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
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
20250306,160647,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3145,-45,5,-1.41,271571221,87992,293.03,3200,3200,3015,4145,2235,3190,3086.19,2.86,0,-11268,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,550,-10.24,0.39,12,0.50,-307.00,7966.00,5700,20240924,-44.82,3015,20250306,4.31,3735,-15.80,20250109,3015,4.31,20250306,11400,-72.41,20240924,3015,4.31,20250306,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N
20250306,150646,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3065,-125,5,-3.92,253387721,82162,273.62,3200,3200,3015,4145,2235,3190,3084.00,2.86,0,-9437,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,536,-9.98,0.38,12,0.47,-307.00,7966.00,5700,20240924,-46.23,3015,20250306,1.66,3735,-17.94,20250109,3015,1.66,20250306,11400,-73.11,20240924,3015,1.66,20250306,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N
20250306,140646,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3070,-120,5,-3.76,245075136,79449,264.58,3200,3200,3015,4145,2235,3190,3084.68,2.86,0,-8135,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,537,-10.00,0.39,12,0.45,-307.00,7966.00,5700,20240924,-46.14,3015,20250306,1.82,3735,-17.80,20250109,3015,1.82,20250306,11400,-73.07,20240924,3015,1.82,20250306,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N
20250306,130647,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3070,-120,5,-3.76,118041891,37757,125.74,3200,3200,3070,4145,2235,3190,3126.36,2.86,0,-7310,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,537,-10.00,0.39,12,0.22,-307.00,7966.00,5700,20240924,-46.14,3055,20240805,0.49,3735,-17.80,20250109,3070,0.00,20250306,11400,-73.07,20240924,3070,0.00,20250306,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N
20250306,120646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-55,5,-1.72,62102211,19720,65.67,3200,3200,3125,4145,2235,3190,3149.20,2.86,0,-5349,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,548,-10.21,0.39,12,0.11,-307.00,7966.00,5700,20240924,-45.00,3055,20240805,2.62,3735,-16.06,20250109,3100,1.13,20250203,11400,-72.50,20240924,3100,1.13,20250203,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N
20250306,110644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,-65,5,-2.04,56067276,17792,59.25,3200,3200,3125,4145,2235,3190,3151.26,2.86,0,-5258,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,546,-10.18,0.39,12,0.10,-307.00,7966.00,5700,20240924,-45.18,3055,20240805,2.29,3735,-16.33,20250109,3100,0.81,20250203,11400,-72.59,20240924,3100,0.81,20250203,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N
20250306,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-50,5,-1.57,35676430,11294,37.61,3200,3200,3135,4145,2235,3190,3158.88,2.86,0,-3947,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,549,-10.23,0.39,12,0.06,-307.00,7966.00,5700,20240924,-44.91,3055,20240805,2.78,3735,-15.93,20250109,3100,1.29,20250203,11400,-72.46,20240924,3100,1.29,20250203,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N
20250306,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,10,2,0.31,259200,81,0.27,3200,3200,3200,4145,2235,3190,3200.00,2.86,0,0,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,560,-10.42,0.40,12,0.00,-307.00,7966.00,5700,20240924,-43.86,3055,20240805,4.75,3735,-14.32,20250109,3100,3.23,20250203,11400,-71.93,20240924,3100,3.23,20250203,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N
20250305,160639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,-10,5,-0.31,94331510,29822,84.40,3200,3210,3145,4160,2240,3200,3163.15,2.84,0,3046,3326,3262,3211,3147,3096,3237,3122,99,960,500,1980,5,1,17485314,558,-10.39,0.40,12,0.17,-307.00,7966.00,5700,20240924,-44.04,3055,20240805,4.42,3735,-14.59,20250109,3100,2.90,20250203,11400,-72.02,20240924,3100,2.90,20250203,2.05,N,088130,500,99 억,,496980,N,N,0,N,00,N
20250305,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,-10,5,-0.31,89664560,28359,80.26,3200,3210,3145,4160,2240,3200,3161.77,2.84,0,2971,3326,3262,3211,3147,3096,3237,3122,99,960,500,1980,5,1,17485314,558,-10.39,0.40,12,0.16,-307.00,7966.00,5700,20240924,-44.04,3055,20240805,4.42,3735,-14.59,20250109,3100,2.90,20250203,11400,-72.02,20240924,3100,2.90,20250203,2.05,N,088130,500,99 억,,496980,N,N,0,N,00,N
