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
137080/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
20250306,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3120,-65,5,-2.04,40498190,12955,5.10,3130,3170,3105,4140,2230,3185,3126.11,0.31,0,-117,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,345,-2.60,0.37,12,0.12,-1201.00,8459.00,8470,20240405,-63.16,2675,20241115,16.64,4095,-23.81,20250103,2895,7.77,20250304,8470,-63.16,20240405,2675,16.64,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N
20250306,150810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,-60,5,-1.88,37246645,11913,4.69,3130,3170,3105,4140,2230,3185,3126.55,0.31,0,-90,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,346,-2.60,0.37,12,0.11,-1201.00,8459.00,8470,20240405,-63.11,2675,20241115,16.82,4095,-23.69,20250103,2895,7.94,20250304,8470,-63.11,20240405,2675,16.82,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N
20250306,140809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-45,5,-1.41,33804485,10811,4.26,3130,3170,3105,4140,2230,3185,3126.86,0.31,0,-42,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,347,-2.61,0.37,12,0.10,-1201.00,8459.00,8470,20240405,-62.93,2675,20241115,17.38,4095,-23.32,20250103,2895,8.46,20250304,8470,-62.93,20240405,2675,17.38,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N
20250306,130811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,-35,5,-1.10,33450290,10698,4.21,3130,3170,3105,4140,2230,3185,3126.78,0.31,0,24,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,348,-2.62,0.37,12,0.10,-1201.00,8459.00,8470,20240405,-62.81,2675,20241115,17.76,4095,-23.08,20250103,2895,8.81,20250304,8470,-62.81,20240405,2675,17.76,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N
20250306,120809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-45,5,-1.41,24753215,7917,3.12,3130,3170,3105,4140,2230,3185,3126.59,0.31,0,56,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,347,-2.61,0.37,12,0.07,-1201.00,8459.00,8470,20240405,-62.93,2675,20241115,17.38,4095,-23.32,20250103,2895,8.46,20250304,8470,-62.93,20240405,2675,17.38,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N
20250306,110806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-50,5,-1.57,23318690,7457,2.94,3130,3170,3105,4140,2230,3185,3127.09,0.31,0,104,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,347,-2.61,0.37,12,0.07,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,2895,8.29,20250304,8470,-62.99,20240405,2675,17.20,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N
20250306,100809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-45,5,-1.41,18720085,5982,2.36,3130,3170,3105,4140,2230,3185,3129.40,0.31,0,256,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,347,-2.61,0.37,12,0.05,-1201.00,8459.00,8470,20240405,-62.93,2675,20241115,17.38,4095,-23.32,20250103,2895,8.46,20250304,8470,-62.93,20240405,2675,17.38,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N
20250306,090812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-50,5,-1.57,8122880,2593,1.02,3130,3170,3130,4140,2230,3185,3132.62,0.31,0,342,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,347,-2.61,0.37,12,0.02,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,2895,8.29,20250304,8470,-62.99,20240405,2675,17.20,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N
20250305,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,245,2,8.33,835401717,253286,2512.01,2930,3580,2900,3820,2060,2940,3298.30,0.32,0,-838,3076,3007,2951,2882,2826,2980,2855,64,880,500,1940,5,1,11059422,352,-2.65,0.38,12,2.29,-1201.00,8459.00,8470,20240405,-62.40,2675,20241115,19.07,4095,-22.22,20250103,2895,10.02,20250304,8470,-62.40,20240405,2675,19.07,20241115,0.36,N,137080,500,64 억,,35081,N,N,0,N,00,N
20250305,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,240,2,8.16,827531037,250808,2487.43,2930,3580,2900,3820,2060,2940,3299.46,0.32,0,-585,3076,3007,2951,2882,2826,2980,2855,64,880,500,1940,5,1,11059422,352,-2.65,0.38,12,2.27,-1201.00,8459.00,8470,20240405,-62.46,2675,20241115,18.88,4095,-22.34,20250103,2895,9.84,20250304,8470,-62.46,20240405,2675,18.88,20241115,0.36,N,137080,500,64 억,,35081,N,N,0,N,00,N
