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
141000/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
20250306,160818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,-180,5,-2.45,101253700,13952,105.24,7420,7490,7120,9550,5150,7350,7257.35,1.64,0,-3332,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,869,53.51,0.50,12,0.12,134.00,14403.00,9400,20240405,-23.72,6100,20241209,17.54,8300,-13.61,20250124,7030,1.99,20250102,9400,-23.72,20240405,6100,17.54,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N
20250306,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-210,5,-2.86,88404490,12160,91.73,7420,7490,7140,9550,5150,7350,7270.11,1.64,0,-2700,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,865,53.28,0.50,12,0.10,134.00,14403.00,9400,20240405,-24.04,6100,20241209,17.05,8300,-13.98,20250124,7030,1.56,20250102,9400,-24.04,20240405,6100,17.05,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N
20250306,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-140,5,-1.90,73371130,10058,75.87,7420,7490,7160,9550,5150,7350,7294.80,1.64,0,-1894,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,873,53.81,0.50,12,0.08,134.00,14403.00,9400,20240405,-23.30,6100,20241209,18.20,8300,-13.13,20250124,7030,2.56,20250102,9400,-23.30,20240405,6100,18.20,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N
20250306,130818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,-100,5,-1.36,71049170,9736,73.44,7420,7490,7160,9550,5150,7350,7297.57,1.64,0,-2160,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,878,54.10,0.50,12,0.08,134.00,14403.00,9400,20240405,-22.87,6100,20241209,18.85,8300,-12.65,20250124,7030,3.13,20250102,9400,-22.87,20240405,6100,18.85,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N
20250306,120816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-80,5,-1.09,51936440,7088,53.47,7420,7490,7250,9550,5150,7350,7327.38,1.64,0,-1239,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,881,54.25,0.50,12,0.06,134.00,14403.00,9400,20240405,-22.66,6100,20241209,19.18,8300,-12.41,20250124,7030,3.41,20250102,9400,-22.66,20240405,6100,19.18,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N
20250306,110813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-70,5,-0.95,44901180,6119,46.16,7420,7490,7270,9550,5150,7350,7337.99,1.64,0,-637,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,882,54.33,0.51,12,0.05,134.00,14403.00,9400,20240405,-22.55,6100,20241209,19.34,8300,-12.29,20250124,7030,3.56,20250102,9400,-22.55,20240405,6100,19.34,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N
20250306,100816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7360,10,2,0.14,37140940,5054,38.12,7420,7490,7270,9550,5150,7350,7348.82,1.64,0,-606,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,892,54.93,0.51,12,0.04,134.00,14403.00,9400,20240405,-21.70,6100,20241209,20.66,8300,-11.33,20250124,7030,4.69,20250102,9400,-21.70,20240405,6100,20.66,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N
