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
065130/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
20250306,160549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-100,5,-2.16,24334800,5342,76.84,4645,4645,4530,6030,3250,4640,4555.37,2.85,0,-2171,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,780,6.18,0.36,12,0.03,735.00,12647.00,7390,20240405,-38.57,3720,20241210,22.04,6100,-25.57,20250106,4450,2.02,20250305,7390,-38.57,20240405,3720,22.04,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,150548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-90,5,-1.94,22543290,4948,71.17,4645,4645,4530,6030,3250,4640,4556.04,2.85,0,-1963,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,782,6.19,0.36,12,0.03,735.00,12647.00,7390,20240405,-38.43,3720,20241210,22.31,6100,-25.41,20250106,4450,2.25,20250305,7390,-38.43,20240405,3720,22.31,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-100,5,-2.16,19497205,4276,61.51,4645,4645,4530,6030,3250,4640,4559.68,2.85,0,-1341,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,780,6.18,0.36,12,0.02,735.00,12647.00,7390,20240405,-38.57,3720,20241210,22.04,6100,-25.57,20250106,4450,2.02,20250305,7390,-38.57,20240405,3720,22.04,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,130549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-90,5,-1.94,17577580,3853,55.42,4645,4645,4545,6030,3250,4640,4562.05,2.85,0,-1121,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,782,6.19,0.36,12,0.02,735.00,12647.00,7390,20240405,-38.43,3720,20241210,22.31,6100,-25.41,20250106,4450,2.25,20250305,7390,-38.43,20240405,3720,22.31,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,120548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-90,5,-1.94,16941255,3713,53.41,4645,4645,4545,6030,3250,4640,4562.69,2.85,0,-1080,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,782,6.19,0.36,12,0.02,735.00,12647.00,7390,20240405,-38.43,3720,20241210,22.31,6100,-25.41,20250106,4450,2.25,20250305,7390,-38.43,20240405,3720,22.31,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,110545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-90,5,-1.94,14341360,3141,45.18,4645,4645,4550,6030,3250,4640,4565.86,2.85,0,-713,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,782,6.19,0.36,12,0.02,735.00,12647.00,7390,20240405,-38.43,3720,20241210,22.31,6100,-25.41,20250106,4450,2.25,20250305,7390,-38.43,20240405,3720,22.31,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,100547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,-45,5,-0.97,4669950,1019,14.66,4645,4645,4555,6030,3250,4640,4582.88,2.85,0,-427,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,790,6.25,0.36,12,0.01,735.00,12647.00,7390,20240405,-37.82,3720,20241210,23.52,6100,-24.67,20250106,4450,3.26,20250305,7390,-37.82,20240405,3720,23.52,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,090551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,-5,5,-0.11,395530,86,1.24,4645,4645,4555,6030,3250,4640,4599.19,2.85,0,-26,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,797,6.31,0.37,12,0.00,735.00,12647.00,7390,20240405,-37.28,3720,20241210,24.60,6100,-24.02,20250106,4450,4.16,20250305,7390,-37.28,20240405,3720,24.60,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250305,160542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,175,2,3.92,31616995,6950,57.31,4500,4675,4450,5800,3130,4465,4549.17,2.86,0,-442,4765,4615,4540,4390,4315,4577,4352,89,1335,500,3120,5,1,17189982,798,6.31,0.37,12,0.04,735.00,12647.00,7800,20240221,-40.51,3720,20241210,24.73,6100,-23.93,20250106,4450,4.27,20250305,7390,-37.21,20240405,3720,24.73,20241210,0.61,N,065130,500,89 억,,490889,N,N,0,N,00,N
20250305,150544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,80,2,1.79,29908985,6580,54.25,4500,4675,4450,5800,3130,4465,4545.44,2.86,0,-511,4765,4615,4540,4390,4315,4577,4352,89,1335,500,3120,5,1,17189982,781,6.18,0.36,12,0.04,735.00,12647.00,7800,20240221,-41.73,3720,20241210,22.18,6100,-25.49,20250106,4450,2.13,20250305,7390,-38.50,20240405,3720,22.18,20241210,0.61,N,065130,500,89 억,,490889,N,N,0,N,00,N
