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
131760/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
20250306,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,31,2,3.04,2757367281,2600871,413.86,1017,1115,1002,1324,714,1019,1060.18,2.13,0,-134610,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,456,-6.00,1.48,12,5.99,-175.00,709.00,1530,20250116,-31.37,637,20241209,64.84,1530,-31.37,20250116,938,11.94,20250203,1530,-31.37,20250116,637,64.84,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N
20250306,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1048,29,2,2.85,2727022256,2571979,409.26,1017,1115,1002,1324,714,1019,1060.28,2.13,0,-130868,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,455,-5.99,1.48,12,5.92,-175.00,709.00,1530,20250116,-31.50,637,20241209,64.52,1530,-31.50,20250116,938,11.73,20250203,1530,-31.50,20250116,637,64.52,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N
20250306,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,16,2,1.57,2495289171,2350433,374.01,1017,1115,1002,1324,714,1019,1061.63,2.13,0,-166716,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,450,-5.91,1.46,12,5.41,-175.00,709.00,1530,20250116,-32.35,637,20241209,62.48,1530,-32.35,20250116,938,10.34,20250203,1530,-32.35,20250116,637,62.48,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N
20250306,130807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,8,2,0.79,2394380294,2252406,358.41,1017,1115,1002,1324,714,1019,1063.03,2.13,0,-168217,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,446,-5.87,1.45,12,5.19,-175.00,709.00,1530,20250116,-32.88,637,20241209,61.22,1530,-32.88,20250116,938,9.49,20250203,1530,-32.88,20250116,637,61.22,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N
20250306,120806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1037,18,2,1.77,2312256183,2172730,345.73,1017,1115,1002,1324,714,1019,1064.22,2.13,0,-167323,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,450,-5.93,1.46,12,5.00,-175.00,709.00,1530,20250116,-32.22,637,20241209,62.79,1530,-32.22,20250116,938,10.55,20250203,1530,-32.22,20250116,637,62.79,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N
20250306,110803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1058,39,2,3.83,2015244689,1887010,300.27,1017,1115,1002,1324,714,1019,1067.96,2.13,0,-153238,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,460,-6.05,1.49,12,4.34,-175.00,709.00,1530,20250116,-30.85,637,20241209,66.09,1530,-30.85,20250116,938,12.79,20250203,1530,-30.85,20250116,637,66.09,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N
20250306,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1052,33,2,3.24,1123804795,1054711,167.83,1017,1115,1002,1324,714,1019,1065.51,2.13,0,-48347,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,457,-6.01,1.48,12,2.43,-175.00,709.00,1530,20250116,-31.24,637,20241209,65.15,1530,-31.24,20250116,938,12.15,20250203,1530,-31.24,20250116,637,65.15,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N
20250306,090809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,-7,5,-0.69,87819779,86640,13.79,1017,1024,1005,1324,714,1019,1013.62,2.13,0,-17591,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,440,-5.78,1.43,12,0.20,-175.00,709.00,1530,20250116,-33.86,637,20241209,58.87,1530,-33.86,20250116,938,7.89,20250203,1530,-33.86,20250116,637,58.87,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N
20250305,160758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-4,5,-0.39,641908075,624844,98.86,1022,1069,1005,1329,717,1023,1027.32,2.11,0,8027,1078,1050,1022,994,966,1064,1008,218,306,500,730,1,1,43431583,443,-5.82,1.44,12,1.44,-175.00,709.00,1530,20250116,-33.40,637,20241209,59.97,1530,-33.40,20250116,938,8.64,20250203,1530,-33.40,20250116,637,59.97,20241209,0.15,N,131760,500,218 억,,916626,N,N,0,N,00,N
20250305,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1021,-2,5,-0.20,614509290,597996,94.61,1022,1069,1005,1329,717,1023,1027.61,2.11,0,12610,1078,1050,1022,994,966,1064,1008,218,306,500,730,1,1,43431583,443,-5.83,1.44,12,1.38,-175.00,709.00,1530,20250116,-33.27,637,20241209,60.28,1530,-33.27,20250116,938,8.85,20250203,1530,-33.27,20250116,637,60.28,20241209,0.15,N,131760,500,218 억,,916626,N,N,0,N,00,N
