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
109740/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
20250306,160739,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3905,-15,5,-0.38,35435960,9135,90.87,3935,3940,3855,5090,2745,3920,3879.14,0.94,0,-387,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1004,32.27,0.75,12,0.04,121.00,5237.00,7130,20240902,-45.23,3855,20250306,1.30,4570,-14.55,20250106,3855,1.30,20250306,7130,-45.23,20240902,3855,1.30,20250306,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,150738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-35,5,-0.89,29175250,7521,74.81,3935,3940,3860,5090,2745,3920,3879.17,0.94,0,424,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,999,32.11,0.74,12,0.03,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-25,5,-0.64,12182595,3127,31.11,3935,3940,3880,5090,2745,3920,3895.94,0.94,0,-158,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1001,32.19,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.37,3855,20250218,1.04,4570,-14.77,20250106,3855,1.04,20250218,7130,-45.37,20240902,3855,1.04,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,-10,5,-0.26,10677785,2740,27.26,3935,3940,3880,5090,2745,3920,3897.00,0.94,0,-112,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1005,32.31,0.75,12,0.01,121.00,5237.00,7130,20240902,-45.16,3855,20250218,1.43,4570,-14.44,20250106,3855,1.43,20250218,7130,-45.16,20240902,3855,1.43,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,120737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,-15,5,-0.38,9779475,2510,24.97,3935,3940,3880,5090,2745,3920,3896.21,0.94,0,-86,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1004,32.27,0.75,12,0.01,121.00,5237.00,7130,20240902,-45.23,3855,20250218,1.30,4570,-14.55,20250106,3855,1.30,20250218,7130,-45.23,20240902,3855,1.30,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,110734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,5,2,0.13,9728570,2497,24.84,3935,3940,3880,5090,2745,3920,3896.10,0.94,0,-77,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1009,32.44,0.75,12,0.01,121.00,5237.00,7130,20240902,-44.95,3855,20250218,1.82,4570,-14.11,20250106,3855,1.82,20250218,7130,-44.95,20240902,3855,1.82,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,100737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-25,5,-0.64,7046655,1809,17.99,3935,3940,3880,5090,2745,3920,3895.33,0.94,0,-135,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1001,32.19,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.37,3855,20250218,1.04,4570,-14.77,20250106,3855,1.04,20250218,7130,-45.37,20240902,3855,1.04,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,090740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,10,2,0.26,43280,11,0.11,3935,3935,3930,5090,2745,3920,3934.55,0.94,0,-8,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1010,32.48,0.75,12,0.00,121.00,5237.00,7130,20240902,-44.88,3855,20250218,1.95,4570,-14.00,20250106,3855,1.95,20250218,7130,-44.88,20240902,3855,1.95,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250305,160730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,-35,5,-0.88,39340854,10030,152.27,3950,4035,3885,5140,2770,3955,3922.32,0.94,0,-359,4085,4020,3985,3920,3885,4002,3902,135,1185,500,2840,5,1,25710390,1008,32.40,0.75,12,0.04,121.00,5237.00,7130,20240902,-45.02,3855,20250218,1.69,4570,-14.22,20250106,3855,1.69,20250218,7130,-45.02,20240902,3855,1.69,20250218,0.36,N,109740,500,135 억,,241656,N,N,0,N,00,N
20250305,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-25,5,-0.63,36143274,9214,139.88,3950,4035,3885,5140,2770,3955,3922.65,0.94,0,-373,4085,4020,3985,3920,3885,4002,3902,135,1185,500,2840,5,1,25710390,1010,32.48,0.75,12,0.04,121.00,5237.00,7130,20240902,-44.88,3855,20250218,1.95,4570,-14.00,20250106,3855,1.95,20250218,7130,-44.88,20240902,3855,1.95,20250218,0.36,N,109740,500,135 억,,241656,N,N,0,N,00,N
20250305,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3915,-40,5,-1.01,35268159,8991,136.50,3950,4035,3885,5140,2770,3955,3922.61,0.94,0,-254,4085,4020,3985,3920,3885,4002,3902,135,1185,500,2840,5,1,25710390,1007,32.36,0.75,12,0.03,121.00,5237.00,7130,20240902,-45.09,3855,20250218,1.56,4570,-14.33,20250106,3855,1.56,20250218,7130,-45.09,20240902,3855,1.56,20250218,0.36,N,109740,500,135 억,,241656,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 160739 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3905 -15 5 -0.38 35435960 9135 90.87 3935 3940 3855 5090 2745 3920 3879.14 0.94 0 -387 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1004 32.27 0.75 12 0.04 121.00 5237.00 7130 20240902 -45.23 3855 20250306 1.30 4570 -14.55 20250106 3855 1.30 20250306 7130 -45.23 20240902 3855 1.30 20250306 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
