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
126880/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
20250306,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,5,2,0.12,333061322,80783,125.27,4130,4155,4095,5370,2895,4135,4122.91,1.91,0,-3774,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,961,25.40,0.84,12,0.35,163.00,4942.00,5100,20240522,-18.82,2840,20241210,45.77,4155,-0.36,20250306,3470,19.31,20250203,5100,-18.82,20240522,2840,45.77,20241210,4.17,N,126880,500,116 억,,442527,N,N,130,N,00,N
20250306,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,0,3,0.00,302700727,73429,113.87,4130,4155,4095,5370,2895,4135,4122.36,1.91,0,-4408,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,960,25.37,0.84,12,0.32,163.00,4942.00,5100,20240522,-18.92,2840,20241210,45.60,4155,-0.48,20250306,3470,19.16,20250203,5100,-18.92,20240522,2840,45.60,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N
20250306,140800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4127,-8,5,-0.19,210110162,50917,78.96,4130,4155,4100,5370,2895,4135,4126.52,1.91,0,415,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,958,25.32,0.84,12,0.22,163.00,4942.00,5100,20240522,-19.08,2840,20241210,45.32,4155,-0.67,20250306,3470,18.93,20250203,5100,-19.08,20240522,2840,45.32,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N
20250306,130801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,5,2,0.12,203906445,49414,76.63,4130,4155,4100,5370,2895,4135,4126.49,1.91,0,406,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,961,25.40,0.84,12,0.21,163.00,4942.00,5100,20240522,-18.82,2840,20241210,45.77,4155,-0.36,20250306,3470,19.31,20250203,5100,-18.82,20240522,2840,45.77,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N
20250306,120800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,15,2,0.36,188937535,45801,71.03,4130,4155,4100,5370,2895,4135,4125.18,1.91,0,537,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,963,25.46,0.84,12,0.20,163.00,4942.00,5100,20240522,-18.63,2840,20241210,46.13,4155,-0.12,20250306,3470,19.60,20250203,5100,-18.63,20240522,2840,46.13,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N
20250306,110757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,0,3,0.00,100222965,24296,37.68,4130,4145,4100,5370,2895,4135,4125.08,1.91,0,-4048,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,960,25.37,0.84,12,0.10,163.00,4942.00,5100,20240522,-18.92,2840,20241210,45.60,4145,-0.24,20250306,3470,19.16,20250203,5100,-18.92,20240522,2840,45.60,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N
20250306,100759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,0,3,0.00,58259560,14135,21.92,4130,4145,4100,5370,2895,4135,4121.65,1.91,0,-1964,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,960,25.37,0.84,12,0.06,163.00,4942.00,5100,20240522,-18.92,2840,20241210,45.60,4145,-0.24,20250306,3470,19.16,20250203,5100,-18.92,20240522,2840,45.60,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N
20250306,090803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,0,3,0.00,19975590,4850,7.52,4130,4135,4100,5370,2895,4135,4118.68,1.91,0,-539,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,960,25.37,0.84,12,0.02,163.00,4942.00,5100,20240522,-18.92,2840,20241210,45.60,4135,0.00,20250305,3470,19.16,20250203,5100,-18.92,20240522,2840,45.60,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N
20250305,160752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,95,2,2.35,263887114,64484,76.13,4090,4135,3980,5250,2830,4040,4092.24,1.83,0,17680,4140,4090,4035,3985,3930,4115,4010,116,1210,500,2820,5,1,23204903,960,25.37,0.84,12,0.28,163.00,4942.00,5100,20240522,-18.92,2840,20241210,45.60,4135,0.00,20250305,3470,19.16,20250203,5100,-18.92,20240522,2840,45.60,20241210,4.18,N,126880,500,116 억,,425345,N,N,32,N,00,N
20250305,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,90,2,2.23,246001889,60149,71.01,4090,4130,3980,5250,2830,4040,4089.87,1.83,0,17624,4140,4090,4035,3985,3930,4115,4010,116,1210,500,2820,5,1,23204903,958,25.34,0.84,12,0.26,163.00,4942.00,5100,20240522,-19.02,2840,20241210,45.42,4130,0.00,20250305,3470,19.02,20250203,5100,-19.02,20240522,2840,45.42,20241210,4.18,N,126880,500,116 억,,425345,N,N,85,N,00,N
