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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014940/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
20250307,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-120,5,-2.14,4864765280,884921,77.50,5540,5600,5400,7300,3940,5620,5497.40,6.18,0,-33947,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2507,28.21,2.84,12,1.94,195.00,1937.00,6440,20250120,-14.60,2715,20240227,102.58,6440,-14.60,20250120,4960,10.89,20250304,6440,-14.60,20250120,2885,90.64,20240307,3.75,N,014940,500,227 억,,2815985,N,N,234,N,00,N
20250307,150309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-120,5,-2.14,4500944925,818817,71.71,5540,5600,5400,7300,3940,5620,5496.89,6.18,0,-42628,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2507,28.21,2.84,12,1.80,195.00,1937.00,6440,20250120,-14.60,2715,20240227,102.58,6440,-14.60,20250120,4960,10.89,20250304,6440,-14.60,20250120,2885,90.64,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N
20250307,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-80,5,-1.42,3709596795,675426,59.15,5540,5600,5400,7300,3940,5620,5492.23,6.18,0,-44602,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2525,28.41,2.86,12,1.48,195.00,1937.00,6440,20250120,-13.98,2715,20240227,104.05,6440,-13.98,20250120,4960,11.69,20250304,6440,-13.98,20250120,2885,92.03,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N
20250307,130308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-60,5,-1.07,3303338020,602244,52.74,5540,5600,5400,7300,3940,5620,5485.05,6.18,0,-50150,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2534,28.51,2.87,12,1.32,195.00,1937.00,6440,20250120,-13.66,2715,20240227,104.79,6440,-13.66,20250120,4960,12.10,20250304,6440,-13.66,20250120,2885,92.72,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N
20250307,120309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-50,5,-0.89,3009531280,549285,48.11,5540,5600,5400,7300,3940,5620,5478.99,6.18,0,-63788,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2538,28.56,2.88,12,1.21,195.00,1937.00,6440,20250120,-13.51,2715,20240227,105.16,6440,-13.51,20250120,4960,12.30,20250304,6440,-13.51,20250120,2885,93.07,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N
20250307,110308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,-150,5,-2.67,2387307435,436481,38.23,5540,5600,5400,7300,3940,5620,5469.44,6.18,0,-80613,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2493,28.05,2.82,12,0.96,195.00,1937.00,6440,20250120,-15.06,2715,20240227,101.47,6440,-15.06,20250120,4960,10.28,20250304,6440,-15.06,20250120,2885,89.60,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N
20250307,100307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5475,-145,5,-2.58,1919784600,350773,30.72,5540,5600,5400,7300,3940,5620,5473.01,6.18,0,-50785,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2495,28.08,2.83,12,0.77,195.00,1937.00,6440,20250120,-14.98,2715,20240227,101.66,6440,-14.98,20250120,4960,10.38,20250304,6440,-14.98,20250120,2885,89.77,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N
20250307,090309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-130,5,-2.31,380646770,69022,6.04,5540,5600,5460,7300,3940,5620,5514.84,6.18,0,-2971,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2502,28.15,2.83,12,0.15,195.00,1937.00,6440,20250120,-14.75,2715,20240227,102.21,6440,-14.75,20250120,4960,10.69,20250304,6440,-14.75,20250120,2885,90.29,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N
20250306,160307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,-120,5,-2.09,6388660365,1128931,20.65,5650,5780,5550,7460,4020,5740,5659.04,6.23,0,-18465,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2561,28.82,2.90,12,2.48,195.00,1937.00,6440,20250120,-12.73,2715,20240227,107.00,6440,-12.73,20250120,4960,13.31,20250304,6440,-12.73,20250120,2885,94.80,20240307,3.83,N,014940,500,227 억,,2837860,N,N,228,N,00,N
20250306,150306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,-150,5,-2.61,5902046550,1042168,19.06,5650,5780,5550,7460,4020,5740,5663.19,6.23,0,-2370,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2548,28.67,2.89,12,2.29,195.00,1937.00,6440,20250120,-13.20,2715,20240227,105.89,6440,-13.20,20250120,4960,12.70,20250304,6440,-13.20,20250120,2885,93.76,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N
