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
138360/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
20250306,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,-7,5,-1.21,38137376,66202,204.53,594,594,573,754,406,580,576.08,8.48,0,-92,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,277,-10.42,0.53,12,0.14,-55.00,1091.00,1418,20240222,-59.59,571,20250304,0.35,805,-28.82,20250121,571,0.35,20250304,1200,-52.25,20240404,571,0.35,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N
20250306,150812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,-5,5,-0.86,38008980,65978,203.84,594,594,573,754,406,580,576.09,8.48,0,-83,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,278,-10.45,0.53,12,0.14,-55.00,1091.00,1418,20240222,-59.45,571,20250304,0.70,805,-28.57,20250121,571,0.70,20250304,1200,-52.08,20240404,571,0.70,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N
20250306,140811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,-6,5,-1.03,36084036,62624,193.48,594,594,573,754,406,580,576.20,8.48,0,-55,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,278,-10.44,0.53,12,0.13,-55.00,1091.00,1418,20240222,-59.52,571,20250304,0.53,805,-28.70,20250121,571,0.53,20250304,1200,-52.17,20240404,571,0.53,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N
20250306,130813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,-6,5,-1.03,32837027,56969,176.00,594,594,573,754,406,580,576.40,8.48,0,-109,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,278,-10.44,0.53,12,0.12,-55.00,1091.00,1418,20240222,-59.52,571,20250304,0.53,805,-28.70,20250121,571,0.53,20250304,1200,-52.17,20240404,571,0.53,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N
20250306,120811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,577,-3,5,-0.52,22374360,38763,119.76,594,594,573,754,406,580,577.21,8.48,0,1037,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,279,-10.49,0.53,12,0.08,-55.00,1091.00,1418,20240222,-59.31,571,20250304,1.05,805,-28.32,20250121,571,1.05,20250304,1200,-51.92,20240404,571,1.05,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N
20250306,110808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,579,-1,5,-0.17,22046467,38194,118.00,594,594,573,754,406,580,577.22,8.48,0,1477,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,280,-10.53,0.53,12,0.08,-55.00,1091.00,1418,20240222,-59.17,571,20250304,1.40,805,-28.07,20250121,571,1.40,20250304,1200,-51.75,20240404,571,1.40,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N
20250306,100811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,577,-3,5,-0.52,8166272,14044,43.39,594,594,573,754,406,580,581.48,8.48,0,1652,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,279,-10.49,0.53,12,0.03,-55.00,1091.00,1418,20240222,-59.31,571,20250304,1.05,805,-28.32,20250121,571,1.05,20250304,1200,-51.92,20240404,571,1.05,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N
20250306,090815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,592,12,2,2.07,1343454,2262,6.99,594,594,590,754,406,580,593.92,8.48,0,-34,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,286,-10.76,0.54,12,0.00,-55.00,1091.00,1418,20240222,-58.25,571,20250304,3.68,805,-26.46,20250121,571,3.68,20250304,1200,-50.67,20240404,571,3.68,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N
20250305,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,-3,5,-0.51,18768655,32368,69.94,583,590,575,757,409,583,579.85,8.48,0,783,613,597,584,568,555,606,577,242,174,500,360,1,1,48348248,280,-10.55,0.53,12,0.07,-55.00,1091.00,1418,20240222,-59.10,571,20250304,1.58,805,-27.95,20250121,571,1.58,20250304,1200,-51.67,20240404,571,1.58,20250304,0.18,N,138360,500,241 억,,4097943,N,N,0,N,00,N
20250305,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,584,1,2,0.17,17134211,29550,63.85,583,590,575,757,409,583,579.84,8.48,0,1204,613,597,584,568,555,606,577,242,174,500,360,1,1,48348248,282,-10.62,0.54,12,0.06,-55.00,1091.00,1418,20240222,-58.82,571,20250304,2.28,805,-27.45,20250121,571,2.28,20250304,1200,-51.33,20240404,571,2.28,20250304,0.18,N,138360,500,241 억,,4097943,N,N,0,N,00,N