3 20250306 150738 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -35 5 -0.89 29175250 7521 74.81 3935 3940 3860 5090 2745 3920 3879.17 0.94 0 424 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 999 32.11 0.74 12 0.03 121.00 5237.00 7130 20240902 -45.51 3855 20250218 0.78 4570 -14.99 20250106 3855 0.78 20250218 7130 -45.51 20240902 3855 0.78 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
4 20250306 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 -25 5 -0.64 12182595 3127 31.11 3935 3940 3880 5090 2745 3920 3895.94 0.94 0 -158 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1001 32.19 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.37 3855 20250218 1.04 4570 -14.77 20250106 3855 1.04 20250218 7130 -45.37 20240902 3855 1.04 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
5 20250306 130739 57 100.00 KOSDAQ 기계·장비 N N N N N 3910 -10 5 -0.26 10677785 2740 27.26 3935 3940 3880 5090 2745 3920 3897.00 0.94 0 -112 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1005 32.31 0.75 12 0.01 121.00 5237.00 7130 20240902 -45.16 3855 20250218 1.43 4570 -14.44 20250106 3855 1.43 20250218 7130 -45.16 20240902 3855 1.43 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
6 20250306 120737 57 100.00 KOSDAQ 기계·장비 N N N N N 3905 -15 5 -0.38 9779475 2510 24.97 3935 3940 3880 5090 2745 3920 3896.21 0.94 0 -86 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1004 32.27 0.75 12 0.01 121.00 5237.00 7130 20240902 -45.23 3855 20250218 1.30 4570 -14.55 20250106 3855 1.30 20250218 7130 -45.23 20240902 3855 1.30 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
7 20250306 110734 57 100.00 KOSDAQ 기계·장비 N N N N N 3925 5 2 0.13 9728570 2497 24.84 3935 3940 3880 5090 2745 3920 3896.10 0.94 0 -77 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1009 32.44 0.75 12 0.01 121.00 5237.00 7130 20240902 -44.95 3855 20250218 1.82 4570 -14.11 20250106 3855 1.82 20250218 7130 -44.95 20240902 3855 1.82 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
8 20250306 100737 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 -25 5 -0.64 7046655 1809 17.99 3935 3940 3880 5090 2745 3920 3895.33 0.94 0 -135 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1001 32.19 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.37 3855 20250218 1.04 4570 -14.77 20250106 3855 1.04 20250218 7130 -45.37 20240902 3855 1.04 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
9 20250306 090740 57 100.00 KOSDAQ 기계·장비 N N N N N 3930 10 2 0.26 43280 11 0.11 3935 3935 3930 5090 2745 3920 3934.55 0.94 0 -8 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1010 32.48 0.75 12 0.00 121.00 5237.00 7130 20240902 -44.88 3855 20250218 1.95 4570 -14.00 20250106 3855 1.95 20250218 7130 -44.88 20240902 3855 1.95 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
10 20250305 160730 57 100.00 KOSDAQ 기계·장비 N N N N N 3920 -35 5 -0.88 39340854 10030 152.27 3950 4035 3885 5140 2770 3955 3922.32 0.94 0 -359 4085 4020 3985 3920 3885 4002 3902 135 1185 500 2840 5 1 25710390 1008 32.40 0.75 12 0.04 121.00 5237.00 7130 20240902 -45.02 3855 20250218 1.69 4570 -14.22 20250106 3855 1.69 20250218 7130 -45.02 20240902 3855 1.69 20250218 0.36 N 109740 500 135 억 241656 N N 0 N 00 N
11 20250305 150732 57 100.00 KOSDAQ 기계·장비 N N N N N 3930 -25 5 -0.63 36143274 9214 139.88 3950 4035 3885 5140 2770 3955 3922.65 0.94 0 -373 4085 4020 3985 3920 3885 4002 3902 135 1185 500 2840 5 1 25710390 1010 32.48 0.75 12 0.04 121.00 5237.00 7130 20240902 -44.88 3855 20250218 1.95 4570 -14.00 20250106 3855 1.95 20250218 7130 -44.88 20240902 3855 1.95 20250218 0.36 N 109740 500 135 억 241656 N N 0 N 00 N
12 20250305 140731 57 100.00 KOSDAQ 기계·장비 N N N N N 3915 -40 5 -1.01 35268159 8991 136.50 3950 4035 3885 5140 2770 3955 3922.61 0.94 0 -254 4085 4020 3985 3920 3885 4002 3902 135 1185 500 2840 5 1 25710390 1007 32.36 0.75 12 0.03 121.00 5237.00 7130 20240902 -45.09 3855 20250218 1.56 4570 -14.33 20250106 3855 1.56 20250218 7130 -45.09 20240902 3855 1.56 20250218 0.36 N 109740 500 135 억 241656 N N 0 N 00 N