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
123840/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
20250306,160758,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1158,-19,5,-1.61,6867833,5959,137.56,1151,1177,1140,1530,824,1177,1152.51,0.26,0,-110,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,430,-0.50,0.31,12,0.02,-2331.00,3764.00,6700,20240315,-82.72,1050,20250304,10.29,1635,-29.17,20250102,1050,10.29,20250304,1849,-37.37,20241223,166,597.59,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N
20250306,150757,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1159,-18,5,-1.53,6411497,5566,128.49,1151,1177,1140,1530,824,1177,1151.90,0.26,0,-37,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,431,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.70,1050,20250304,10.38,1635,-29.11,20250102,1050,10.38,20250304,1849,-37.32,20241223,166,598.19,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N
20250306,140756,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1162,-15,5,-1.27,6409191,5564,128.44,1151,1177,1140,1530,824,1177,1151.90,0.26,0,-37,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,432,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.66,1050,20250304,10.67,1635,-28.93,20250102,1050,10.67,20250304,1849,-37.16,20241223,166,600.00,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N
20250306,130758,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1145,-32,5,-2.72,6396479,5553,128.19,1151,1177,1140,1530,824,1177,1151.90,0.26,0,-37,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,425,-0.49,0.30,12,0.01,-2331.00,3764.00,6700,20240315,-82.91,1050,20250304,9.05,1635,-29.97,20250102,1050,9.05,20250304,1849,-38.07,20241223,166,589.76,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N
20250306,120756,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1150,-27,5,-2.29,2644000,2267,52.33,1151,1177,1150,1530,824,1177,1166.30,0.26,0,-37,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,427,-0.49,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.84,1050,20250304,9.52,1635,-29.66,20250102,1050,9.52,20250304,1849,-37.80,20241223,166,592.77,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N
20250306,110753,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1158,-19,5,-1.61,2250260,1925,44.44,1151,1177,1151,1530,824,1177,1168.97,0.26,0,-37,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,430,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.72,1050,20250304,10.29,1635,-29.17,20250102,1050,10.29,20250304,1849,-37.37,20241223,166,597.59,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N
20250306,100756,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1157,-20,5,-1.70,2130326,1823,42.08,1151,1177,1151,1530,824,1177,1168.58,0.26,0,-37,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,430,-0.50,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.73,1050,20250304,10.19,1635,-29.24,20250102,1050,10.19,20250304,1849,-37.43,20241223,166,596.99,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N
20250306,090759,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1177,0,3,0.00,24197,21,0.48,1151,1177,1151,1530,824,1177,1152.24,0.26,0,0,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,437,-0.50,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.43,1050,20250304,12.10,1635,-28.01,20250102,1050,12.10,20250304,1849,-36.34,20241223,166,609.04,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N
20250305,160748,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1177,-6,5,-0.51,5034680,4332,70.31,1183,1189,1153,1537,829,1183,1162.21,0.26,0,-27,1293,1238,1144,1089,995,1191,1042,372,354,1000,0,1,1,37154307,437,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.43,1050,20250304,12.10,1635,-28.01,20250102,1050,12.10,20250304,1849,-36.34,20241223,166,609.04,20241202,0.00,N,123840,1000,371 억,,97219,N,N,0,N,00,N
20250305,150751,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1161,-22,5,-1.86,4659044,4012,65.12,1183,1189,1153,1537,829,1183,1161.28,0.26,0,-26,1293,1238,1144,1089,995,1191,1042,372,354,1000,0,1,1,37154307,431,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.67,1050,20250304,10.57,1635,-28.99,20250102,1050,10.57,20250304,1849,-37.21,20241223,166,599.40,20241202,0.00,N,123840,1000,371 억,,97219,N,N,0,N,00,N
