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
109740/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
20250307,160741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,-40,5,-1.02,13641005,3515,38.48,3905,3905,3865,5070,2735,3905,3880.80,0.94,0,-181,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,994,31.94,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.79,3855,20250218,0.26,4570,-15.43,20250106,3855,0.26,20250218,7130,-45.79,20240902,3855,0.26,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N
20250307,150745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-25,5,-0.64,11561635,2977,32.59,3905,3905,3865,5070,2735,3905,3883.65,0.94,0,-164,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,998,32.07,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.58,3855,20250218,0.65,4570,-15.10,20250106,3855,0.65,20250218,7130,-45.58,20240902,3855,0.65,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N
20250307,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-25,5,-0.64,10910760,2809,30.75,3905,3905,3870,5070,2735,3905,3884.22,0.94,0,-169,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,998,32.07,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.58,3855,20250218,0.65,4570,-15.10,20250106,3855,0.65,20250218,7130,-45.58,20240902,3855,0.65,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N
20250307,130744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-20,5,-0.51,6790820,1749,19.15,3905,3905,3870,5070,2735,3905,3882.69,0.94,0,-169,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,999,32.11,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N
20250307,120744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-20,5,-0.51,6503335,1675,18.34,3905,3905,3870,5070,2735,3905,3882.59,0.94,0,-97,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,999,32.11,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N
20250307,110743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,-30,5,-0.77,4988850,1285,14.07,3905,3905,3870,5070,2735,3905,3882.37,0.94,0,-94,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,996,32.02,0.74,12,0.00,121.00,5237.00,7130,20240902,-45.65,3855,20250218,0.52,4570,-15.21,20250106,3855,0.52,20250218,7130,-45.65,20240902,3855,0.52,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N
20250307,100740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-20,5,-0.51,2641330,680,7.44,3905,3905,3870,5070,2735,3905,3884.31,0.94,0,-65,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,999,32.11,0.74,12,0.00,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N
20250307,090746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,0,3,0.00,0,0,0.00,0,0,0,5070,2735,3905,0.00,0.94,0,0,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,1004,32.27,0.75,12,0.00,121.00,5237.00,7130,20240902,-45.23,3855,20250218,1.30,4570,-14.55,20250106,3855,1.30,20250218,7130,-45.23,20240902,3855,1.30,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N
20250306,160739,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3905,-15,5,-0.38,35435960,9135,90.87,3935,3940,3855,5090,2745,3920,3879.14,0.94,0,-387,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1004,32.27,0.75,12,0.04,121.00,5237.00,7130,20240902,-45.23,3855,20250306,1.30,4570,-14.55,20250106,3855,1.30,20250306,7130,-45.23,20240902,3855,1.30,20250306,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,150738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-35,5,-0.89,29175250,7521,74.81,3935,3940,3860,5090,2745,3920,3879.17,0.94,0,424,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,999,32.11,0.74,12,0.03,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N
20250306,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-25,5,-0.64,12182595,3127,31.11,3935,3940,3880,5090,2745,3920,3895.94,0.94,0,-158,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1001,32.19,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.37,3855,20250218,1.04,4570,-14.77,20250106,3855,1.04,20250218,7130,-45.37,20240902,3855,1.04,20250218,0.36,N,109740,500,135 억,,241297,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 160741 57 100.00 KOSDAQ 기계·장비 N N N N N 3865 -40 5 -1.02 13641005 3515 38.48 3905 3905 3865 5070 2735 3905 3880.80 0.94 0 -181 3985 3945 3900 3860 3815 3922 3837 135 1165 500 2810 5 1 25710390 994 31.94 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.79 3855 20250218 0.26 4570 -15.43 20250106 3855 0.26 20250218 7130 -45.79 20240902 3855 0.26 20250218 0.36 N 109740 500 135 억 240910 N N 0 N 00 N