20250305,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,185,2,6.29,808896452,244867,2428.51,2930,3580,2900,3820,2060,2940,3303.41,0.32,0,-401,3076,3007,2951,2882,2826,2980,2855,64,880,500,1940,5,1,11059422,346,-2.60,0.37,12,2.21,-1201.00,8459.00,8470,20240405,-63.11,2675,20241115,16.82,4095,-23.69,20250103,2895,7.94,20250304,8470,-63.11,20240405,2675,16.82,20241115,0.36,N,137080,500,64 억,,35081,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 160811 57 100.00 KOSDAQ 기계·장비 N N N N N 3120 -65 5 -2.04 40498190 12955 5.10 3130 3170 3105 4140 2230 3185 3126.11 0.31 0 -117 3901 3542 3221 2862 2541 3722 3042 64 955 500 2100 5 1 11059422 345 -2.60 0.37 12 0.12 -1201.00 8459.00 8470 20240405 -63.16 2675 20241115 16.64 4095 -23.81 20250103 2895 7.77 20250304 8470 -63.16 20240405 2675 16.64 20241115 0.36 N 137080 500 64 억 34232 N N 0 N 00 N
3 20250306 150810 57 100.00 KOSDAQ 기계·장비 N N N N N 3125 -60 5 -1.88 37246645 11913 4.69 3130 3170 3105 4140 2230 3185 3126.55 0.31 0 -90 3901 3542 3221 2862 2541 3722 3042 64 955 500 2100 5 1 11059422 346 -2.60 0.37 12 0.11 -1201.00 8459.00 8470 20240405 -63.11 2675 20241115 16.82 4095 -23.69 20250103 2895 7.94 20250304 8470 -63.11 20240405 2675 16.82 20241115 0.36 N 137080 500 64 억 34232 N N 0 N 00 N
4 20250306 140809 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 -45 5 -1.41 33804485 10811 4.26 3130 3170 3105 4140 2230 3185 3126.86 0.31 0 -42 3901 3542 3221 2862 2541 3722 3042 64 955 500 2100 5 1 11059422 347 -2.61 0.37 12 0.10 -1201.00 8459.00 8470 20240405 -62.93 2675 20241115 17.38 4095 -23.32 20250103 2895 8.46 20250304 8470 -62.93 20240405 2675 17.38 20241115 0.36 N 137080 500 64 억 34232 N N 0 N 00 N
5 20250306 130811 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 -35 5 -1.10 33450290 10698 4.21 3130 3170 3105 4140 2230 3185 3126.78 0.31 0 24 3901 3542 3221 2862 2541 3722 3042 64 955 500 2100 5 1 11059422 348 -2.62 0.37 12 0.10 -1201.00 8459.00 8470 20240405 -62.81 2675 20241115 17.76 4095 -23.08 20250103 2895 8.81 20250304 8470 -62.81 20240405 2675 17.76 20241115 0.36 N 137080 500 64 억 34232 N N 0 N 00 N
6 20250306 120809 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 -45 5 -1.41 24753215 7917 3.12 3130 3170 3105 4140 2230 3185 3126.59 0.31 0 56 3901 3542 3221 2862 2541 3722 3042 64 955 500 2100 5 1 11059422 347 -2.61 0.37 12 0.07 -1201.00 8459.00 8470 20240405 -62.93 2675 20241115 17.38 4095 -23.32 20250103 2895 8.46 20250304 8470 -62.93 20240405 2675 17.38 20241115 0.36 N 137080 500 64 억 34232 N N 0 N 00 N
7 20250306 110806 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 -50 5 -1.57 23318690 7457 2.94 3130 3170 3105 4140 2230 3185 3127.09 0.31 0 104 3901 3542 3221 2862 2541 3722 3042 64 955 500 2100 5 1 11059422 347 -2.61 0.37 12 0.07 -1201.00 8459.00 8470 20240405 -62.99 2675 20241115 17.20 4095 -23.44 20250103 2895 8.29 20250304 8470 -62.99 20240405 2675 17.20 20241115 0.36 N 137080 500 64 억 34232 N N 0 N 00 N
8 20250306 100809 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 -45 5 -1.41 18720085 5982 2.36 3130 3170 3105 4140 2230 3185 3129.40 0.31 0 256 3901 3542 3221 2862 2541 3722 3042 64 955 500 2100 5 1 11059422 347 -2.61 0.37 12 0.05 -1201.00 8459.00 8470 20240405 -62.93 2675 20241115 17.38 4095 -23.32 20250103 2895 8.46 20250304 8470 -62.93 20240405 2675 17.38 20241115 0.36 N 137080 500 64 억 34232 N N 0 N 00 N
9 20250306 090812 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 -50 5 -1.57 8122880 2593 1.02 3130 3170 3130 4140 2230 3185 3132.62 0.31 0 342 3901 3542 3221 2862 2541 3722 3042 64 955 500 2100 5 1 11059422 347 -2.61 0.37 12 0.02 -1201.00 8459.00 8470 20240405 -62.99 2675 20241115 17.20 4095 -23.44 20250103 2895 8.29 20250304 8470 -62.99 20240405 2675 17.20 20241115 0.36 N 137080 500 64 억 34232 N N 0 N 00 N
10 20250305 160801 57 100.00 KOSDAQ 기계·장비 N N N N N 3185 245 2 8.33 835401717 253286 2512.01 2930 3580 2900 3820 2060 2940 3298.30 0.32 0 -838 3076 3007 2951 2882 2826 2980 2855 64 880 500 1940 5 1 11059422 352 -2.65 0.38 12 2.29 -1201.00 8459.00 8470 20240405 -62.40 2675 20241115 19.07 4095 -22.22 20250103 2895 10.02 20250304 8470 -62.40 20240405 2675 19.07 20241115 0.36 N 137080 500 64 억 35081 N N 0 N 00 N
11 20250305 150804 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 240 2 8.16 827531037 250808 2487.43 2930 3580 2900 3820 2060 2940 3299.46 0.32 0 -585 3076 3007 2951 2882 2826 2980 2855 64 880 500 1940 5 1 11059422 352 -2.65 0.38 12 2.27 -1201.00 8459.00 8470 20240405 -62.46 2675 20241115 18.88 4095 -22.34 20250103 2895 9.84 20250304 8470 -62.46 20240405 2675 18.88 20241115 0.36 N 137080 500 64 억 35081 N N 0 N 00 N
12 20250305 140803 57 100.00 KOSDAQ 기계·장비 N N N N N 3125 185 2 6.29 808896452 244867 2428.51 2930 3580 2900 3820 2060 2940 3303.41 0.32 0 -401 3076 3007 2951 2882 2826 2980 2855 64 880 500 1940 5 1 11059422 346 -2.60 0.37 12 2.21 -1201.00 8459.00 8470 20240405 -63.11 2675 20241115 16.82 4095 -23.69 20250103 2895 7.94 20250304 8470 -63.11 20240405 2675 16.82 20241115 0.36 N 137080 500 64 억 35081 N N 0 N 00 N