20250305,140750,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1161,-22,5,-1.86,4302518,3705,60.14,1183,1189,1153,1537,829,1183,1161.27,0.26,0,-16,1293,1238,1144,1089,995,1191,1042,372,354,1000,0,1,1,37154307,431,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.67,1050,20250304,10.57,1635,-28.99,20250102,1050,10.57,20250304,1849,-37.21,20241223,166,599.40,20241202,0.00,N,123840,1000,371 억,,97219,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 160758 51 100.00 KOSDAQ 기계·장비 N N N N N 1158 -19 5 -1.61 6867833 5959 137.56 1151 1177 1140 1530 824 1177 1152.51 0.26 0 -110 1209 1193 1173 1157 1137 1183 1147 372 353 1000 0 1 1 37154307 430 -0.50 0.31 12 0.02 -2331.00 3764.00 6700 20240315 -82.72 1050 20250304 10.29 1635 -29.17 20250102 1050 10.29 20250304 1849 -37.37 20241223 166 597.59 20241202 0.00 N 123840 1000 371 억 97108 N N 0 N 00 N
3 20250306 150757 51 100.00 KOSDAQ 기계·장비 N N N N N 1159 -18 5 -1.53 6411497 5566 128.49 1151 1177 1140 1530 824 1177 1151.90 0.26 0 -37 1209 1193 1173 1157 1137 1183 1147 372 353 1000 0 1 1 37154307 431 -0.50 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.70 1050 20250304 10.38 1635 -29.11 20250102 1050 10.38 20250304 1849 -37.32 20241223 166 598.19 20241202 0.00 N 123840 1000 371 억 97108 N N 0 N 00 N
4 20250306 140756 51 100.00 KOSDAQ 기계·장비 N N N N N 1162 -15 5 -1.27 6409191 5564 128.44 1151 1177 1140 1530 824 1177 1151.90 0.26 0 -37 1209 1193 1173 1157 1137 1183 1147 372 353 1000 0 1 1 37154307 432 -0.50 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.66 1050 20250304 10.67 1635 -28.93 20250102 1050 10.67 20250304 1849 -37.16 20241223 166 600.00 20241202 0.00 N 123840 1000 371 억 97108 N N 0 N 00 N
5 20250306 130758 51 100.00 KOSDAQ 기계·장비 N N N N N 1145 -32 5 -2.72 6396479 5553 128.19 1151 1177 1140 1530 824 1177 1151.90 0.26 0 -37 1209 1193 1173 1157 1137 1183 1147 372 353 1000 0 1 1 37154307 425 -0.49 0.30 12 0.01 -2331.00 3764.00 6700 20240315 -82.91 1050 20250304 9.05 1635 -29.97 20250102 1050 9.05 20250304 1849 -38.07 20241223 166 589.76 20241202 0.00 N 123840 1000 371 억 97108 N N 0 N 00 N
6 20250306 120756 51 100.00 KOSDAQ 기계·장비 N N N N N 1150 -27 5 -2.29 2644000 2267 52.33 1151 1177 1150 1530 824 1177 1166.30 0.26 0 -37 1209 1193 1173 1157 1137 1183 1147 372 353 1000 0 1 1 37154307 427 -0.49 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.84 1050 20250304 9.52 1635 -29.66 20250102 1050 9.52 20250304 1849 -37.80 20241223 166 592.77 20241202 0.00 N 123840 1000 371 억 97108 N N 0 N 00 N
7 20250306 110753 51 100.00 KOSDAQ 기계·장비 N N N N N 1158 -19 5 -1.61 2250260 1925 44.44 1151 1177 1151 1530 824 1177 1168.97 0.26 0 -37 1209 1193 1173 1157 1137 1183 1147 372 353 1000 0 1 1 37154307 430 -0.50 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.72 1050 20250304 10.29 1635 -29.17 20250102 1050 10.29 20250304 1849 -37.37 20241223 166 597.59 20241202 0.00 N 123840 1000 371 억 97108 N N 0 N 00 N
8 20250306 100756 51 100.00 KOSDAQ 기계·장비 N N N N N 1157 -20 5 -1.70 2130326 1823 42.08 1151 1177 1151 1530 824 1177 1168.58 0.26 0 -37 1209 1193 1173 1157 1137 1183 1147 372 353 1000 0 1 1 37154307 430 -0.50 0.31 12 0.00 -2331.00 3764.00 6700 20240315 -82.73 1050 20250304 10.19 1635 -29.24 20250102 1050 10.19 20250304 1849 -37.43 20241223 166 596.99 20241202 0.00 N 123840 1000 371 억 97108 N N 0 N 00 N
9 20250306 090759 51 100.00 KOSDAQ 기계·장비 N N N N N 1177 0 3 0.00 24197 21 0.48 1151 1177 1151 1530 824 1177 1152.24 0.26 0 0 1209 1193 1173 1157 1137 1183 1147 372 353 1000 0 1 1 37154307 437 -0.50 0.31 12 0.00 -2331.00 3764.00 6700 20240315 -82.43 1050 20250304 12.10 1635 -28.01 20250102 1050 12.10 20250304 1849 -36.34 20241223 166 609.04 20241202 0.00 N 123840 1000 371 억 97108 N N 0 N 00 N
10 20250305 160748 51 100.00 KOSDAQ 기계·장비 N N N N N 1177 -6 5 -0.51 5034680 4332 70.31 1183 1189 1153 1537 829 1183 1162.21 0.26 0 -27 1293 1238 1144 1089 995 1191 1042 372 354 1000 0 1 1 37154307 437 -0.50 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.43 1050 20250304 12.10 1635 -28.01 20250102 1050 12.10 20250304 1849 -36.34 20241223 166 609.04 20241202 0.00 N 123840 1000 371 억 97219 N N 0 N 00 N
11 20250305 150751 51 100.00 KOSDAQ 기계·장비 N N N N N 1161 -22 5 -1.86 4659044 4012 65.12 1183 1189 1153 1537 829 1183 1161.28 0.26 0 -26 1293 1238 1144 1089 995 1191 1042 372 354 1000 0 1 1 37154307 431 -0.50 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.67 1050 20250304 10.57 1635 -28.99 20250102 1050 10.57 20250304 1849 -37.21 20241223 166 599.40 20241202 0.00 N 123840 1000 371 억 97219 N N 0 N 00 N
12 20250305 140750 51 100.00 KOSDAQ 기계·장비 N N N N N 1161 -22 5 -1.86 4302518 3705 60.14 1183 1189 1153 1537 829 1183 1161.27 0.26 0 -16 1293 1238 1144 1089 995 1191 1042 372 354 1000 0 1 1 37154307 431 -0.50 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.67 1050 20250304 10.57 1635 -28.99 20250102 1050 10.57 20250304 1849 -37.21 20241223 166 599.40 20241202 0.00 N 123840 1000 371 억 97219 N N 0 N 00 N