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
065130/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
20250307,160550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,-150,5,-3.30,89466085,20250,361.03,4535,4535,4380,5900,3180,4540,4418.08,2.84,0,-1204,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,755,5.97,0.35,12,0.12,735.00,12647.00,7390,20240405,-40.60,3720,20241210,18.01,6100,-28.03,20250106,4380,0.23,20250307,7390,-40.60,20240405,3720,18.01,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N
20250307,150553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4402,-138,5,-3.04,82110631,18577,331.20,4535,4535,4380,5900,3180,4540,4420.02,2.84,0,-601,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,757,5.99,0.35,12,0.11,735.00,12647.00,7390,20240405,-40.43,3720,20241210,18.33,6100,-27.84,20250106,4380,0.50,20250307,7390,-40.43,20240405,3720,18.33,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N
20250307,140551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4405,-135,5,-2.97,53493420,12059,214.99,4535,4535,4400,5900,3180,4540,4435.97,2.84,0,-579,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,757,5.99,0.35,12,0.07,735.00,12647.00,7390,20240405,-40.39,3720,20241210,18.41,6100,-27.79,20250106,4400,0.11,20250307,7390,-40.39,20240405,3720,18.41,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N
20250307,130552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,-90,5,-1.98,27138175,6082,108.43,4535,4535,4415,5900,3180,4540,4462.05,2.84,0,-912,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,765,6.05,0.35,12,0.04,735.00,12647.00,7390,20240405,-39.78,3720,20241210,19.62,6100,-27.05,20250106,4415,0.79,20250307,7390,-39.78,20240405,3720,19.62,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N
20250307,120553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,-65,5,-1.43,14416260,3215,57.32,4535,4535,4460,5900,3180,4540,4484.06,2.84,0,-934,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,769,6.09,0.35,12,0.02,735.00,12647.00,7390,20240405,-39.45,3720,20241210,20.30,6100,-26.64,20250106,4450,0.56,20250305,7390,-39.45,20240405,3720,20.30,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N
20250307,110552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-45,5,-0.99,6064160,1347,24.01,4535,4535,4480,5900,3180,4540,4501.97,2.84,0,-236,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,773,6.12,0.36,12,0.01,735.00,12647.00,7390,20240405,-39.17,3720,20241210,20.83,6100,-26.31,20250106,4450,1.01,20250305,7390,-39.17,20240405,3720,20.83,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N
20250307,100549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-40,5,-0.88,5032135,1117,19.91,4535,4535,4490,5900,3180,4540,4505.04,2.84,0,-166,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,774,6.12,0.36,12,0.01,735.00,12647.00,7390,20240405,-39.11,3720,20241210,20.97,6100,-26.23,20250106,4450,1.12,20250305,7390,-39.11,20240405,3720,20.97,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N
20250307,090553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4535,-5,5,-0.11,548735,121,2.16,4535,4535,4535,5900,3180,4540,4535.00,2.84,0,-10,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,780,6.17,0.36,12,0.00,735.00,12647.00,7390,20240405,-38.63,3720,20241210,21.91,6100,-25.66,20250106,4450,1.91,20250305,7390,-38.63,20240405,3720,21.91,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N
20250306,160549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-100,5,-2.16,24334800,5342,76.84,4645,4645,4530,6030,3250,4640,4555.37,2.85,0,-2171,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,780,6.18,0.36,12,0.03,735.00,12647.00,7390,20240405,-38.57,3720,20241210,22.04,6100,-25.57,20250106,4450,2.02,20250305,7390,-38.57,20240405,3720,22.04,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,150548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-90,5,-1.94,22543290,4948,71.17,4645,4645,4530,6030,3250,4640,4556.04,2.85,0,-1963,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,782,6.19,0.36,12,0.03,735.00,12647.00,7390,20240405,-38.43,3720,20241210,22.31,6100,-25.41,20250106,4450,2.25,20250305,7390,-38.43,20240405,3720,22.31,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N