20250305,140800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,-7,5,-0.68,575634588,559801,88.57,1022,1069,1005,1329,717,1023,1028.28,2.11,0,12115,1078,1050,1022,994,966,1064,1008,218,306,500,730,1,1,43431583,441,-5.81,1.43,12,1.29,-175.00,709.00,1530,20250116,-33.59,637,20241209,59.50,1530,-33.59,20250116,938,8.32,20250203,1530,-33.59,20250116,637,59.50,20241209,0.15,N,131760,500,218 억,,916626,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 160808 57 100.00 KOSDAQ 기계·장비 N N N N N 1050 31 2 3.04 2757367281 2600871 413.86 1017 1115 1002 1324 714 1019 1060.18 2.13 0 -134610 1095 1057 1031 993 967 1044 980 218 305 500 730 1 1 43431583 456 -6.00 1.48 12 5.99 -175.00 709.00 1530 20250116 -31.37 637 20241209 64.84 1530 -31.37 20250116 938 11.94 20250203 1530 -31.37 20250116 637 64.84 20241209 0.14 N 131760 500 218 억 924167 N N 0 N 00 N
3 20250306 150806 57 100.00 KOSDAQ 기계·장비 N N N N N 1048 29 2 2.85 2727022256 2571979 409.26 1017 1115 1002 1324 714 1019 1060.28 2.13 0 -130868 1095 1057 1031 993 967 1044 980 218 305 500 730 1 1 43431583 455 -5.99 1.48 12 5.92 -175.00 709.00 1530 20250116 -31.50 637 20241209 64.52 1530 -31.50 20250116 938 11.73 20250203 1530 -31.50 20250116 637 64.52 20241209 0.14 N 131760 500 218 억 924167 N N 0 N 00 N
4 20250306 140806 57 100.00 KOSDAQ 기계·장비 N N N N N 1035 16 2 1.57 2495289171 2350433 374.01 1017 1115 1002 1324 714 1019 1061.63 2.13 0 -166716 1095 1057 1031 993 967 1044 980 218 305 500 730 1 1 43431583 450 -5.91 1.46 12 5.41 -175.00 709.00 1530 20250116 -32.35 637 20241209 62.48 1530 -32.35 20250116 938 10.34 20250203 1530 -32.35 20250116 637 62.48 20241209 0.14 N 131760 500 218 억 924167 N N 0 N 00 N
5 20250306 130807 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 8 2 0.79 2394380294 2252406 358.41 1017 1115 1002 1324 714 1019 1063.03 2.13 0 -168217 1095 1057 1031 993 967 1044 980 218 305 500 730 1 1 43431583 446 -5.87 1.45 12 5.19 -175.00 709.00 1530 20250116 -32.88 637 20241209 61.22 1530 -32.88 20250116 938 9.49 20250203 1530 -32.88 20250116 637 61.22 20241209 0.14 N 131760 500 218 억 924167 N N 0 N 00 N
6 20250306 120806 57 100.00 KOSDAQ 기계·장비 N N N N N 1037 18 2 1.77 2312256183 2172730 345.73 1017 1115 1002 1324 714 1019 1064.22 2.13 0 -167323 1095 1057 1031 993 967 1044 980 218 305 500 730 1 1 43431583 450 -5.93 1.46 12 5.00 -175.00 709.00 1530 20250116 -32.22 637 20241209 62.79 1530 -32.22 20250116 938 10.55 20250203 1530 -32.22 20250116 637 62.79 20241209 0.14 N 131760 500 218 억 924167 N N 0 N 00 N
7 20250306 110803 57 100.00 KOSDAQ 기계·장비 N N N N N 1058 39 2 3.83 2015244689 1887010 300.27 1017 1115 1002 1324 714 1019 1067.96 2.13 0 -153238 1095 1057 1031 993 967 1044 980 218 305 500 730 1 1 43431583 460 -6.05 1.49 12 4.34 -175.00 709.00 1530 20250116 -30.85 637 20241209 66.09 1530 -30.85 20250116 938 12.79 20250203 1530 -30.85 20250116 637 66.09 20241209 0.14 N 131760 500 218 억 924167 N N 0 N 00 N
8 20250306 100805 57 100.00 KOSDAQ 기계·장비 N N N N N 1052 33 2 3.24 1123804795 1054711 167.83 1017 1115 1002 1324 714 1019 1065.51 2.13 0 -48347 1095 1057 1031 993 967 1044 980 218 305 500 730 1 1 43431583 457 -6.01 1.48 12 2.43 -175.00 709.00 1530 20250116 -31.24 637 20241209 65.15 1530 -31.24 20250116 938 12.15 20250203 1530 -31.24 20250116 637 65.15 20241209 0.14 N 131760 500 218 억 924167 N N 0 N 00 N
9 20250306 090809 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 -7 5 -0.69 87819779 86640 13.79 1017 1024 1005 1324 714 1019 1013.62 2.13 0 -17591 1095 1057 1031 993 967 1044 980 218 305 500 730 1 1 43431583 440 -5.78 1.43 12 0.20 -175.00 709.00 1530 20250116 -33.86 637 20241209 58.87 1530 -33.86 20250116 938 7.89 20250203 1530 -33.86 20250116 637 58.87 20241209 0.14 N 131760 500 218 억 924167 N N 0 N 00 N
10 20250305 160758 57 100.00 KOSDAQ 기계·장비 N N N N N 1019 -4 5 -0.39 641908075 624844 98.86 1022 1069 1005 1329 717 1023 1027.32 2.11 0 8027 1078 1050 1022 994 966 1064 1008 218 306 500 730 1 1 43431583 443 -5.82 1.44 12 1.44 -175.00 709.00 1530 20250116 -33.40 637 20241209 59.97 1530 -33.40 20250116 938 8.64 20250203 1530 -33.40 20250116 637 59.97 20241209 0.15 N 131760 500 218 억 916626 N N 0 N 00 N
11 20250305 150801 57 100.00 KOSDAQ 기계·장비 N N N N N 1021 -2 5 -0.20 614509290 597996 94.61 1022 1069 1005 1329 717 1023 1027.61 2.11 0 12610 1078 1050 1022 994 966 1064 1008 218 306 500 730 1 1 43431583 443 -5.83 1.44 12 1.38 -175.00 709.00 1530 20250116 -33.27 637 20241209 60.28 1530 -33.27 20250116 938 8.85 20250203 1530 -33.27 20250116 637 60.28 20241209 0.15 N 131760 500 218 억 916626 N N 0 N 00 N
12 20250305 140800 57 100.00 KOSDAQ 기계·장비 N N N N N 1016 -7 5 -0.68 575634588 559801 88.57 1022 1069 1005 1329 717 1023 1028.28 2.11 0 12115 1078 1050 1022 994 966 1064 1008 218 306 500 730 1 1 43431583 441 -5.81 1.43 12 1.29 -175.00 709.00 1530 20250116 -33.59 637 20241209 59.50 1530 -33.59 20250116 938 8.32 20250203 1530 -33.59 20250116 637 59.50 20241209 0.15 N 131760 500 218 억 916626 N N 0 N 00 N