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
114810/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
20250306,160744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6820,-210,5,-2.99,1008241940,146872,79.76,7030,7130,6750,9130,4930,7030,6864.77,3.59,0,-19260,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1986,93.42,1.23,12,0.50,73.00,5531.00,15360,20240402,-55.60,5350,20241206,27.48,8330,-18.13,20250218,5810,17.38,20250203,15360,-55.60,20240402,5350,27.48,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N
20250306,150743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6820,-210,5,-2.99,975301780,142042,77.14,7030,7130,6750,9130,4930,7030,6866.29,3.59,0,-18521,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1986,93.42,1.23,12,0.49,73.00,5531.00,15360,20240402,-55.60,5350,20241206,27.48,8330,-18.13,20250218,5810,17.38,20250203,15360,-55.60,20240402,5350,27.48,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N
20250306,140743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6810,-220,5,-3.13,923719140,134470,73.02,7030,7130,6750,9130,4930,7030,6869.33,3.59,0,-17558,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1983,93.29,1.23,12,0.46,73.00,5531.00,15360,20240402,-55.66,5350,20241206,27.29,8330,-18.25,20250218,5810,17.21,20250203,15360,-55.66,20240402,5350,27.29,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N
20250306,130744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6790,-240,5,-3.41,837610740,121857,66.17,7030,7130,6750,9130,4930,7030,6873.72,3.59,0,-16720,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1977,93.01,1.23,12,0.42,73.00,5531.00,15360,20240402,-55.79,5350,20241206,26.92,8330,-18.49,20250218,5810,16.87,20250203,15360,-55.79,20240402,5350,26.92,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N
20250306,120743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6780,-250,5,-3.56,720442150,104547,56.77,7030,7130,6770,9130,4930,7030,6891.08,3.59,0,-6740,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1974,92.88,1.23,12,0.36,73.00,5531.00,15360,20240402,-55.86,5350,20241206,26.73,8330,-18.61,20250218,5810,16.70,20250203,15360,-55.86,20240402,5350,26.73,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N
20250306,110740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6820,-210,5,-2.99,606798370,87830,47.70,7030,7130,6790,9130,4930,7030,6908.78,3.59,0,-5046,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1986,93.42,1.23,12,0.30,73.00,5531.00,15360,20240402,-55.60,5350,20241206,27.48,8330,-18.13,20250218,5810,17.38,20250203,15360,-55.60,20240402,5350,27.48,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N
20250306,100742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6880,-150,5,-2.13,325956040,46784,25.41,7030,7130,6880,9130,4930,7030,6967.25,3.59,0,-6325,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,2003,94.25,1.24,12,0.16,73.00,5531.00,15360,20240402,-55.21,5350,20241206,28.60,8330,-17.41,20250218,5810,18.42,20250203,15360,-55.21,20240402,5350,28.60,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N
20250306,090746,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7040,10,2,0.14,44549620,6302,3.42,7030,7130,7020,9130,4930,7030,7069.12,3.59,0,3377,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,2050,96.44,1.27,12,0.02,73.00,5531.00,15360,20240402,-54.17,5350,20241206,31.59,8330,-15.49,20250218,5810,21.17,20250203,15360,-54.17,20240402,5350,31.59,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N
20250305,160735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7030,10,2,0.14,1304746925,183644,146.79,7160,7250,6950,9120,4920,7020,7104.81,3.47,0,28977,7346,7182,7006,6842,6666,7095,6755,147,2100,500,4630,10,1,29113174,2047,96.30,1.27,12,0.63,73.00,5531.00,15360,20240402,-54.23,5350,20241206,31.40,8330,-15.61,20250218,5810,21.00,20250203,15360,-54.23,20240402,5350,31.40,20241206,1.32,N,114810,500,146 억,,1010314,N,N,0,N,00,N
20250305,150738,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7050,30,2,0.43,1093454125,153652,122.82,7160,7250,6950,9120,4920,7020,7116.50,3.47,0,18134,7346,7182,7006,6842,6666,7095,6755,147,2100,500,4630,10,1,29113174,2052,96.58,1.27,12,0.53,73.00,5531.00,15360,20240402,-54.10,5350,20241206,31.78,8330,-15.37,20250218,5810,21.34,20250203,15360,-54.10,20240402,5350,31.78,20241206,1.32,N,114810,500,146 억,,1010314,N,N,0,N,00,N
20250305,140737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7190,170,2,2.42,748766965,105070,83.99,7160,7250,6950,9120,4920,7020,7126.46,3.47,0,8091,7346,7182,7006,6842,6666,7095,6755,147,2100,500,4630,10,1,29113174,2093,98.49,1.30,12,0.36,73.00,5531.00,15360,20240402,-53.19,5350,20241206,34.39,8330,-13.69,20250218,5810,23.75,20250203,15360,-53.19,20240402,5350,34.39,20241206,1.32,N,114810,500,146 억,,1010314,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 160744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6820 -210 5 -2.99 1008241940 146872 79.76 7030 7130 6750 9130 4930 7030 6864.77 3.59 0 -19260 7376 7202 7076 6902 6776 7140 6840 147 2100 500 4630 10 1 29113174 1986 93.42 1.23 12 0.50 73.00 5531.00 15360 20240402 -55.60 5350 20241206 27.48 8330 -18.13 20250218 5810 17.38 20250203 15360 -55.60 20240402 5350 27.48 20241206 1.30 N 114810 500 146 억 1043976 N N 0 N 00 N