20250306,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-100,5,-2.16,19497205,4276,61.51,4645,4645,4530,6030,3250,4640,4559.68,2.85,0,-1341,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,780,6.18,0.36,12,0.02,735.00,12647.00,7390,20240405,-38.57,3720,20241210,22.04,6100,-25.57,20250106,4450,2.02,20250305,7390,-38.57,20240405,3720,22.04,20241210,0.61,N,065130,500,89 억,,490447,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 20250307 160550 57 100.00 KOSDAQ 기계·장비 N N N N N 4390 -150 5 -3.30 89466085 20250 361.03 4535 4535 4380 5900 3180 4540 4418.08 2.84 0 -1204 4686 4612 4571 4497 4456 4592 4477 89 1360 500 3170 5 1 17189982 755 5.97 0.35 12 0.12 735.00 12647.00 7390 20240405 -40.60 3720 20241210 18.01 6100 -28.03 20250106 4380 0.23 20250307 7390 -40.60 20240405 3720 18.01 20241210 0.61 N 065130 500 89 억 488276 N N 0 N 00 N
3 20250307 150553 57 100.00 KOSDAQ 기계·장비 N N N N N 4402 -138 5 -3.04 82110631 18577 331.20 4535 4535 4380 5900 3180 4540 4420.02 2.84 0 -601 4686 4612 4571 4497 4456 4592 4477 89 1360 500 3170 5 1 17189982 757 5.99 0.35 12 0.11 735.00 12647.00 7390 20240405 -40.43 3720 20241210 18.33 6100 -27.84 20250106 4380 0.50 20250307 7390 -40.43 20240405 3720 18.33 20241210 0.61 N 065130 500 89 억 488276 N N 0 N 00 N
4 20250307 140551 57 100.00 KOSDAQ 기계·장비 N N N N N 4405 -135 5 -2.97 53493420 12059 214.99 4535 4535 4400 5900 3180 4540 4435.97 2.84 0 -579 4686 4612 4571 4497 4456 4592 4477 89 1360 500 3170 5 1 17189982 757 5.99 0.35 12 0.07 735.00 12647.00 7390 20240405 -40.39 3720 20241210 18.41 6100 -27.79 20250106 4400 0.11 20250307 7390 -40.39 20240405 3720 18.41 20241210 0.61 N 065130 500 89 억 488276 N N 0 N 00 N
5 20250307 130552 57 100.00 KOSDAQ 기계·장비 N N N N N 4450 -90 5 -1.98 27138175 6082 108.43 4535 4535 4415 5900 3180 4540 4462.05 2.84 0 -912 4686 4612 4571 4497 4456 4592 4477 89 1360 500 3170 5 1 17189982 765 6.05 0.35 12 0.04 735.00 12647.00 7390 20240405 -39.78 3720 20241210 19.62 6100 -27.05 20250106 4415 0.79 20250307 7390 -39.78 20240405 3720 19.62 20241210 0.61 N 065130 500 89 억 488276 N N 0 N 00 N
6 20250307 120553 57 100.00 KOSDAQ 기계·장비 N N N N N 4475 -65 5 -1.43 14416260 3215 57.32 4535 4535 4460 5900 3180 4540 4484.06 2.84 0 -934 4686 4612 4571 4497 4456 4592 4477 89 1360 500 3170 5 1 17189982 769 6.09 0.35 12 0.02 735.00 12647.00 7390 20240405 -39.45 3720 20241210 20.30 6100 -26.64 20250106 4450 0.56 20250305 7390 -39.45 20240405 3720 20.30 20241210 0.61 N 065130 500 89 억 488276 N N 0 N 00 N
7 20250307 110552 57 100.00 KOSDAQ 기계·장비 N N N N N 4495 -45 5 -0.99 6064160 1347 24.01 4535 4535 4480 5900 3180 4540 4501.97 2.84 0 -236 4686 4612 4571 4497 4456 4592 4477 89 1360 500 3170 5 1 17189982 773 6.12 0.36 12 0.01 735.00 12647.00 7390 20240405 -39.17 3720 20241210 20.83 6100 -26.31 20250106 4450 1.01 20250305 7390 -39.17 20240405 3720 20.83 20241210 0.61 N 065130 500 89 억 488276 N N 0 N 00 N
8 20250307 100549 57 100.00 KOSDAQ 기계·장비 N N N N N 4500 -40 5 -0.88 5032135 1117 19.91 4535 4535 4490 5900 3180 4540 4505.04 2.84 0 -166 4686 4612 4571 4497 4456 4592 4477 89 1360 500 3170 5 1 17189982 774 6.12 0.36 12 0.01 735.00 12647.00 7390 20240405 -39.11 3720 20241210 20.97 6100 -26.23 20250106 4450 1.12 20250305 7390 -39.11 20240405 3720 20.97 20241210 0.61 N 065130 500 89 억 488276 N N 0 N 00 N
9 20250307 090553 57 100.00 KOSDAQ 기계·장비 N N N N N 4535 -5 5 -0.11 548735 121 2.16 4535 4535 4535 5900 3180 4540 4535.00 2.84 0 -10 4686 4612 4571 4497 4456 4592 4477 89 1360 500 3170 5 1 17189982 780 6.17 0.36 12 0.00 735.00 12647.00 7390 20240405 -38.63 3720 20241210 21.91 6100 -25.66 20250106 4450 1.91 20250305 7390 -38.63 20240405 3720 21.91 20241210 0.61 N 065130 500 89 억 488276 N N 0 N 00 N
10 20250306 160549 57 100.00 KOSDAQ 기계·장비 N N N N N 4540 -100 5 -2.16 24334800 5342 76.84 4645 4645 4530 6030 3250 4640 4555.37 2.85 0 -2171 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 780 6.18 0.36 12 0.03 735.00 12647.00 7390 20240405 -38.57 3720 20241210 22.04 6100 -25.57 20250106 4450 2.02 20250305 7390 -38.57 20240405 3720 22.04 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
11 20250306 150548 57 100.00 KOSDAQ 기계·장비 N N N N N 4550 -90 5 -1.94 22543290 4948 71.17 4645 4645 4530 6030 3250 4640 4556.04 2.85 0 -1963 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 782 6.19 0.36 12 0.03 735.00 12647.00 7390 20240405 -38.43 3720 20241210 22.31 6100 -25.41 20250106 4450 2.25 20250305 7390 -38.43 20240405 3720 22.31 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N
12 20250306 140547 57 100.00 KOSDAQ 기계·장비 N N N N N 4540 -100 5 -2.16 19497205 4276 61.51 4645 4645 4530 6030 3250 4640 4559.68 2.85 0 -1341 4813 4726 4588 4501 4363 4770 4545 89 1390 500 3240 5 1 17189982 780 6.18 0.36 12 0.02 735.00 12647.00 7390 20240405 -38.57 3720 20241210 22.04 6100 -25.57 20250106 4450 2.02 20250305 7390 -38.57 20240405 3720 22.04 20241210 0.61 N 065130 500 89 억 490447 N N 0 N 00 N