3 20250307 150745 57 100.00 KOSDAQ 기계·장비 N N N N N 3880 -25 5 -0.64 11561635 2977 32.59 3905 3905 3865 5070 2735 3905 3883.65 0.94 0 -164 3985 3945 3900 3860 3815 3922 3837 135 1165 500 2810 5 1 25710390 998 32.07 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.58 3855 20250218 0.65 4570 -15.10 20250106 3855 0.65 20250218 7130 -45.58 20240902 3855 0.65 20250218 0.36 N 109740 500 135 억 240910 N N 0 N 00 N
4 20250307 140743 57 100.00 KOSDAQ 기계·장비 N N N N N 3880 -25 5 -0.64 10910760 2809 30.75 3905 3905 3870 5070 2735 3905 3884.22 0.94 0 -169 3985 3945 3900 3860 3815 3922 3837 135 1165 500 2810 5 1 25710390 998 32.07 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.58 3855 20250218 0.65 4570 -15.10 20250106 3855 0.65 20250218 7130 -45.58 20240902 3855 0.65 20250218 0.36 N 109740 500 135 억 240910 N N 0 N 00 N
5 20250307 130744 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -20 5 -0.51 6790820 1749 19.15 3905 3905 3870 5070 2735 3905 3882.69 0.94 0 -169 3985 3945 3900 3860 3815 3922 3837 135 1165 500 2810 5 1 25710390 999 32.11 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.51 3855 20250218 0.78 4570 -14.99 20250106 3855 0.78 20250218 7130 -45.51 20240902 3855 0.78 20250218 0.36 N 109740 500 135 억 240910 N N 0 N 00 N
6 20250307 120744 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -20 5 -0.51 6503335 1675 18.34 3905 3905 3870 5070 2735 3905 3882.59 0.94 0 -97 3985 3945 3900 3860 3815 3922 3837 135 1165 500 2810 5 1 25710390 999 32.11 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.51 3855 20250218 0.78 4570 -14.99 20250106 3855 0.78 20250218 7130 -45.51 20240902 3855 0.78 20250218 0.36 N 109740 500 135 억 240910 N N 0 N 00 N
7 20250307 110743 57 100.00 KOSDAQ 기계·장비 N N N N N 3875 -30 5 -0.77 4988850 1285 14.07 3905 3905 3870 5070 2735 3905 3882.37 0.94 0 -94 3985 3945 3900 3860 3815 3922 3837 135 1165 500 2810 5 1 25710390 996 32.02 0.74 12 0.00 121.00 5237.00 7130 20240902 -45.65 3855 20250218 0.52 4570 -15.21 20250106 3855 0.52 20250218 7130 -45.65 20240902 3855 0.52 20250218 0.36 N 109740 500 135 억 240910 N N 0 N 00 N
8 20250307 100740 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -20 5 -0.51 2641330 680 7.44 3905 3905 3870 5070 2735 3905 3884.31 0.94 0 -65 3985 3945 3900 3860 3815 3922 3837 135 1165 500 2810 5 1 25710390 999 32.11 0.74 12 0.00 121.00 5237.00 7130 20240902 -45.51 3855 20250218 0.78 4570 -14.99 20250106 3855 0.78 20250218 7130 -45.51 20240902 3855 0.78 20250218 0.36 N 109740 500 135 억 240910 N N 0 N 00 N
9 20250307 090746 57 100.00 KOSDAQ 기계·장비 N N N N N 3905 0 3 0.00 0 0 0.00 0 0 0 5070 2735 3905 0.00 0.94 0 0 3985 3945 3900 3860 3815 3922 3837 135 1165 500 2810 5 1 25710390 1004 32.27 0.75 12 0.00 121.00 5237.00 7130 20240902 -45.23 3855 20250218 1.30 4570 -14.55 20250106 3855 1.30 20250218 7130 -45.23 20240902 3855 1.30 20250218 0.36 N 109740 500 135 억 240910 N N 0 N 00 N
10 20250306 160739 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3905 -15 5 -0.38 35435960 9135 90.87 3935 3940 3855 5090 2745 3920 3879.14 0.94 0 -387 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1004 32.27 0.75 12 0.04 121.00 5237.00 7130 20240902 -45.23 3855 20250306 1.30 4570 -14.55 20250106 3855 1.30 20250306 7130 -45.23 20240902 3855 1.30 20250306 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
11 20250306 150738 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -35 5 -0.89 29175250 7521 74.81 3935 3940 3860 5090 2745 3920 3879.17 0.94 0 424 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 999 32.11 0.74 12 0.03 121.00 5237.00 7130 20240902 -45.51 3855 20250218 0.78 4570 -14.99 20250106 3855 0.78 20250218 7130 -45.51 20240902 3855 0.78 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N
12 20250306 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 -25 5 -0.64 12182595 3127 31.11 3935 3940 3880 5090 2745 3920 3895.94 0.94 0 -158 4096 4007 3946 3857 3796 3977 3827 135 1170 500 2820 5 1 25710390 1001 32.19 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.37 3855 20250218 1.04 4570 -14.77 20250106 3855 1.04 20250218 7130 -45.37 20240902 3855 1.04 20250218 0.36 N 109740 500 135 억 241297 N N 0 N 00 N