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
105740/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
20250306,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,400,2,4.55,24247603820,2637313,115.53,9600,9790,8740,11440,6160,8800,9194.05,4.29,0,-190711,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,936,8.09,0.70,12,25.94,1137.00,13084.00,12950,20240620,-28.96,6020,20241209,52.82,9790,-6.03,20250306,7140,28.85,20250210,12950,-28.96,20240620,6020,52.82,20241209,4.66,N,105740,500,50 억,,436513,N,N,45,N,00,N
20250306,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,340,2,3.86,23248691275,2528340,110.76,9600,9790,8740,11440,6160,8800,9195.24,4.29,0,-185393,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,929,8.04,0.70,12,24.86,1137.00,13084.00,12950,20240620,-29.42,6020,20241209,51.83,9790,-6.64,20250306,7140,28.01,20250210,12950,-29.42,20240620,6020,51.83,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N
20250306,140732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8860,60,2,0.68,21227692845,2304153,100.94,9600,9790,8850,11440,6160,8800,9212.80,4.29,0,-192211,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,901,7.79,0.68,12,22.66,1137.00,13084.00,12950,20240620,-31.58,6020,20241209,47.18,9790,-9.50,20250306,7140,24.09,20250210,12950,-31.58,20240620,6020,47.18,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N
20250306,130733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,330,2,3.75,19728849220,2137015,93.62,9600,9790,8860,11440,6160,8800,9231.97,4.29,0,-193912,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,928,8.03,0.70,12,21.02,1137.00,13084.00,12950,20240620,-29.50,6020,20241209,51.66,9790,-6.74,20250306,7140,27.87,20250210,12950,-29.50,20240620,6020,51.66,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N
20250306,120732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,310,2,3.52,15195120485,1644408,72.04,9600,9790,8860,11440,6160,8800,9240.48,4.29,0,-151099,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,926,8.01,0.70,12,16.17,1137.00,13084.00,12950,20240620,-29.65,6020,20241209,51.33,9790,-6.95,20250306,7140,27.59,20250210,12950,-29.65,20240620,6020,51.33,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N
20250306,110729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,290,2,3.30,13956592515,1508588,66.09,9600,9790,8860,11440,6160,8800,9251.43,4.29,0,-183629,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,924,7.99,0.69,12,14.84,1137.00,13084.00,12950,20240620,-29.81,6020,20241209,51.00,9790,-7.15,20250306,7140,27.31,20250210,12950,-29.81,20240620,6020,51.00,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N
20250306,100732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,270,2,3.07,12615699005,1360089,59.58,9600,9790,8860,11440,6160,8800,9275.64,4.29,0,-174748,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,922,7.98,0.69,12,13.38,1137.00,13084.00,12950,20240620,-29.96,6020,20241209,50.66,9790,-7.35,20250306,7140,27.03,20250210,12950,-29.96,20240620,6020,50.66,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N