20250305,140542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,100,2,2.24,27463410,6044,49.84,4500,4675,4450,5800,3130,4465,4543.91,2.86,0,-461,4765,4615,4540,4390,4315,4577,4352,89,1335,500,3120,5,1,17189982,785,6.21,0.36,12,0.04,735.00,12647.00,7800,20240221,-41.47,3720,20241210,22.72,6100,-25.16,20250106,4450,2.58,20250305,7390,-38.23,20240405,3720,22.72,20241210,0.61,N,065130,500,89 억,,490889,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 160549 57 100.00 KOSDAQ 기계·장비 N N N N N 4540 -100 5 -2.16 24334800 5342 76.84 4645 4645 4530 6030 3250 4640 4555.37 2.85 0 -2171 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 780 6.18 0.36 12 0.03 735.00 12647.00 7390 20240405 -38.57 3720 20241210 22.04 6100 -25.57 20250106 4450 2.02 20250305 7390 -38.57 20240405 3720 22.04 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
3 20250306 150548 57 100.00 KOSDAQ 기계·장비 N N N N N 4550 -90 5 -1.94 22543290 4948 71.17 4645 4645 4530 6030 3250 4640 4556.04 2.85 0 -1963 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 782 6.19 0.36 12 0.03 735.00 12647.00 7390 20240405 -38.43 3720 20241210 22.31 6100 -25.41 20250106 4450 2.25 20250305 7390 -38.43 20240405 3720 22.31 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
4 20250306 140547 57 100.00 KOSDAQ 기계·장비 N N N N N 4540 -100 5 -2.16 19497205 4276 61.51 4645 4645 4530 6030 3250 4640 4559.68 2.85 0 -1341 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 780 6.18 0.36 12 0.02 735.00 12647.00 7390 20240405 -38.57 3720 20241210 22.04 6100 -25.57 20250106 4450 2.02 20250305 7390 -38.57 20240405 3720 22.04 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
5 20250306 130549 57 100.00 KOSDAQ 기계·장비 N N N N N 4550 -90 5 -1.94 17577580 3853 55.42 4645 4645 4545 6030 3250 4640 4562.05 2.85 0 -1121 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 782 6.19 0.36 12 0.02 735.00 12647.00 7390 20240405 -38.43 3720 20241210 22.31 6100 -25.41 20250106 4450 2.25 20250305 7390 -38.43 20240405 3720 22.31 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
6 20250306 120548 57 100.00 KOSDAQ 기계·장비 N N N N N 4550 -90 5 -1.94 16941255 3713 53.41 4645 4645 4545 6030 3250 4640 4562.69 2.85 0 -1080 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 782 6.19 0.36 12 0.02 735.00 12647.00 7390 20240405 -38.43 3720 20241210 22.31 6100 -25.41 20250106 4450 2.25 20250305 7390 -38.43 20240405 3720 22.31 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
7 20250306 110545 57 100.00 KOSDAQ 기계·장비 N N N N N 4550 -90 5 -1.94 14341360 3141 45.18 4645 4645 4550 6030 3250 4640 4565.86 2.85 0 -713 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 782 6.19 0.36 12 0.02 735.00 12647.00 7390 20240405 -38.43 3720 20241210 22.31 6100 -25.41 20250106 4450 2.25 20250305 7390 -38.43 20240405 3720 22.31 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
8 20250306 100547 57 100.00 KOSDAQ 기계·장비 N N N N N 4595 -45 5 -0.97 4669950 1019 14.66 4645 4645 4555 6030 3250 4640 4582.88 2.85 0 -427 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 790 6.25 0.36 12 0.01 735.00 12647.00 7390 20240405 -37.82 3720 20241210 23.52 6100 -24.67 20250106 4450 3.26 20250305 7390 -37.82 20240405 3720 23.52 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
9 20250306 090551 57 100.00 KOSDAQ 기계·장비 N N N N N 4635 -5 5 -0.11 395530 86 1.24 4645 4645 4555 6030 3250 4640 4599.19 2.85 0 -26 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 797 6.31 0.37 12 0.00 735.00 12647.00 7390 20240405 -37.28 3720 20241210 24.60 6100 -24.02 20250106 4450 4.16 20250305 7390 -37.28 20240405 3720 24.60 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
10 20250305 160542 57 100.00 KOSDAQ 기계·장비 N N N N N 4640 175 2 3.92 31616995 6950 57.31 4500 4675 4450 5800 3130 4465 4549.17 2.86 0 -442 4765 4615 4540 4390 4315 4577 4352 89 1335 500 3120 5 1 17189982 798 6.31 0.37 12 0.04 735.00 12647.00 7800 20240221 -40.51 3720 20241210 24.73 6100 -23.93 20250106 4450 4.27 20250305 7390 -37.21 20240405 3720 24.73 20241210 0.61 N 065130 500 89 억 490889 N N 0 N 00 N
11 20250305 150544 57 100.00 KOSDAQ 기계·장비 N N N N N 4545 80 2 1.79 29908985 6580 54.25 4500 4675 4450 5800 3130 4465 4545.44 2.86 0 -511 4765 4615 4540 4390 4315 4577 4352 89 1335 500 3120 5 1 17189982 781 6.18 0.36 12 0.04 735.00 12647.00 7800 20240221 -41.73 3720 20241210 22.18 6100 -25.49 20250106 4450 2.13 20250305 7390 -38.50 20240405 3720 22.18 20241210 0.61 N 065130 500 89 억 490889 N N 0 N 00 N
12 20250305 140542 57 100.00 KOSDAQ 기계·장비 N N N N N 4565 100 2 2.24 27463410 6044 49.84 4500 4675 4450 5800 3130 4465 4543.91 2.86 0 -461 4765 4615 4540 4390 4315 4577 4352 89 1335 500 3120 5 1 17189982 785 6.21 0.36 12 0.04 735.00 12647.00 7800 20240221 -41.47 3720 20241210 22.72 6100 -25.16 20250106 4450 2.58 20250305 7390 -38.23 20240405 3720 22.72 20241210 0.61 N 065130 500 89 억 490889 N N 0 N 00 N