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
122640/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
20250306,160754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13360,60,2,0.45,622042910,46779,74.70,13410,13480,13120,17290,9310,13300,13297.38,1.53,0,10581,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2796,-9.03,3.11,12,0.22,-1479.00,4301.00,29900,20240327,-55.32,7710,20241209,73.28,15210,-12.16,20250227,9420,41.83,20250102,29900,-55.32,20240327,7710,73.28,20241209,0.25,N,122640,500,104 억,,321105,N,N,214,N,00,N
20250306,150753,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13370,70,2,0.53,588648930,44278,70.71,13410,13480,13120,17290,9310,13300,13294.39,1.53,0,10513,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2798,-9.04,3.11,12,0.21,-1479.00,4301.00,29900,20240327,-55.28,7710,20241209,73.41,15210,-12.10,20250227,9420,41.93,20250102,29900,-55.28,20240327,7710,73.41,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N
20250306,140752,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13320,20,2,0.15,499270040,37574,60.00,13410,13480,13120,17290,9310,13300,13287.65,1.53,0,8328,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2788,-9.01,3.10,12,0.18,-1479.00,4301.00,29900,20240327,-55.45,7710,20241209,72.76,15210,-12.43,20250227,9420,41.40,20250102,29900,-55.45,20240327,7710,72.76,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N
20250306,130754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13280,-20,5,-0.15,434909940,32738,52.28,13410,13480,13120,17290,9310,13300,13284.56,1.53,0,6048,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2780,-8.98,3.09,12,0.16,-1479.00,4301.00,29900,20240327,-55.59,7710,20241209,72.24,15210,-12.69,20250227,9420,40.98,20250102,29900,-55.59,20240327,7710,72.24,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N
20250306,120752,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13360,60,2,0.45,407872680,30707,49.04,13410,13480,13120,17290,9310,13300,13282.73,1.53,0,5285,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2796,-9.03,3.11,12,0.15,-1479.00,4301.00,29900,20240327,-55.32,7710,20241209,73.28,15210,-12.16,20250227,9420,41.83,20250102,29900,-55.32,20240327,7710,73.28,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N
20250306,110749,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13340,40,2,0.30,349244100,26308,42.01,13410,13480,13120,17290,9310,13300,13275.21,1.53,0,2295,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2792,-9.02,3.10,12,0.13,-1479.00,4301.00,29900,20240327,-55.38,7710,20241209,73.02,15210,-12.29,20250227,9420,41.61,20250102,29900,-55.38,20240327,7710,73.02,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N
20250306,100752,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13340,40,2,0.30,224876110,16975,27.11,13410,13480,13120,17290,9310,13300,13247.49,1.53,0,1127,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2792,-9.02,3.10,12,0.08,-1479.00,4301.00,29900,20240327,-55.38,7710,20241209,73.02,15210,-12.29,20250227,9420,41.61,20250102,29900,-55.38,20240327,7710,73.02,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N
20250306,090755,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13410,110,2,0.83,16706970,1254,2.00,13410,13480,13200,17290,9310,13300,13322.94,1.53,0,-817,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2807,-9.07,3.12,12,0.01,-1479.00,4301.00,29900,20240327,-55.15,7710,20241209,73.93,15210,-11.83,20250227,9420,42.36,20250102,29900,-55.15,20240327,7710,73.93,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N
20250305,160744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13300,-390,5,-2.85,837346645,62448,81.23,13770,14000,13110,17790,9590,13690,13411.59,1.61,0,-16738,14936,14312,13876,13252,12816,14095,13035,105,4100,500,9580,10,1,20930108,2784,-8.99,3.09,12,0.30,-1479.00,4301.00,29900,20240327,-55.52,7710,20241209,72.50,15210,-12.56,20250227,9420,41.19,20250102,29900,-55.52,20240327,7710,72.50,20241209,0.24,N,122640,500,104 억,,337930,N,N,178,N,00,N
20250305,150747,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13260,-430,5,-3.14,761035125,56710,73.77,13770,14000,13110,17790,9590,13690,13419.77,1.61,0,-14972,14936,14312,13876,13252,12816,14095,13035,105,4100,500,9580,10,1,20930108,2775,-8.97,3.08,12,0.27,-1479.00,4301.00,29900,20240327,-55.65,7710,20241209,71.98,15210,-12.82,20250227,9420,40.76,20250102,29900,-55.65,20240327,7710,71.98,20241209,0.24,N,122640,500,104 억,,337930,N,N,178,N,00,N
20250305,140746,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13220,-470,5,-3.43,592322560,43916,57.12,13770,14000,13200,17790,9590,13690,13487.63,1.61,0,-14654,14936,14312,13876,13252,12816,14095,13035,105,4100,500,9580,10,1,20930108,2767,-8.94,3.07,12,0.21,-1479.00,4301.00,29900,20240327,-55.79,7710,20241209,71.47,15210,-13.08,20250227,9420,40.34,20250102,29900,-55.79,20240327,7710,71.47,20241209,0.24,N,122640,500,104 억,,337930,N,N,178,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 160754 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13360 60 2 0.45 622042910 46779 74.70 13410 13480 13120 17290 9310 13300 13297.38 1.53 0 10581 14360 13830 13470 12940 12580 13650 12760 105 3990 500 9310 10 1 20930108 2796 -9.03 3.11 12 0.22 -1479.00 4301.00 29900 20240327 -55.32 7710 20241209 73.28 15210 -12.16 20250227 9420 41.83 20250102 29900 -55.32 20240327 7710 73.28 20241209 0.25 N 122640 500 104 억 321105 N N 214 N 00 N