20250306,090819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,0,3,0.00,15094760,2043,15.41,7420,7490,7350,9550,5150,7350,7388.53,1.64,0,508,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,890,54.85,0.51,12,0.02,134.00,14403.00,9400,20240405,-21.81,6100,20241209,20.49,8300,-11.45,20250124,7030,4.55,20250102,9400,-21.81,20240405,6100,20.49,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N
20250305,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,170,2,2.37,54567370,7530,37.80,7170,7420,7110,9330,5030,7180,7246.66,1.64,0,192,7566,7372,7226,7032,6886,7300,6960,61,2150,500,5160,10,1,12114710,890,54.85,0.51,12,0.06,134.00,14403.00,9400,20240405,-21.81,6100,20241209,20.49,8300,-11.45,20250124,7030,4.55,20250102,9400,-21.81,20240405,6100,20.49,20241209,1.49,N,141000,500,60 억,,198843,N,N,0,N,00,N
20250305,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,210,2,2.92,54383410,7505,37.68,7170,7420,7110,9330,5030,7180,7246.29,1.64,0,208,7566,7372,7226,7032,6886,7300,6960,61,2150,500,5160,10,1,12114710,895,55.15,0.51,12,0.06,134.00,14403.00,9400,20240405,-21.38,6100,20241209,21.15,8300,-10.96,20250124,7030,5.12,20250102,9400,-21.38,20240405,6100,21.15,20241209,1.49,N,141000,500,60 억,,198843,N,N,0,N,00,N
20250305,140810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7360,180,2,2.51,50733100,7011,35.20,7170,7360,7110,9330,5030,7180,7236.21,1.64,0,351,7566,7372,7226,7032,6886,7300,6960,61,2150,500,5160,10,1,12114710,892,54.93,0.51,12,0.06,134.00,14403.00,9400,20240405,-21.70,6100,20241209,20.66,8300,-11.33,20250124,7030,4.69,20250102,9400,-21.70,20240405,6100,20.66,20241209,1.49,N,141000,500,60 억,,198843,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 160818 57 100.00 KOSDAQ 기계·장비 N N N N N 7170 -180 5 -2.45 101253700 13952 105.24 7420 7490 7120 9550 5150 7350 7257.35 1.64 0 -3332 7603 7476 7293 7166 6983 7540 7230 61 2200 500 5290 10 1 12114710 869 53.51 0.50 12 0.12 134.00 14403.00 9400 20240405 -23.72 6100 20241209 17.54 8300 -13.61 20250124 7030 1.99 20250102 9400 -23.72 20240405 6100 17.54 20241209 1.48 N 141000 500 60 억 199036 N N 0 N 00 N
3 20250306 150817 57 100.00 KOSDAQ 기계·장비 N N N N N 7140 -210 5 -2.86 88404490 12160 91.73 7420 7490 7140 9550 5150 7350 7270.11 1.64 0 -2700 7603 7476 7293 7166 6983 7540 7230 61 2200 500 5290 10 1 12114710 865 53.28 0.50 12 0.10 134.00 14403.00 9400 20240405 -24.04 6100 20241209 17.05 8300 -13.98 20250124 7030 1.56 20250102 9400 -24.04 20240405 6100 17.05 20241209 1.48 N 141000 500 60 억 199036 N N 0 N 00 N
4 20250306 140816 57 100.00 KOSDAQ 기계·장비 N N N N N 7210 -140 5 -1.90 73371130 10058 75.87 7420 7490 7160 9550 5150 7350 7294.80 1.64 0 -1894 7603 7476 7293 7166 6983 7540 7230 61 2200 500 5290 10 1 12114710 873 53.81 0.50 12 0.08 134.00 14403.00 9400 20240405 -23.30 6100 20241209 18.20 8300 -13.13 20250124 7030 2.56 20250102 9400 -23.30 20240405 6100 18.20 20241209 1.48 N 141000 500 60 억 199036 N N 0 N 00 N
5 20250306 130818 57 100.00 KOSDAQ 기계·장비 N N N N N 7250 -100 5 -1.36 71049170 9736 73.44 7420 7490 7160 9550 5150 7350 7297.57 1.64 0 -2160 7603 7476 7293 7166 6983 7540 7230 61 2200 500 5290 10 1 12114710 878 54.10 0.50 12 0.08 134.00 14403.00 9400 20240405 -22.87 6100 20241209 18.85 8300 -12.65 20250124 7030 3.13 20250102 9400 -22.87 20240405 6100 18.85 20241209 1.48 N 141000 500 60 억 199036 N N 0 N 00 N