20250305,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,586,3,2,0.51,12321879,21250,45.92,583,590,575,757,409,583,579.85,8.48,0,391,613,597,584,568,555,606,577,242,174,500,360,1,1,48348248,283,-10.65,0.54,12,0.04,-55.00,1091.00,1418,20240222,-58.67,571,20250304,2.63,805,-27.20,20250121,571,2.63,20250304,1200,-51.17,20240404,571,2.63,20250304,0.18,N,138360,500,241 억,,4097943,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 160813 57 100.00 KOSDAQ 기계·장비 N N N N N 573 -7 5 -1.21 38137376 66202 204.53 594 594 573 754 406 580 576.08 8.48 0 -92 596 587 581 572 566 585 570 242 174 500 350 1 1 48348248 277 -10.42 0.53 12 0.14 -55.00 1091.00 1418 20240222 -59.59 571 20250304 0.35 805 -28.82 20250121 571 0.35 20250304 1200 -52.25 20240404 571 0.35 20250304 0.18 N 138360 500 241 억 4098555 N N 0 N 00 N
3 20250306 150812 57 100.00 KOSDAQ 기계·장비 N N N N N 575 -5 5 -0.86 38008980 65978 203.84 594 594 573 754 406 580 576.09 8.48 0 -83 596 587 581 572 566 585 570 242 174 500 350 1 1 48348248 278 -10.45 0.53 12 0.14 -55.00 1091.00 1418 20240222 -59.45 571 20250304 0.70 805 -28.57 20250121 571 0.70 20250304 1200 -52.08 20240404 571 0.70 20250304 0.18 N 138360 500 241 억 4098555 N N 0 N 00 N
4 20250306 140811 57 100.00 KOSDAQ 기계·장비 N N N N N 574 -6 5 -1.03 36084036 62624 193.48 594 594 573 754 406 580 576.20 8.48 0 -55 596 587 581 572 566 585 570 242 174 500 350 1 1 48348248 278 -10.44 0.53 12 0.13 -55.00 1091.00 1418 20240222 -59.52 571 20250304 0.53 805 -28.70 20250121 571 0.53 20250304 1200 -52.17 20240404 571 0.53 20250304 0.18 N 138360 500 241 억 4098555 N N 0 N 00 N
5 20250306 130813 57 100.00 KOSDAQ 기계·장비 N N N N N 574 -6 5 -1.03 32837027 56969 176.00 594 594 573 754 406 580 576.40 8.48 0 -109 596 587 581 572 566 585 570 242 174 500 350 1 1 48348248 278 -10.44 0.53 12 0.12 -55.00 1091.00 1418 20240222 -59.52 571 20250304 0.53 805 -28.70 20250121 571 0.53 20250304 1200 -52.17 20240404 571 0.53 20250304 0.18 N 138360 500 241 억 4098555 N N 0 N 00 N
6 20250306 120811 57 100.00 KOSDAQ 기계·장비 N N N N N 577 -3 5 -0.52 22374360 38763 119.76 594 594 573 754 406 580 577.21 8.48 0 1037 596 587 581 572 566 585 570 242 174 500 350 1 1 48348248 279 -10.49 0.53 12 0.08 -55.00 1091.00 1418 20240222 -59.31 571 20250304 1.05 805 -28.32 20250121 571 1.05 20250304 1200 -51.92 20240404 571 1.05 20250304 0.18 N 138360 500 241 억 4098555 N N 0 N 00 N
7 20250306 110808 57 100.00 KOSDAQ 기계·장비 N N N N N 579 -1 5 -0.17 22046467 38194 118.00 594 594 573 754 406 580 577.22 8.48 0 1477 596 587 581 572 566 585 570 242 174 500 350 1 1 48348248 280 -10.53 0.53 12 0.08 -55.00 1091.00 1418 20240222 -59.17 571 20250304 1.40 805 -28.07 20250121 571 1.40 20250304 1200 -51.75 20240404 571 1.40 20250304 0.18 N 138360 500 241 억 4098555 N N 0 N 00 N
8 20250306 100811 57 100.00 KOSDAQ 기계·장비 N N N N N 577 -3 5 -0.52 8166272 14044 43.39 594 594 573 754 406 580 581.48 8.48 0 1652 596 587 581 572 566 585 570 242 174 500 350 1 1 48348248 279 -10.49 0.53 12 0.03 -55.00 1091.00 1418 20240222 -59.31 571 20250304 1.05 805 -28.32 20250121 571 1.05 20250304 1200 -51.92 20240404 571 1.05 20250304 0.18 N 138360 500 241 억 4098555 N N 0 N 00 N
9 20250306 090815 57 100.00 KOSDAQ 기계·장비 N N N N N 592 12 2 2.07 1343454 2262 6.99 594 594 590 754 406 580 593.92 8.48 0 -34 596 587 581 572 566 585 570 242 174 500 350 1 1 48348248 286 -10.76 0.54 12 0.00 -55.00 1091.00 1418 20240222 -58.25 571 20250304 3.68 805 -26.46 20250121 571 3.68 20250304 1200 -50.67 20240404 571 3.68 20250304 0.18 N 138360 500 241 억 4098555 N N 0 N 00 N
10 20250305 160803 57 100.00 KOSDAQ 기계·장비 N N N N N 580 -3 5 -0.51 18768655 32368 69.94 583 590 575 757 409 583 579.85 8.48 0 783 613 597 584 568 555 606 577 242 174 500 360 1 1 48348248 280 -10.55 0.53 12 0.07 -55.00 1091.00 1418 20240222 -59.10 571 20250304 1.58 805 -27.95 20250121 571 1.58 20250304 1200 -51.67 20240404 571 1.58 20250304 0.18 N 138360 500 241 억 4097943 N N 0 N 00 N
11 20250305 150806 57 100.00 KOSDAQ 기계·장비 N N N N N 584 1 2 0.17 17134211 29550 63.85 583 590 575 757 409 583 579.84 8.48 0 1204 613 597 584 568 555 606 577 242 174 500 360 1 1 48348248 282 -10.62 0.54 12 0.06 -55.00 1091.00 1418 20240222 -58.82 571 20250304 2.28 805 -27.45 20250121 571 2.28 20250304 1200 -51.33 20240404 571 2.28 20250304 0.18 N 138360 500 241 억 4097943 N N 0 N 00 N
12 20250305 140805 57 100.00 KOSDAQ 기계·장비 N N N N N 586 3 2 0.51 12321879 21250 45.92 583 590 575 757 409 583 579.85 8.48 0 391 613 597 584 568 555 606 577 242 174 500 360 1 1 48348248 283 -10.65 0.54 12 0.04 -55.00 1091.00 1418 20240222 -58.67 571 20250304 2.63 805 -27.20 20250121 571 2.63 20250304 1200 -51.17 20240404 571 2.63 20250304 0.18 N 138360 500 241 억 4097943 N N 0 N 00 N