ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088130/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
20250313,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,77921475,25815,120.10,3060,3080,2970,3975,2145,3060,3018.39,2.85,0,-2603,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,533,-9.93,0.38,12,0.15,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N
20250313,150704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-30,5,-0.98,66027070,21906,101.91,3060,3080,2970,3975,2145,3060,3014.11,2.85,0,-1441,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,530,-9.87,0.38,12,0.13,-307.00,7966.00,5700,20240924,-46.84,2900,20250311,4.48,3735,-18.88,20250109,2900,4.48,20250311,11400,-73.42,20240924,2900,4.48,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N
20250313,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-35,5,-1.14,53744495,17852,83.05,3060,3080,2970,3975,2145,3060,3010.56,2.85,0,-1331,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,529,-9.85,0.38,12,0.10,-307.00,7966.00,5700,20240924,-46.93,2900,20250311,4.31,3735,-19.01,20250109,2900,4.31,20250311,11400,-73.46,20240924,2900,4.31,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N
20250313,130703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-45,5,-1.47,51615325,17144,79.76,3060,3080,2970,3975,2145,3060,3010.69,2.85,0,-1139,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,527,-9.82,0.38,12,0.10,-307.00,7966.00,5700,20240924,-47.11,2900,20250311,3.97,3735,-19.28,20250109,2900,3.97,20250311,11400,-73.55,20240924,2900,3.97,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N
20250313,120703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,22709320,7462,34.72,3060,3080,3025,3975,2145,3060,3043.33,2.85,0,-790,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,533,-9.93,0.38,12,0.04,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N
20250313,110702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-30,5,-0.98,18494800,6075,28.26,3060,3080,3030,3975,2145,3060,3044.41,2.85,0,-875,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,530,-9.87,0.38,12,0.03,-307.00,7966.00,5700,20240924,-46.84,2900,20250311,4.48,3735,-18.88,20250109,2900,4.48,20250311,11400,-73.42,20240924,2900,4.48,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N
20250313,100702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,10316530,3380,15.72,3060,3080,3035,3975,2145,3060,3052.23,2.85,0,-1096,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,533,-9.93,0.38,12,0.02,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N
20250313,090704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,20,2,0.65,1095625,358,1.67,3060,3080,3060,3975,2145,3060,3060.41,2.85,0,-30,3096,3077,3046,3027,2996,3087,3037,99,915,500,1890,5,1,17485314,539,-10.03,0.39,12,0.00,-307.00,7966.00,5700,20240924,-45.96,2900,20250311,6.21,3735,-17.54,20250109,2900,6.21,20250311,11400,-72.98,20240924,2900,6.21,20250311,2.03,N,088130,500,99 억,,498395,N,N,0,N,00,N
20250312,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,15,2,0.49,65435460,21495,15.65,3045,3065,3015,3955,2135,3045,3044.22,2.83,0,3961,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,535,-9.97,0.38,12,0.12,-307.00,7966.00,5700,20240924,-46.32,2900,20250311,5.52,3735,-18.07,20250109,2900,5.52,20250311,11400,-73.16,20240924,2900,5.52,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,10,2,0.33,64007275,21028,15.31,3045,3065,3015,3955,2135,3045,3043.91,2.83,0,3867,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,534,-9.95,0.38,12,0.12,-307.00,7966.00,5700,20240924,-46.40,2900,20250311,5.34,3735,-18.21,20250109,2900,5.34,20250311,11400,-73.20,20240924,2900,5.34,20250311,2.02,N,088130,500,99 억,,494423,N,N,0,N,00,N
20250312,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,10,2,0.33,54289410,17835,12.99,3045,3065,3015,3955,2135,3045,3043.98,2.83,0,3230,3275,3160,3030,2915,2785,3095,2850,99,910,500,1880,5,1,17485314,534,-9.95,0.38,12,0.10,-307.00,7966.00,5700,20240924,-46.40,2900,20250311,5.34,3735,-18.21,20250109,2900,5.34,20250311,11400,-73.20,20240924,2900,5.34,20250311,2.02,N,088130,500,99 억,,494423,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 20250313 160703 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 -10 5 -0.33 77921475 25815 120.10 3060 3080 2970 3975 2145 3060 3018.39 2.85 0 -2603 3096 3077 3046 3027 2996 3087 3037 99 915 500 1890 5 1 17485314 533 -9.93 0.38 12 0.15 -307.00 7966.00 5700 20240924 -46.49 2900 20250311 5.17 3735 -18.34 20250109 2900 5.17 20250311 11400 -73.25 20240924 2900 5.17 20250311 2.03 N 088130 500 99 억 498395 N N 0 N 00 N
