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
084180/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
20250306,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,110,2,2.08,110377075,20878,129.57,5210,5400,5210,6870,3710,5290,5284.16,1.29,0,-9,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,969,-6.95,0.82,12,0.12,-777.00,6556.00,7800,20241021,-30.77,4700,20240805,14.89,6490,-16.80,20250211,5120,5.47,20250228,6490,-16.80,20250211,470,1048.94,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N
20250306,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,50,2,0.95,95421665,18098,112.32,5210,5350,5210,6870,3710,5290,5272.50,1.29,0,-88,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,958,-6.87,0.81,12,0.10,-777.00,6556.00,7800,20241021,-31.54,4700,20240805,13.62,6490,-17.72,20250211,5120,4.30,20250228,6490,-17.72,20250211,470,1036.17,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N
20250306,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-30,5,-0.57,58210010,11088,68.81,5210,5350,5210,6870,3710,5290,5249.82,1.29,0,-1208,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,944,-6.77,0.80,12,0.06,-777.00,6556.00,7800,20241021,-32.56,4700,20240805,11.91,6490,-18.95,20250211,5120,2.73,20250228,6490,-18.95,20250211,470,1019.15,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N
20250306,130638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-40,5,-0.76,47820160,9113,56.56,5210,5350,5210,6870,3710,5290,5247.47,1.29,0,-997,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,942,-6.76,0.80,12,0.05,-777.00,6556.00,7800,20241021,-32.69,4700,20240805,11.70,6490,-19.11,20250211,5120,2.54,20250228,6490,-19.11,20250211,470,1017.02,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N
20250306,120636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,0,3,0.00,34119570,6496,40.32,5210,5350,5210,6870,3710,5290,5252.40,1.29,0,-566,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,949,-6.81,0.81,12,0.04,-777.00,6556.00,7800,20241021,-32.18,4700,20240805,12.55,6490,-18.49,20250211,5120,3.32,20250228,6490,-18.49,20250211,470,1025.53,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N
20250306,110634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,-10,5,-0.19,20943760,3990,24.76,5210,5350,5210,6870,3710,5290,5249.06,1.29,0,51,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,948,-6.80,0.81,12,0.02,-777.00,6556.00,7800,20241021,-32.31,4700,20240805,12.34,6490,-18.64,20250211,5120,3.12,20250228,6490,-18.64,20250211,470,1023.40,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N
20250306,100636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,-10,5,-0.19,15222380,2901,18.00,5210,5350,5210,6870,3710,5290,5247.29,1.29,0,107,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,948,-6.80,0.81,12,0.02,-777.00,6556.00,7800,20241021,-32.31,4700,20240805,12.34,6490,-18.64,20250211,5120,3.12,20250228,6490,-18.64,20250211,470,1023.40,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N
20250306,090640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,30,2,0.57,5809400,1109,6.88,5210,5350,5210,6870,3710,5290,5238.41,1.29,0,342,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,955,-6.85,0.81,12,0.01,-777.00,6556.00,7800,20241021,-31.79,4700,20240805,13.19,6490,-18.03,20250211,5120,3.91,20250228,6490,-18.03,20250211,470,1031.91,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N
20250305,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,20,2,0.38,83552935,15909,92.04,5200,5340,5160,6850,3690,5270,5251.93,1.33,0,-4917,5476,5372,5246,5142,5016,5310,5080,891,1580,5000,3260,10,1,17816414,942,-6.81,0.81,12,0.09,-777.00,6556.00,7800,20241021,-32.18,4700,20240805,12.55,6490,-18.49,20250211,5120,3.32,20250228,6490,-18.49,20250211,470,1025.53,20240805,0.03,N,084180,5000,890 억,,237303,N,N,0,N,00,N
20250305,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,20,2,0.38,77360920,14736,85.26,5200,5340,5160,6850,3690,5270,5249.79,1.33,0,-4690,5476,5372,5246,5142,5016,5310,5080,891,1580,5000,3260,10,1,17816414,942,-6.81,0.81,12,0.08,-777.00,6556.00,7800,20241021,-32.18,4700,20240805,12.55,6490,-18.49,20250211,5120,3.32,20250228,6490,-18.49,20250211,470,1025.53,20240805,0.03,N,084180,5000,890 억,,237303,N,N,0,N,00,N
20250305,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,30,2,0.57,68874610,13133,75.98,5200,5340,5160,6850,3690,5270,5244.39,1.33,0,-4008,5476,5372,5246,5142,5016,5310,5080,891,1580,5000,3260,10,1,17816414,944,-6.82,0.81,12,0.07,-777.00,6556.00,7800,20241021,-32.05,4700,20240805,12.77,6490,-18.34,20250211,5120,3.52,20250228,6490,-18.34,20250211,470,1027.66,20240805,0.03,N,084180,5000,890 억,,237303,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 160638 57 100.00 KOSDAQ 기계·장비 N N N N N 5400 110 2 2.08 110377075 20878 129.57 5210 5400 5210 6870 3710 5290 5284.16 1.29 0 -9 5443 5366 5263 5186 5083 5405 5225 897 1580 5000 3270 10 1 17947011 969 -6.95 0.82 12 0.12 -777.00 6556.00 7800 20241021 -30.77 4700 20240805 14.89 6490 -16.80 20250211 5120 5.47 20250228 6490 -16.80 20250211 470 1048.94 20240805 0.02 N 084180 5000 897 억 232386 N N 0 N 00 N