20250306,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-90,5,-1.57,4901045515,863286,15.79,5650,5780,5590,7460,4020,5740,5677.15,6.23,0,-28123,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2575,28.97,2.92,12,1.89,195.00,1937.00,6440,20250120,-12.27,2715,20240227,108.10,6440,-12.27,20250120,4960,13.91,20250304,6440,-12.27,20250120,2885,95.84,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,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 20250307 160308 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -120 5 -2.14 4864765280 884921 77.50 5540 5600 5400 7300 3940 5620 5497.40 6.18 0 -33947 5880 5750 5650 5520 5420 5700 5470 228 1680 500 3700 10 1 45573661 2507 28.21 2.84 12 1.94 195.00 1937.00 6440 20250120 -14.60 2715 20240227 102.58 6440 -14.60 20250120 4960 10.89 20250304 6440 -14.60 20250120 2885 90.64 20240307 3.75 N 014940 500 227 억 2815985 N N 234 N 00 N
3 20250307 150309 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -120 5 -2.14 4500944925 818817 71.71 5540 5600 5400 7300 3940 5620 5496.89 6.18 0 -42628 5880 5750 5650 5520 5420 5700 5470 228 1680 500 3700 10 1 45573661 2507 28.21 2.84 12 1.80 195.00 1937.00 6440 20250120 -14.60 2715 20240227 102.58 6440 -14.60 20250120 4960 10.89 20250304 6440 -14.60 20250120 2885 90.64 20240307 3.75 N 014940 500 227 억 2815985 N N 228 N 00 N
4 20250307 140307 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 -80 5 -1.42 3709596795 675426 59.15 5540 5600 5400 7300 3940 5620 5492.23 6.18 0 -44602 5880 5750 5650 5520 5420 5700 5470 228 1680 500 3700 10 1 45573661 2525 28.41 2.86 12 1.48 195.00 1937.00 6440 20250120 -13.98 2715 20240227 104.05 6440 -13.98 20250120 4960 11.69 20250304 6440 -13.98 20250120 2885 92.03 20240307 3.75 N 014940 500 227 억 2815985 N N 228 N 00 N
5 20250307 130308 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 -60 5 -1.07 3303338020 602244 52.74 5540 5600 5400 7300 3940 5620 5485.05 6.18 0 -50150 5880 5750 5650 5520 5420 5700 5470 228 1680 500 3700 10 1 45573661 2534 28.51 2.87 12 1.32 195.00 1937.00 6440 20250120 -13.66 2715 20240227 104.79 6440 -13.66 20250120 4960 12.10 20250304 6440 -13.66 20250120 2885 92.72 20240307 3.75 N 014940 500 227 억 2815985 N N 228 N 00 N
6 20250307 120309 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 -50 5 -0.89 3009531280 549285 48.11 5540 5600 5400 7300 3940 5620 5478.99 6.18 0 -63788 5880 5750 5650 5520 5420 5700 5470 228 1680 500 3700 10 1 45573661 2538 28.56 2.88 12 1.21 195.00 1937.00 6440 20250120 -13.51 2715 20240227 105.16 6440 -13.51 20250120 4960 12.30 20250304 6440 -13.51 20250120 2885 93.07 20240307 3.75 N 014940 500 227 억 2815985 N N 228 N 00 N
7 20250307 110308 57 100.00 KOSDAQ 기계·장비 N N N N N 5470 -150 5 -2.67 2387307435 436481 38.23 5540 5600 5400 7300 3940 5620 5469.44 6.18 0 -80613 5880 5750 5650 5520 5420 5700 5470 228 1680 500 3700 10 1 45573661 2493 28.05 2.82 12 0.96 195.00 1937.00 6440 20250120 -15.06 2715 20240227 101.47 6440 -15.06 20250120 4960 10.28 20250304 6440 -15.06 20250120 2885 89.60 20240307 3.75 N 014940 500 227 억 2815985 N N 228 N 00 N
8 20250307 100307 57 100.00 KOSDAQ 기계·장비 N N N N N 5475 -145 5 -2.58 1919784600 350773 30.72 5540 5600 5400 7300 3940 5620 5473.01 6.18 0 -50785 5880 5750 5650 5520 5420 5700 5470 228 1680 500 3700 10 1 45573661 2495 28.08 2.83 12 0.77 195.00 1937.00 6440 20250120 -14.98 2715 20240227 101.66 6440 -14.98 20250120 4960 10.38 20250304 6440 -14.98 20250120 2885 89.77 20240307 3.75 N 014940 500 227 억 2815985 N N 228 N 00 N
9 20250307 090309 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 -130 5 -2.31 380646770 69022 6.04 5540 5600 5460 7300 3940 5620 5514.84 6.18 0 -2971 5880 5750 5650 5520 5420 5700 5470 228 1680 500 3700 10 1 45573661 2502 28.15 2.83 12 0.15 195.00 1937.00 6440 20250120 -14.75 2715 20240227 102.21 6440 -14.75 20250120 4960 10.69 20250304 6440 -14.75 20250120 2885 90.29 20240307 3.75 N 014940 500 227 억 2815985 N N 228 N 00 N
10 20250306 160307 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 -120 5 -2.09 6388660365 1128931 20.65 5650 5780 5550 7460 4020 5740 5659.04 6.23 0 -18465 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2561 28.82 2.90 12 2.48 195.00 1937.00 6440 20250120 -12.73 2715 20240227 107.00 6440 -12.73 20250120 4960 13.31 20250304 6440 -12.73 20250120 2885 94.80 20240307 3.83 N 014940 500 227 억 2837860 N N 228 N 00 N
11 20250306 150306 57 100.00 KOSDAQ 기계·장비 N N N N N 5590 -150 5 -2.61 5902046550 1042168 19.06 5650 5780 5550 7460 4020 5740 5663.19 6.23 0 -2370 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2548 28.67 2.89 12 2.29 195.00 1937.00 6440 20250120 -13.20 2715 20240227 105.89 6440 -13.20 20250120 4960 12.70 20250304 6440 -13.20 20250120 2885 93.76 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N
12 20250306 140307 57 100.00 KOSDAQ 기계·장비 N N N N N 5650 -90 5 -1.57 4901045515 863286 15.79 5650 5780 5590 7460 4020 5740 5677.15 6.23 0 -28123 6393 6066 5613 5286 4833 6230 5450 228 1720 500 3780 10 1 45573661 2575 28.97 2.92 12 1.89 195.00 1937.00 6440 20250120 -12.27 2715 20240227 108.10 6440 -12.27 20250120 4960 13.91 20250304 6440 -12.27 20250120 2885 95.84 20240307 3.83 N 014940 500 227 억 2837860 N N 852 N 00 N