.73,20250304,6440,-10.87,20250120,2885,98.96,20240307,3.72,N,014940,500,227 억,,2003746,N,N,852,N,00,N
20250305,150306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,460,2,8.75,29983489715,5275688,765.36,5260,5940,5160,6830,3690,5260,5683.33,4.40,0,808710,5486,5372,5166,5052,4846,5430,5110,228,1570,500,3470,10,1,45573661,2607,29.33,2.95,12,11.58,195.00,1937.00,6440,20250120,-11.18,2715,20240227,110.68,6440,-11.18,20250120,4960,15.32,20250304,6440,-11.18,20250120,2885,98.27,20240307,3.72,N,014940,500,227 억,,2003746,N,N,1859,N,00,N
20250305,140303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,520,2,9.89,28221928470,4967648,720.67,5260,5940,5160,6830,3690,5260,5681.15,4.40,0,723191,5486,5372,5166,5052,4846,5430,5110,228,1570,500,3470,10,1,45573661,2634,29.64,2.98,12,10.90,195.00,1937.00,6440,20250120,-10.25,2715,20240227,112.89,6440,-10.25,20250120,4960,16.53,20250304,6440,-10.25,20250120,2885,100.35,20240307,3.72,N,014940,500,227 억,,2003746,N,N,1859,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 160307 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 -120 5 -2.09 6388660365 1128931 20.65 5650 5780 5550 7460 4020 5740 5659.04 6.23 0 -18465 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2561 28.82 2.90 12 2.48 195.00 1937.00 6440 20250120 -12.73 2715 20240227 107.00 6440 -12.73 20250120 4960 13.31 20250304 6440 -12.73 20250120 2885 94.80 20240307 3.83 N 014940 500 227 억 2837860 N N 228 N 00 N
3 20250306 150306 57 100.00 KOSDAQ 기계·장비 N N N N N 5590 -150 5 -2.61 5902046550 1042168 19.06 5650 5780 5550 7460 4020 5740 5663.19 6.23 0 -2370 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2548 28.67 2.89 12 2.29 195.00 1937.00 6440 20250120 -13.20 2715 20240227 105.89 6440 -13.20 20250120 4960 12.70 20250304 6440 -13.20 20250120 2885 93.76 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N
4 20250306 140307 57 100.00 KOSDAQ 기계·장비 N N N N N 5650 -90 5 -1.57 4901045515 863286 15.79 5650 5780 5590 7460 4020 5740 5677.15 6.23 0 -28123 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2575 28.97 2.92 12 1.89 195.00 1937.00 6440 20250120 -12.27 2715 20240227 108.10 6440 -12.27 20250120 4960 13.91 20250304 6440 -12.27 20250120 2885 95.84 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N
5 20250306 130306 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 -50 5 -0.87 4206848625 740381 13.54 5650 5780 5590 7460 4020 5740 5681.96 6.23 0 -41721 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2593 29.18 2.94 12 1.62 195.00 1937.00 6440 20250120 -11.65 2715 20240227 109.58 6440 -11.65 20250120 4960 14.72 20250304 6440 -11.65 20250120 2885 97.23 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N
6 20250306 120307 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 -40 5 -0.70 3793521975 667624 12.21 5650 5780 5590 7460 4020 5740 5682.07 6.23 0 -49758 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2598 29.23 2.94 12 1.46 195.00 1937.00 6440 20250120 -11.49 2715 20240227 109.94 6440 -11.49 20250120 4960 14.92 20250304 6440 -11.49 20250120 2885 97.57 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N
7 20250306 110305 57 100.00 KOSDAQ 기계·장비 N N N N N 5710 -30 5 -0.52 3528856440 621207 11.36 5650 5780 5590 7460 4020 5740 5680.59 6.23 0 -51270 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2602 29.28 2.95 12 1.36 195.00 1937.00 6440 20250120 -11.34 2715 20240227 110.31 6440 -11.34 20250120 4960 15.12 20250304 6440 -11.34 20250120 2885 97.92 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N
8 20250306 100307 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 -60 5 -1.05 2630290720 464183 8.49 5650 5780 5590 7460 4020 5740 5666.40 6.23 0 -31642 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2589 29.13 2.93 12 1.02 195.00 1937.00 6440 20250120 -11.80 2715 20240227 109.21 6440 -11.80 20250120 4960 14.52 20250304 6440 -11.80 20250120 2885 96.88 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N
9 20250306 090309 57 100.00 KOSDAQ 기계·장비 N N N N N 5640 -100 5 -1.74 722312050 128185 2.34 5650 5690 5600 7460 4020 5740 5634.42 6.23 0 -24921 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2570 28.92 2.91 12 0.28 195.00 1937.00 6440 20250120 -12.42 2715 20240227 107.73 6440 -12.42 20250120 4960 13.71 20250304 6440 -12.42 20250120 2885 95.49 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N
10 20250305 160304 57 100.00 KOSDAQ 기계·장비 N N N N N 5740 480 2 9.13 30823095345 5422710 786.69 5260 5940 5160 6830 3690 5260 5684.05 4.40 0 843530 5486 5372 5166 5052 4846 5430 5110 228 1570 500 3470 10 1 45573661 2616 29.44 2.96 12 11.90 195.00 1937.00 6440 20250120 -10.87 2715 20240227 111.42 6440 -10.87 20250120 4960 15.73 20250304 6440 -10.87 20250120 2885 98.96 20240307 3.72 N 014940 500 227 억 2003746 N N 852 N 00 N
11 20250305 150306 57 100.00 KOSDAQ 기계·장비 N N N N N 5720 460 2 8.75 29983489715 5275688 765.36 5260 5940 5160 6830 3690 5260 5683.33 4.40 0 808710 5486 5372 5166 5052 4846 5430 5110 228 1570 500 3470 10 1 45573661 2607 29.33 2.95 12 11.58 195.00 1937.00 6440 20250120 -11.18 2715 20240227 110.68 6440 -11.18 20250120 4960 15.32 20250304 6440 -11.18 20250120 2885 98.27 20240307 3.72 N 014940 500 227 억 2003746 N N 1859 N 00 N
12 20250305 140303 57 100.00 KOSDAQ 기계·장비 N N N N N 5780 520 2 9.89 28221928470 4967648 720.67 5260 5940 5160 6830 3690 5260 5681.15 4.40 0 723191 5486 5372 5166 5052 4846 5430 5110 228 1570 500 3470 10 1 45573661 2634 29.64 2.98 12 10.90 195.00 1937.00 6440 20250120 -10.25 2715 20240227 112.89 6440 -10.25 20250120 4960 16.53 20250304 6440 -10.25 20250120 2885 100.35 20240307 3.72 N 014940 500 227 억 2003746 N N 1859 N 00 N