3 20250306 150743 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6820 -210 5 -2.99 975301780 142042 77.14 7030 7130 6750 9130 4930 7030 6866.29 3.59 0 -18521 7376 7202 7076 6902 6776 7140 6840 147 2100 500 4630 10 1 29113174 1986 93.42 1.23 12 0.49 73.00 5531.00 15360 20240402 -55.60 5350 20241206 27.48 8330 -18.13 20250218 5810 17.38 20250203 15360 -55.60 20240402 5350 27.48 20241206 1.30 N 114810 500 146 억 1043976 N N 0 N 00 N
4 20250306 140743 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6810 -220 5 -3.13 923719140 134470 73.02 7030 7130 6750 9130 4930 7030 6869.33 3.59 0 -17558 7376 7202 7076 6902 6776 7140 6840 147 2100 500 4630 10 1 29113174 1983 93.29 1.23 12 0.46 73.00 5531.00 15360 20240402 -55.66 5350 20241206 27.29 8330 -18.25 20250218 5810 17.21 20250203 15360 -55.66 20240402 5350 27.29 20241206 1.30 N 114810 500 146 억 1043976 N N 0 N 00 N
5 20250306 130744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6790 -240 5 -3.41 837610740 121857 66.17 7030 7130 6750 9130 4930 7030 6873.72 3.59 0 -16720 7376 7202 7076 6902 6776 7140 6840 147 2100 500 4630 10 1 29113174 1977 93.01 1.23 12 0.42 73.00 5531.00 15360 20240402 -55.79 5350 20241206 26.92 8330 -18.49 20250218 5810 16.87 20250203 15360 -55.79 20240402 5350 26.92 20241206 1.30 N 114810 500 146 억 1043976 N N 0 N 00 N
6 20250306 120743 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6780 -250 5 -3.56 720442150 104547 56.77 7030 7130 6770 9130 4930 7030 6891.08 3.59 0 -6740 7376 7202 7076 6902 6776 7140 6840 147 2100 500 4630 10 1 29113174 1974 92.88 1.23 12 0.36 73.00 5531.00 15360 20240402 -55.86 5350 20241206 26.73 8330 -18.61 20250218 5810 16.70 20250203 15360 -55.86 20240402 5350 26.73 20241206 1.30 N 114810 500 146 억 1043976 N N 0 N 00 N
7 20250306 110740 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6820 -210 5 -2.99 606798370 87830 47.70 7030 7130 6790 9130 4930 7030 6908.78 3.59 0 -5046 7376 7202 7076 6902 6776 7140 6840 147 2100 500 4630 10 1 29113174 1986 93.42 1.23 12 0.30 73.00 5531.00 15360 20240402 -55.60 5350 20241206 27.48 8330 -18.13 20250218 5810 17.38 20250203 15360 -55.60 20240402 5350 27.48 20241206 1.30 N 114810 500 146 억 1043976 N N 0 N 00 N
8 20250306 100742 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6880 -150 5 -2.13 325956040 46784 25.41 7030 7130 6880 9130 4930 7030 6967.25 3.59 0 -6325 7376 7202 7076 6902 6776 7140 6840 147 2100 500 4630 10 1 29113174 2003 94.25 1.24 12 0.16 73.00 5531.00 15360 20240402 -55.21 5350 20241206 28.60 8330 -17.41 20250218 5810 18.42 20250203 15360 -55.21 20240402 5350 28.60 20241206 1.30 N 114810 500 146 억 1043976 N N 0 N 00 N
9 20250306 090746 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7040 10 2 0.14 44549620 6302 3.42 7030 7130 7020 9130 4930 7030 7069.12 3.59 0 3377 7376 7202 7076 6902 6776 7140 6840 147 2100 500 4630 10 1 29113174 2050 96.44 1.27 12 0.02 73.00 5531.00 15360 20240402 -54.17 5350 20241206 31.59 8330 -15.49 20250218 5810 21.17 20250203 15360 -54.17 20240402 5350 31.59 20241206 1.30 N 114810 500 146 억 1043976 N N 0 N 00 N
10 20250305 160735 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7030 10 2 0.14 1304746925 183644 146.79 7160 7250 6950 9120 4920 7020 7104.81 3.47 0 28977 7346 7182 7006 6842 6666 7095 6755 147 2100 500 4630 10 1 29113174 2047 96.30 1.27 12 0.63 73.00 5531.00 15360 20240402 -54.23 5350 20241206 31.40 8330 -15.61 20250218 5810 21.00 20250203 15360 -54.23 20240402 5350 31.40 20241206 1.32 N 114810 500 146 억 1010314 N N 0 N 00 N
11 20250305 150738 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7050 30 2 0.43 1093454125 153652 122.82 7160 7250 6950 9120 4920 7020 7116.50 3.47 0 18134 7346 7182 7006 6842 6666 7095 6755 147 2100 500 4630 10 1 29113174 2052 96.58 1.27 12 0.53 73.00 5531.00 15360 20240402 -54.10 5350 20241206 31.78 8330 -15.37 20250218 5810 21.34 20250203 15360 -54.10 20240402 5350 31.78 20241206 1.32 N 114810 500 146 억 1010314 N N 0 N 00 N
12 20250305 140737 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7190 170 2 2.42 748766965 105070 83.99 7160 7250 6950 9120 4920 7020 7126.46 3.47 0 8091 7346 7182 7006 6842 6666 7095 6755 147 2100 500 4630 10 1 29113174 2093 98.49 1.30 12 0.36 73.00 5531.00 15360 20240402 -53.19 5350 20241206 34.39 8330 -13.69 20250218 5810 23.75 20250203 15360 -53.19 20240402 5350 34.39 20241206 1.32 N 114810 500 146 억 1010314 N N 0 N 00 N