20250305,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,-15,5,-0.47,86146155,27254,77.13,3200,3210,3145,4160,2240,3200,3160.86,2.84,0,2071,3326,3262,3211,3147,3096,3237,3122,99,960,500,1980,5,1,17485314,557,-10.37,0.40,12,0.16,-307.00,7966.00,5700,20240924,-44.12,3055,20240805,4.26,3735,-14.73,20250109,3100,2.74,20250203,11400,-72.06,20240924,3100,2.74,20250203,2.05,N,088130,500,99 억,,496980,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 160647 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3145 -45 5 -1.41 271571221 87992 293.03 3200 3200 3015 4145 2235 3190 3086.19 2.86 0 -11268 3246 3217 3181 3152 3116 3200 3135 99 955 500 1970 5 1 17485314 550 -10.24 0.39 12 0.50 -307.00 7966.00 5700 20240924 -44.82 3015 20250306 4.31 3735 -15.80 20250109 3015 4.31 20250306 11400 -72.41 20240924 3015 4.31 20250306 2.07 N 088130 500 99 억 500835 N N 0 N 00 N
3 20250306 150646 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3065 -125 5 -3.92 253387721 82162 273.62 3200 3200 3015 4145 2235 3190 3084.00 2.86 0 -9437 3246 3217 3181 3152 3116 3200 3135 99 955 500 1970 5 1 17485314 536 -9.98 0.38 12 0.47 -307.00 7966.00 5700 20240924 -46.23 3015 20250306 1.66 3735 -17.94 20250109 3015 1.66 20250306 11400 -73.11 20240924 3015 1.66 20250306 2.07 N 088130 500 99 억 500835 N N 0 N 00 N
4 20250306 140646 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3070 -120 5 -3.76 245075136 79449 264.58 3200 3200 3015 4145 2235 3190 3084.68 2.86 0 -8135 3246 3217 3181 3152 3116 3200 3135 99 955 500 1970 5 1 17485314 537 -10.00 0.39 12 0.45 -307.00 7966.00 5700 20240924 -46.14 3015 20250306 1.82 3735 -17.80 20250109 3015 1.82 20250306 11400 -73.07 20240924 3015 1.82 20250306 2.07 N 088130 500 99 억 500835 N N 0 N 00 N
5 20250306 130647 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3070 -120 5 -3.76 118041891 37757 125.74 3200 3200 3070 4145 2235 3190 3126.36 2.86 0 -7310 3246 3217 3181 3152 3116 3200 3135 99 955 500 1970 5 1 17485314 537 -10.00 0.39 12 0.22 -307.00 7966.00 5700 20240924 -46.14 3055 20240805 0.49 3735 -17.80 20250109 3070 0.00 20250306 11400 -73.07 20240924 3070 0.00 20250306 2.07 N 088130 500 99 억 500835 N N 0 N 00 N
6 20250306 120646 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 -55 5 -1.72 62102211 19720 65.67 3200 3200 3125 4145 2235 3190 3149.20 2.86 0 -5349 3246 3217 3181 3152 3116 3200 3135 99 955 500 1970 5 1 17485314 548 -10.21 0.39 12 0.11 -307.00 7966.00 5700 20240924 -45.00 3055 20240805 2.62 3735 -16.06 20250109 3100 1.13 20250203 11400 -72.50 20240924 3100 1.13 20250203 2.07 N 088130 500 99 억 500835 N N 0 N 00 N
7 20250306 110644 57 100.00 KOSDAQ 기계·장비 N N N N N 3125 -65 5 -2.04 56067276 17792 59.25 3200 3200 3125 4145 2235 3190 3151.26 2.86 0 -5258 3246 3217 3181 3152 3116 3200 3135 99 955 500 1970 5 1 17485314 546 -10.18 0.39 12 0.10 -307.00 7966.00 5700 20240924 -45.18 3055 20240805 2.29 3735 -16.33 20250109 3100 0.81 20250203 11400 -72.59 20240924 3100 0.81 20250203 2.07 N 088130 500 99 억 500835 N N 0 N 00 N
8 20250306 100646 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 -50 5 -1.57 35676430 11294 37.61 3200 3200 3135 4145 2235 3190 3158.88 2.86 0 -3947 3246 3217 3181 3152 3116 3200 3135 99 955 500 1970 5 1 17485314 549 -10.23 0.39 12 0.06 -307.00 7966.00 5700 20240924 -44.91 3055 20240805 2.78 3735 -15.93 20250109 3100 1.29 20250203 11400 -72.46 20240924 3100 1.29 20250203 2.07 N 088130 500 99 억 500835 N N 0 N 00 N
9 20250306 090649 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 10 2 0.31 259200 81 0.27 3200 3200 3200 4145 2235 3190 3200.00 2.86 0 0 3246 3217 3181 3152 3116 3200 3135 99 955 500 1970 5 1 17485314 560 -10.42 0.40 12 0.00 -307.00 7966.00 5700 20240924 -43.86 3055 20240805 4.75 3735 -14.32 20250109 3100 3.23 20250203 11400 -71.93 20240924 3100 3.23 20250203 2.07 N 088130 500 99 억 500835 N N 0 N 00 N
10 20250305 160639 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 -10 5 -0.31 94331510 29822 84.40 3200 3210 3145 4160 2240 3200 3163.15 2.84 0 3046 3326 3262 3211 3147 3096 3237 3122 99 960 500 1980 5 1 17485314 558 -10.39 0.40 12 0.17 -307.00 7966.00 5700 20240924 -44.04 3055 20240805 4.42 3735 -14.59 20250109 3100 2.90 20250203 11400 -72.02 20240924 3100 2.90 20250203 2.05 N 088130 500 99 억 496980 N N 0 N 00 N
11 20250305 150642 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 -10 5 -0.31 89664560 28359 80.26 3200 3210 3145 4160 2240 3200 3161.77 2.84 0 2971 3326 3262 3211 3147 3096 3237 3122 99 960 500 1980 5 1 17485314 558 -10.39 0.40 12 0.16 -307.00 7966.00 5700 20240924 -44.04 3055 20240805 4.42 3735 -14.59 20250109 3100 2.90 20250203 11400 -72.02 20240924 3100 2.90 20250203 2.05 N 088130 500 99 억 496980 N N 0 N 00 N
12 20250305 140640 57 100.00 KOSDAQ 기계·장비 N N N N N 3185 -15 5 -0.47 86146155 27254 77.13 3200 3210 3145 4160 2240 3200 3160.86 2.84 0 2071 3326 3262 3211 3147 3096 3237 3122 99 960 500 1980 5 1 17485314 557 -10.37 0.40 12 0.16 -307.00 7966.00 5700 20240924 -44.12 3055 20240805 4.26 3735 -14.73 20250109 3100 2.74 20250203 11400 -72.06 20240924 3100 2.74 20250203 2.05 N 088130 500 99 억 496980 N N 0 N 00 N