20250306,090735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,330,2,3.75,7338015375,776297,34.01,9600,9790,9130,11440,6160,8800,9452.59,4.29,0,-96713,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,928,8.03,0.70,12,7.63,1137.00,13084.00,12950,20240620,-29.50,6020,20241209,51.66,9790,-6.74,20250306,7140,27.87,20250210,12950,-29.50,20240620,6020,51.66,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N
20250305,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,1150,2,15.03,16975492505,1977673,4579.32,7650,8890,7600,9940,5360,7650,8583.28,3.84,0,42462,7843,7746,7583,7486,7323,7795,7535,51,2290,500,4890,10,1,10168513,895,7.74,0.67,12,19.45,1137.00,13084.00,12950,20240620,-32.05,6020,20241209,46.18,8890,-1.01,20250305,7140,23.25,20250210,12950,-32.05,20240620,6020,46.18,20241209,4.74,N,105740,500,50 억,,390608,N,N,11,N,00,N
20250305,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,1000,2,13.07,15797248185,1843182,4267.91,7650,8890,7600,9940,5360,7650,8570.64,3.84,0,64904,7843,7746,7583,7486,7323,7795,7535,51,2290,500,4890,10,1,10168513,880,7.61,0.66,12,18.13,1137.00,13084.00,12950,20240620,-33.20,6020,20241209,43.69,8890,-2.70,20250305,7140,21.15,20250210,12950,-33.20,20240620,6020,43.69,20241209,4.74,N,105740,500,50 억,,390608,N,N,30,N,00,N
20250305,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8720,1070,2,13.99,12275512730,1433955,3320.34,7650,8890,7600,9940,5360,7650,8560.60,3.84,0,48513,7843,7746,7583,7486,7323,7795,7535,51,2290,500,4890,10,1,10168513,887,7.67,0.67,12,14.10,1137.00,13084.00,12950,20240620,-32.66,6020,20241209,44.85,8890,-1.91,20250305,7140,22.13,20250210,12950,-32.66,20240620,6020,44.85,20241209,4.74,N,105740,500,50 억,,390608,N,N,30,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 160733 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 400 2 4.55 24247603820 2637313 115.53 9600 9790 8740 11440 6160 8800 9194.05 4.29 0 -190711 9720 9260 8430 7970 7140 9490 8200 51 2640 500 5630 10 1 10168513 936 8.09 0.70 12 25.94 1137.00 13084.00 12950 20240620 -28.96 6020 20241209 52.82 9790 -6.03 20250306 7140 28.85 20250210 12950 -28.96 20240620 6020 52.82 20241209 4.66 N 105740 500 50 억 436513 N N 45 N 00 N
3 20250306 150732 57 100.00 KOSDAQ 기계·장비 N N N N N 9140 340 2 3.86 23248691275 2528340 110.76 9600 9790 8740 11440 6160 8800 9195.24 4.29 0 -185393 9720 9260 8430 7970 7140 9490 8200 51 2640 500 5630 10 1 10168513 929 8.04 0.70 12 24.86 1137.00 13084.00 12950 20240620 -29.42 6020 20241209 51.83 9790 -6.64 20250306 7140 28.01 20250210 12950 -29.42 20240620 6020 51.83 20241209 4.66 N 105740 500 50 억 436513 N N 11 N 00 N
4 20250306 140732 57 100.00 KOSDAQ 기계·장비 N N N N N 8860 60 2 0.68 21227692845 2304153 100.94 9600 9790 8850 11440 6160 8800 9212.80 4.29 0 -192211 9720 9260 8430 7970 7140 9490 8200 51 2640 500 5630 10 1 10168513 901 7.79 0.68 12 22.66 1137.00 13084.00 12950 20240620 -31.58 6020 20241209 47.18 9790 -9.50 20250306 7140 24.09 20250210 12950 -31.58 20240620 6020 47.18 20241209 4.66 N 105740 500 50 억 436513 N N 11 N 00 N
5 20250306 130733 57 100.00 KOSDAQ 기계·장비 N N N N N 9130 330 2 3.75 19728849220 2137015 93.62 9600 9790 8860 11440 6160 8800 9231.97 4.29 0 -193912 9720 9260 8430 7970 7140 9490 8200 51 2640 500 5630 10 1 10168513 928 8.03 0.70 12 21.02 1137.00 13084.00 12950 20240620 -29.50 6020 20241209 51.66 9790 -6.74 20250306 7140 27.87 20250210 12950 -29.50 20240620 6020 51.66 20241209 4.66 N 105740 500 50 억 436513 N N 11 N 00 N