20250305,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,75,2,1.86,196522349,48133,56.83,4090,4125,3980,5250,2830,4040,4082.90,1.83,0,16744,4140,4090,4035,3985,3930,4115,4010,116,1210,500,2820,5,1,23204903,955,25.25,0.83,12,0.21,163.00,4942.00,5100,20240522,-19.31,2840,20241210,44.89,4125,-0.24,20250305,3470,18.59,20250203,5100,-19.31,20240522,2840,44.89,20241210,4.18,N,126880,500,116 억,,425345,N,N,85,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 160801 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 5 2 0.12 333061322 80783 125.27 4130 4155 4095 5370 2895 4135 4122.91 1.91 0 -3774 4238 4186 4083 4031 3928 4212 4057 116 1235 500 2890 5 1 23204903 961 25.40 0.84 12 0.35 163.00 4942.00 5100 20240522 -18.82 2840 20241210 45.77 4155 -0.36 20250306 3470 19.31 20250203 5100 -18.82 20240522 2840 45.77 20241210 4.17 N 126880 500 116 억 442527 N N 130 N 00 N
3 20250306 150800 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 0 3 0.00 302700727 73429 113.87 4130 4155 4095 5370 2895 4135 4122.36 1.91 0 -4408 4238 4186 4083 4031 3928 4212 4057 116 1235 500 2890 5 1 23204903 960 25.37 0.84 12 0.32 163.00 4942.00 5100 20240522 -18.92 2840 20241210 45.60 4155 -0.48 20250306 3470 19.16 20250203 5100 -18.92 20240522 2840 45.60 20241210 4.17 N 126880 500 116 억 442527 N N 32 N 00 N
4 20250306 140800 57 100.00 KOSDAQ 기계·장비 N N N N N 4127 -8 5 -0.19 210110162 50917 78.96 4130 4155 4100 5370 2895 4135 4126.52 1.91 0 415 4238 4186 4083 4031 3928 4212 4057 116 1235 500 2890 5 1 23204903 958 25.32 0.84 12 0.22 163.00 4942.00 5100 20240522 -19.08 2840 20241210 45.32 4155 -0.67 20250306 3470 18.93 20250203 5100 -19.08 20240522 2840 45.32 20241210 4.17 N 126880 500 116 억 442527 N N 32 N 00 N
5 20250306 130801 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 5 2 0.12 203906445 49414 76.63 4130 4155 4100 5370 2895 4135 4126.49 1.91 0 406 4238 4186 4083 4031 3928 4212 4057 116 1235 500 2890 5 1 23204903 961 25.40 0.84 12 0.21 163.00 4942.00 5100 20240522 -18.82 2840 20241210 45.77 4155 -0.36 20250306 3470 19.31 20250203 5100 -18.82 20240522 2840 45.77 20241210 4.17 N 126880 500 116 억 442527 N N 32 N 00 N
6 20250306 120800 57 100.00 KOSDAQ 기계·장비 N N N N N 4150 15 2 0.36 188937535 45801 71.03 4130 4155 4100 5370 2895 4135 4125.18 1.91 0 537 4238 4186 4083 4031 3928 4212 4057 116 1235 500 2890 5 1 23204903 963 25.46 0.84 12 0.20 163.00 4942.00 5100 20240522 -18.63 2840 20241210 46.13 4155 -0.12 20250306 3470 19.60 20250203 5100 -18.63 20240522 2840 46.13 20241210 4.17 N 126880 500 116 억 442527 N N 32 N 00 N
7 20250306 110757 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 0 3 0.00 100222965 24296 37.68 4130 4145 4100 5370 2895 4135 4125.08 1.91 0 -4048 4238 4186 4083 4031 3928 4212 4057 116 1235 500 2890 5 1 23204903 960 25.37 0.84 12 0.10 163.00 4942.00 5100 20240522 -18.92 2840 20241210 45.60 4145 -0.24 20250306 3470 19.16 20250203 5100 -18.92 20240522 2840 45.60 20241210 4.17 N 126880 500 116 억 442527 N N 32 N 00 N
8 20250306 100759 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 0 3 0.00 58259560 14135 21.92 4130 4145 4100 5370 2895 4135 4121.65 1.91 0 -1964 4238 4186 4083 4031 3928 4212 4057 116 1235 500 2890 5 1 23204903 960 25.37 0.84 12 0.06 163.00 4942.00 5100 20240522 -18.92 2840 20241210 45.60 4145 -0.24 20250306 3470 19.16 20250203 5100 -18.92 20240522 2840 45.60 20241210 4.17 N 126880 500 116 억 442527 N N 32 N 00 N
9 20250306 090803 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 0 3 0.00 19975590 4850 7.52 4130 4135 4100 5370 2895 4135 4118.68 1.91 0 -539 4238 4186 4083 4031 3928 4212 4057 116 1235 500 2890 5 1 23204903 960 25.37 0.84 12 0.02 163.00 4942.00 5100 20240522 -18.92 2840 20241210 45.60 4135 0.00 20250305 3470 19.16 20250203 5100 -18.92 20240522 2840 45.60 20241210 4.17 N 126880 500 116 억 442527 N N 32 N 00 N
10 20250305 160752 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 95 2 2.35 263887114 64484 76.13 4090 4135 3980 5250 2830 4040 4092.24 1.83 0 17680 4140 4090 4035 3985 3930 4115 4010 116 1210 500 2820 5 1 23204903 960 25.37 0.84 12 0.28 163.00 4942.00 5100 20240522 -18.92 2840 20241210 45.60 4135 0.00 20250305 3470 19.16 20250203 5100 -18.92 20240522 2840 45.60 20241210 4.18 N 126880 500 116 억 425345 N N 32 N 00 N
11 20250305 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 4130 90 2 2.23 246001889 60149 71.01 4090 4130 3980 5250 2830 4040 4089.87 1.83 0 17624 4140 4090 4035 3985 3930 4115 4010 116 1210 500 2820 5 1 23204903 958 25.34 0.84 12 0.26 163.00 4942.00 5100 20240522 -19.02 2840 20241210 45.42 4130 0.00 20250305 3470 19.02 20250203 5100 -19.02 20240522 2840 45.42 20241210 4.18 N 126880 500 116 억 425345 N N 85 N 00 N
12 20250305 140754 57 100.00 KOSDAQ 기계·장비 N N N N N 4115 75 2 1.86 196522349 48133 56.83 4090 4125 3980 5250 2830 4040 4082.90 1.83 0 16744 4140 4090 4035 3985 3930 4115 4010 116 1210 500 2820 5 1 23204903 955 25.25 0.83 12 0.21 163.00 4942.00 5100 20240522 -19.31 2840 20241210 44.89 4125 -0.24 20250305 3470 18.59 20250203 5100 -19.31 20240522 2840 44.89 20241210 4.18 N 126880 500 116 억 425345 N N 85 N 00 N