3 20250306 150753 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13370 70 2 0.53 588648930 44278 70.71 13410 13480 13120 17290 9310 13300 13294.39 1.53 0 10513 14360 13830 13470 12940 12580 13650 12760 105 3990 500 9310 10 1 20930108 2798 -9.04 3.11 12 0.21 -1479.00 4301.00 29900 20240327 -55.28 7710 20241209 73.41 15210 -12.10 20250227 9420 41.93 20250102 29900 -55.28 20240327 7710 73.41 20241209 0.25 N 122640 500 104 억 321105 N N 0 N 00 N
4 20250306 140752 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13320 20 2 0.15 499270040 37574 60.00 13410 13480 13120 17290 9310 13300 13287.65 1.53 0 8328 14360 13830 13470 12940 12580 13650 12760 105 3990 500 9310 10 1 20930108 2788 -9.01 3.10 12 0.18 -1479.00 4301.00 29900 20240327 -55.45 7710 20241209 72.76 15210 -12.43 20250227 9420 41.40 20250102 29900 -55.45 20240327 7710 72.76 20241209 0.25 N 122640 500 104 억 321105 N N 0 N 00 N
5 20250306 130754 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13280 -20 5 -0.15 434909940 32738 52.28 13410 13480 13120 17290 9310 13300 13284.56 1.53 0 6048 14360 13830 13470 12940 12580 13650 12760 105 3990 500 9310 10 1 20930108 2780 -8.98 3.09 12 0.16 -1479.00 4301.00 29900 20240327 -55.59 7710 20241209 72.24 15210 -12.69 20250227 9420 40.98 20250102 29900 -55.59 20240327 7710 72.24 20241209 0.25 N 122640 500 104 억 321105 N N 0 N 00 N
6 20250306 120752 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13360 60 2 0.45 407872680 30707 49.04 13410 13480 13120 17290 9310 13300 13282.73 1.53 0 5285 14360 13830 13470 12940 12580 13650 12760 105 3990 500 9310 10 1 20930108 2796 -9.03 3.11 12 0.15 -1479.00 4301.00 29900 20240327 -55.32 7710 20241209 73.28 15210 -12.16 20250227 9420 41.83 20250102 29900 -55.32 20240327 7710 73.28 20241209 0.25 N 122640 500 104 억 321105 N N 0 N 00 N
7 20250306 110749 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13340 40 2 0.30 349244100 26308 42.01 13410 13480 13120 17290 9310 13300 13275.21 1.53 0 2295 14360 13830 13470 12940 12580 13650 12760 105 3990 500 9310 10 1 20930108 2792 -9.02 3.10 12 0.13 -1479.00 4301.00 29900 20240327 -55.38 7710 20241209 73.02 15210 -12.29 20250227 9420 41.61 20250102 29900 -55.38 20240327 7710 73.02 20241209 0.25 N 122640 500 104 억 321105 N N 0 N 00 N
8 20250306 100752 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13340 40 2 0.30 224876110 16975 27.11 13410 13480 13120 17290 9310 13300 13247.49 1.53 0 1127 14360 13830 13470 12940 12580 13650 12760 105 3990 500 9310 10 1 20930108 2792 -9.02 3.10 12 0.08 -1479.00 4301.00 29900 20240327 -55.38 7710 20241209 73.02 15210 -12.29 20250227 9420 41.61 20250102 29900 -55.38 20240327 7710 73.02 20241209 0.25 N 122640 500 104 억 321105 N N 0 N 00 N
9 20250306 090755 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13410 110 2 0.83 16706970 1254 2.00 13410 13480 13200 17290 9310 13300 13322.94 1.53 0 -817 14360 13830 13470 12940 12580 13650 12760 105 3990 500 9310 10 1 20930108 2807 -9.07 3.12 12 0.01 -1479.00 4301.00 29900 20240327 -55.15 7710 20241209 73.93 15210 -11.83 20250227 9420 42.36 20250102 29900 -55.15 20240327 7710 73.93 20241209 0.25 N 122640 500 104 억 321105 N N 0 N 00 N
10 20250305 160744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13300 -390 5 -2.85 837346645 62448 81.23 13770 14000 13110 17790 9590 13690 13411.59 1.61 0 -16738 14936 14312 13876 13252 12816 14095 13035 105 4100 500 9580 10 1 20930108 2784 -8.99 3.09 12 0.30 -1479.00 4301.00 29900 20240327 -55.52 7710 20241209 72.50 15210 -12.56 20250227 9420 41.19 20250102 29900 -55.52 20240327 7710 72.50 20241209 0.24 N 122640 500 104 억 337930 N N 178 N 00 N
11 20250305 150747 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13260 -430 5 -3.14 761035125 56710 73.77 13770 14000 13110 17790 9590 13690 13419.77 1.61 0 -14972 14936 14312 13876 13252 12816 14095 13035 105 4100 500 9580 10 1 20930108 2775 -8.97 3.08 12 0.27 -1479.00 4301.00 29900 20240327 -55.65 7710 20241209 71.98 15210 -12.82 20250227 9420 40.76 20250102 29900 -55.65 20240327 7710 71.98 20241209 0.24 N 122640 500 104 억 337930 N N 178 N 00 N
12 20250305 140746 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13220 -470 5 -3.43 592322560 43916 57.12 13770 14000 13200 17790 9590 13690 13487.63 1.61 0 -14654 14936 14312 13876 13252 12816 14095 13035 105 4100 500 9580 10 1 20930108 2767 -8.94 3.07 12 0.21 -1479.00 4301.00 29900 20240327 -55.79 7710 20241209 71.47 15210 -13.08 20250227 9420 40.34 20250102 29900 -55.79 20240327 7710 71.47 20241209 0.24 N 122640 500 104 억 337930 N N 178 N 00 N