3 20250306 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 50 2 0.95 95421665 18098 112.32 5210 5350 5210 6870 3710 5290 5272.50 1.29 0 -88 5443 5366 5263 5186 5083 5405 5225 897 1580 5000 3270 10 1 17947011 958 -6.87 0.81 12 0.10 -777.00 6556.00 7800 20241021 -31.54 4700 20240805 13.62 6490 -17.72 20250211 5120 4.30 20250228 6490 -17.72 20250211 470 1036.17 20240805 0.02 N 084180 5000 897 억 232386 N N 0 N 00 N
4 20250306 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 -30 5 -0.57 58210010 11088 68.81 5210 5350 5210 6870 3710 5290 5249.82 1.29 0 -1208 5443 5366 5263 5186 5083 5405 5225 897 1580 5000 3270 10 1 17947011 944 -6.77 0.80 12 0.06 -777.00 6556.00 7800 20241021 -32.56 4700 20240805 11.91 6490 -18.95 20250211 5120 2.73 20250228 6490 -18.95 20250211 470 1019.15 20240805 0.02 N 084180 5000 897 억 232386 N N 0 N 00 N
5 20250306 130638 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 -40 5 -0.76 47820160 9113 56.56 5210 5350 5210 6870 3710 5290 5247.47 1.29 0 -997 5443 5366 5263 5186 5083 5405 5225 897 1580 5000 3270 10 1 17947011 942 -6.76 0.80 12 0.05 -777.00 6556.00 7800 20241021 -32.69 4700 20240805 11.70 6490 -19.11 20250211 5120 2.54 20250228 6490 -19.11 20250211 470 1017.02 20240805 0.02 N 084180 5000 897 억 232386 N N 0 N 00 N
6 20250306 120636 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 0 3 0.00 34119570 6496 40.32 5210 5350 5210 6870 3710 5290 5252.40 1.29 0 -566 5443 5366 5263 5186 5083 5405 5225 897 1580 5000 3270 10 1 17947011 949 -6.81 0.81 12 0.04 -777.00 6556.00 7800 20241021 -32.18 4700 20240805 12.55 6490 -18.49 20250211 5120 3.32 20250228 6490 -18.49 20250211 470 1025.53 20240805 0.02 N 084180 5000 897 억 232386 N N 0 N 00 N
7 20250306 110634 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 -10 5 -0.19 20943760 3990 24.76 5210 5350 5210 6870 3710 5290 5249.06 1.29 0 51 5443 5366 5263 5186 5083 5405 5225 897 1580 5000 3270 10 1 17947011 948 -6.80 0.81 12 0.02 -777.00 6556.00 7800 20241021 -32.31 4700 20240805 12.34 6490 -18.64 20250211 5120 3.12 20250228 6490 -18.64 20250211 470 1023.40 20240805 0.02 N 084180 5000 897 억 232386 N N 0 N 00 N
8 20250306 100636 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 -10 5 -0.19 15222380 2901 18.00 5210 5350 5210 6870 3710 5290 5247.29 1.29 0 107 5443 5366 5263 5186 5083 5405 5225 897 1580 5000 3270 10 1 17947011 948 -6.80 0.81 12 0.02 -777.00 6556.00 7800 20241021 -32.31 4700 20240805 12.34 6490 -18.64 20250211 5120 3.12 20250228 6490 -18.64 20250211 470 1023.40 20240805 0.02 N 084180 5000 897 억 232386 N N 0 N 00 N
9 20250306 090640 57 100.00 KOSDAQ 기계·장비 N N N N N 5320 30 2 0.57 5809400 1109 6.88 5210 5350 5210 6870 3710 5290 5238.41 1.29 0 342 5443 5366 5263 5186 5083 5405 5225 897 1580 5000 3270 10 1 17947011 955 -6.85 0.81 12 0.01 -777.00 6556.00 7800 20241021 -31.79 4700 20240805 13.19 6490 -18.03 20250211 5120 3.91 20250228 6490 -18.03 20250211 470 1031.91 20240805 0.02 N 084180 5000 897 억 232386 N N 0 N 00 N
10 20250305 160630 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 20 2 0.38 83552935 15909 92.04 5200 5340 5160 6850 3690 5270 5251.93 1.33 0 -4917 5476 5372 5246 5142 5016 5310 5080 891 1580 5000 3260 10 1 17816414 942 -6.81 0.81 12 0.09 -777.00 6556.00 7800 20241021 -32.18 4700 20240805 12.55 6490 -18.49 20250211 5120 3.32 20250228 6490 -18.49 20250211 470 1025.53 20240805 0.03 N 084180 5000 890 억 237303 N N 0 N 00 N
11 20250305 150632 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 20 2 0.38 77360920 14736 85.26 5200 5340 5160 6850 3690 5270 5249.79 1.33 0 -4690 5476 5372 5246 5142 5016 5310 5080 891 1580 5000 3260 10 1 17816414 942 -6.81 0.81 12 0.08 -777.00 6556.00 7800 20241021 -32.18 4700 20240805 12.55 6490 -18.49 20250211 5120 3.32 20250228 6490 -18.49 20250211 470 1025.53 20240805 0.03 N 084180 5000 890 억 237303 N N 0 N 00 N
12 20250305 140631 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 30 2 0.57 68874610 13133 75.98 5200 5340 5160 6850 3690 5270 5244.39 1.33 0 -4008 5476 5372 5246 5142 5016 5310 5080 891 1580 5000 3260 10 1 17816414 944 -6.82 0.81 12 0.07 -777.00 6556.00 7800 20241021 -32.05 4700 20240805 12.77 6490 -18.34 20250211 5120 3.52 20250228 6490 -18.34 20250211 470 1027.66 20240805 0.03 N 084180 5000 890 억 237303 N N 0 N 00 N