6 20250306 120732 57 100.00 KOSDAQ 기계·장비 N N N N N 9110 310 2 3.52 15195120485 1644408 72.04 9600 9790 8860 11440 6160 8800 9240.48 4.29 0 -151099 9720 9260 8430 7970 7140 9490 8200 51 2640 500 5630 10 1 10168513 926 8.01 0.70 12 16.17 1137.00 13084.00 12950 20240620 -29.65 6020 20241209 51.33 9790 -6.95 20250306 7140 27.59 20250210 12950 -29.65 20240620 6020 51.33 20241209 4.66 N 105740 500 50 억 436513 N N 11 N 00 N
7 20250306 110729 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 290 2 3.30 13956592515 1508588 66.09 9600 9790 8860 11440 6160 8800 9251.43 4.29 0 -183629 9720 9260 8430 7970 7140 9490 8200 51 2640 500 5630 10 1 10168513 924 7.99 0.69 12 14.84 1137.00 13084.00 12950 20240620 -29.81 6020 20241209 51.00 9790 -7.15 20250306 7140 27.31 20250210 12950 -29.81 20240620 6020 51.00 20241209 4.66 N 105740 500 50 억 436513 N N 11 N 00 N
8 20250306 100732 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 270 2 3.07 12615699005 1360089 59.58 9600 9790 8860 11440 6160 8800 9275.64 4.29 0 -174748 9720 9260 8430 7970 7140 9490 8200 51 2640 500 5630 10 1 10168513 922 7.98 0.69 12 13.38 1137.00 13084.00 12950 20240620 -29.96 6020 20241209 50.66 9790 -7.35 20250306 7140 27.03 20250210 12950 -29.96 20240620 6020 50.66 20241209 4.66 N 105740 500 50 억 436513 N N 11 N 00 N
9 20250306 090735 57 100.00 KOSDAQ 기계·장비 N N N N N 9130 330 2 3.75 7338015375 776297 34.01 9600 9790 9130 11440 6160 8800 9452.59 4.29 0 -96713 9720 9260 8430 7970 7140 9490 8200 51 2640 500 5630 10 1 10168513 928 8.03 0.70 12 7.63 1137.00 13084.00 12950 20240620 -29.50 6020 20241209 51.66 9790 -6.74 20250306 7140 27.87 20250210 12950 -29.50 20240620 6020 51.66 20241209 4.66 N 105740 500 50 억 436513 N N 11 N 00 N
10 20250305 160724 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 1150 2 15.03 16975492505 1977673 4579.32 7650 8890 7600 9940 5360 7650 8583.28 3.84 0 42462 7843 7746 7583 7486 7323 7795 7535 51 2290 500 4890 10 1 10168513 895 7.74 0.67 12 19.45 1137.00 13084.00 12950 20240620 -32.05 6020 20241209 46.18 8890 -1.01 20250305 7140 23.25 20250210 12950 -32.05 20240620 6020 46.18 20241209 4.74 N 105740 500 50 억 390608 N N 11 N 00 N
11 20250305 150727 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 1000 2 13.07 15797248185 1843182 4267.91 7650 8890 7600 9940 5360 7650 8570.64 3.84 0 64904 7843 7746 7583 7486 7323 7795 7535 51 2290 500 4890 10 1 10168513 880 7.61 0.66 12 18.13 1137.00 13084.00 12950 20240620 -33.20 6020 20241209 43.69 8890 -2.70 20250305 7140 21.15 20250210 12950 -33.20 20240620 6020 43.69 20241209 4.74 N 105740 500 50 억 390608 N N 30 N 00 N
12 20250305 140726 57 100.00 KOSDAQ 기계·장비 N N N N N 8720 1070 2 13.99 12275512730 1433955 3320.34 7650 8890 7600 9940 5360 7650 8560.60 3.84 0 48513 7843 7746 7583 7486 7323 7795 7535 51 2290 500 4890 10 1 10168513 887 7.67 0.67 12 14.10 1137.00 13084.00 12950 20240620 -32.66 6020 20241209 44.85 8890 -1.91 20250305 7140 22.13 20250210 12950 -32.66 20240620 6020 44.85 20241209 4.74 N 105740 500 50 억 390608 N N 30 N 00 N