6 20250306 120816 57 100.00 KOSDAQ 기계·장비 N N N N N 7270 -80 5 -1.09 51936440 7088 53.47 7420 7490 7250 9550 5150 7350 7327.38 1.64 0 -1239 7603 7476 7293 7166 6983 7540 7230 61 2200 500 5290 10 1 12114710 881 54.25 0.50 12 0.06 134.00 14403.00 9400 20240405 -22.66 6100 20241209 19.18 8300 -12.41 20250124 7030 3.41 20250102 9400 -22.66 20240405 6100 19.18 20241209 1.48 N 141000 500 60 억 199036 N N 0 N 00 N
7 20250306 110813 57 100.00 KOSDAQ 기계·장비 N N N N N 7280 -70 5 -0.95 44901180 6119 46.16 7420 7490 7270 9550 5150 7350 7337.99 1.64 0 -637 7603 7476 7293 7166 6983 7540 7230 61 2200 500 5290 10 1 12114710 882 54.33 0.51 12 0.05 134.00 14403.00 9400 20240405 -22.55 6100 20241209 19.34 8300 -12.29 20250124 7030 3.56 20250102 9400 -22.55 20240405 6100 19.34 20241209 1.48 N 141000 500 60 억 199036 N N 0 N 00 N
8 20250306 100816 57 100.00 KOSDAQ 기계·장비 N N N N N 7360 10 2 0.14 37140940 5054 38.12 7420 7490 7270 9550 5150 7350 7348.82 1.64 0 -606 7603 7476 7293 7166 6983 7540 7230 61 2200 500 5290 10 1 12114710 892 54.93 0.51 12 0.04 134.00 14403.00 9400 20240405 -21.70 6100 20241209 20.66 8300 -11.33 20250124 7030 4.69 20250102 9400 -21.70 20240405 6100 20.66 20241209 1.48 N 141000 500 60 억 199036 N N 0 N 00 N
9 20250306 090819 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 0 3 0.00 15094760 2043 15.41 7420 7490 7350 9550 5150 7350 7388.53 1.64 0 508 7603 7476 7293 7166 6983 7540 7230 61 2200 500 5290 10 1 12114710 890 54.85 0.51 12 0.02 134.00 14403.00 9400 20240405 -21.81 6100 20241209 20.49 8300 -11.45 20250124 7030 4.55 20250102 9400 -21.81 20240405 6100 20.49 20241209 1.48 N 141000 500 60 억 199036 N N 0 N 00 N
10 20250305 160808 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 170 2 2.37 54567370 7530 37.80 7170 7420 7110 9330 5030 7180 7246.66 1.64 0 192 7566 7372 7226 7032 6886 7300 6960 61 2150 500 5160 10 1 12114710 890 54.85 0.51 12 0.06 134.00 14403.00 9400 20240405 -21.81 6100 20241209 20.49 8300 -11.45 20250124 7030 4.55 20250102 9400 -21.81 20240405 6100 20.49 20241209 1.49 N 141000 500 60 억 198843 N N 0 N 00 N
11 20250305 150811 57 100.00 KOSDAQ 기계·장비 N N N N N 7390 210 2 2.92 54383410 7505 37.68 7170 7420 7110 9330 5030 7180 7246.29 1.64 0 208 7566 7372 7226 7032 6886 7300 6960 61 2150 500 5160 10 1 12114710 895 55.15 0.51 12 0.06 134.00 14403.00 9400 20240405 -21.38 6100 20241209 21.15 8300 -10.96 20250124 7030 5.12 20250102 9400 -21.38 20240405 6100 21.15 20241209 1.49 N 141000 500 60 억 198843 N N 0 N 00 N
12 20250305 140810 57 100.00 KOSDAQ 기계·장비 N N N N N 7360 180 2 2.51 50733100 7011 35.20 7170 7360 7110 9330 5030 7180 7236.21 1.64 0 351 7566 7372 7226 7032 6886 7300 6960 61 2150 500 5160 10 1 12114710 892 54.93 0.51 12 0.06 134.00 14403.00 9400 20240405 -21.70 6100 20241209 20.66 8300 -11.33 20250124 7030 4.69 20250102 9400 -21.70 20240405 6100 20.66 20241209 1.49 N 141000 500 60 억 198843 N N 0 N 00 N