3 20250313 150704 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 -30 5 -0.98 66027070 21906 101.91 3060 3080 2970 3975 2145 3060 3014.11 2.85 0 -1441 3096 3077 3046 3027 2996 3087 3037 99 915 500 1890 5 1 17485314 530 -9.87 0.38 12 0.13 -307.00 7966.00 5700 20240924 -46.84 2900 20250311 4.48 3735 -18.88 20250109 2900 4.48 20250311 11400 -73.42 20240924 2900 4.48 20250311 2.03 N 088130 500 99 억 498395 N N 0 N 00 N
4 20250313 140702 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 -35 5 -1.14 53744495 17852 83.05 3060 3080 2970 3975 2145 3060 3010.56 2.85 0 -1331 3096 3077 3046 3027 2996 3087 3037 99 915 500 1890 5 1 17485314 529 -9.85 0.38 12 0.10 -307.00 7966.00 5700 20240924 -46.93 2900 20250311 4.31 3735 -19.01 20250109 2900 4.31 20250311 11400 -73.46 20240924 2900 4.31 20250311 2.03 N 088130 500 99 억 498395 N N 0 N 00 N
5 20250313 130703 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 -45 5 -1.47 51615325 17144 79.76 3060 3080 2970 3975 2145 3060 3010.69 2.85 0 -1139 3096 3077 3046 3027 2996 3087 3037 99 915 500 1890 5 1 17485314 527 -9.82 0.38 12 0.10 -307.00 7966.00 5700 20240924 -47.11 2900 20250311 3.97 3735 -19.28 20250109 2900 3.97 20250311 11400 -73.55 20240924 2900 3.97 20250311 2.03 N 088130 500 99 억 498395 N N 0 N 00 N
6 20250313 120703 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 -10 5 -0.33 22709320 7462 34.72 3060 3080 3025 3975 2145 3060 3043.33 2.85 0 -790 3096 3077 3046 3027 2996 3087 3037 99 915 500 1890 5 1 17485314 533 -9.93 0.38 12 0.04 -307.00 7966.00 5700 20240924 -46.49 2900 20250311 5.17 3735 -18.34 20250109 2900 5.17 20250311 11400 -73.25 20240924 2900 5.17 20250311 2.03 N 088130 500 99 억 498395 N N 0 N 00 N
7 20250313 110702 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 -30 5 -0.98 18494800 6075 28.26 3060 3080 3030 3975 2145 3060 3044.41 2.85 0 -875 3096 3077 3046 3027 2996 3087 3037 99 915 500 1890 5 1 17485314 530 -9.87 0.38 12 0.03 -307.00 7966.00 5700 20240924 -46.84 2900 20250311 4.48 3735 -18.88 20250109 2900 4.48 20250311 11400 -73.42 20240924 2900 4.48 20250311 2.03 N 088130 500 99 억 498395 N N 0 N 00 N
8 20250313 100702 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 -10 5 -0.33 10316530 3380 15.72 3060 3080 3035 3975 2145 3060 3052.23 2.85 0 -1096 3096 3077 3046 3027 2996 3087 3037 99 915 500 1890 5 1 17485314 533 -9.93 0.38 12 0.02 -307.00 7966.00 5700 20240924 -46.49 2900 20250311 5.17 3735 -18.34 20250109 2900 5.17 20250311 11400 -73.25 20240924 2900 5.17 20250311 2.03 N 088130 500 99 억 498395 N N 0 N 00 N
9 20250313 090704 57 100.00 KOSDAQ 기계·장비 N N N N N 3080 20 2 0.65 1095625 358 1.67 3060 3080 3060 3975 2145 3060 3060.41 2.85 0 -30 3096 3077 3046 3027 2996 3087 3037 99 915 500 1890 5 1 17485314 539 -10.03 0.39 12 0.00 -307.00 7966.00 5700 20240924 -45.96 2900 20250311 6.21 3735 -17.54 20250109 2900 6.21 20250311 11400 -72.98 20240924 2900 6.21 20250311 2.03 N 088130 500 99 억 498395 N N 0 N 00 N
10 20250312 160659 57 100.00 KOSDAQ 기계·장비 N N N N N 3060 15 2 0.49 65435460 21495 15.65 3045 3065 3015 3955 2135 3045 3044.22 2.83 0 3961 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 535 -9.97 0.38 12 0.12 -307.00 7966.00 5700 20240924 -46.32 2900 20250311 5.52 3735 -18.07 20250109 2900 5.52 20250311 11400 -73.16 20240924 2900 5.52 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
11 20250312 150701 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 10 2 0.33 64007275 21028 15.31 3045 3065 3015 3955 2135 3045 3043.91 2.83 0 3867 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 534 -9.95 0.38 12 0.12 -307.00 7966.00 5700 20240924 -46.40 2900 20250311 5.34 3735 -18.21 20250109 2900 5.34 20250311 11400 -73.20 20240924 2900 5.34 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N
12 20250312 140659 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 10 2 0.33 54289410 17835 12.99 3045 3065 3015 3955 2135 3045 3043.98 2.83 0 3230 3275 3160 3030 2915 2785 3095 2850 99 910 500 1880 5 1 17485314 534 -9.95 0.38 12 0.10 -307.00 7966.00 5700 20240924 -46.40 2900 20250311 5.34 3735 -18.21 20250109 2900 5.34 20250311 11400 -73.20 20240924 2900 5.34 20250311 2.02 N 088130 500 99 억 494423 N N 0 N 00 N