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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101170/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
20250312,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,80,2,1.43,990360180,172112,107.59,5670,5850,5650,7280,3920,5600,5754.16,2.07,0,36718,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,767,15.23,0.84,12,1.27,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,150738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,70,2,1.25,955693100,165998,103.77,5670,5850,5650,7280,3920,5600,5757.26,2.07,0,35934,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,765,15.20,0.84,12,1.23,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,130,2,2.32,852686850,147871,92.44,5670,5850,5650,7280,3920,5600,5766.42,2.07,0,34249,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,774,15.36,0.85,12,1.10,373.00,6742.00,9070,20240607,-36.82,3965,20241209,44.51,6500,-11.85,20250305,4960,15.52,20250102,9070,-36.82,20240607,3965,44.51,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,130736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,150,2,2.68,771386690,133650,83.55,5670,5850,5650,7280,3920,5600,5771.69,2.07,0,30909,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,776,15.42,0.85,12,0.99,373.00,6742.00,9070,20240607,-36.60,3965,20241209,45.02,6500,-11.54,20250305,4960,15.93,20250102,9070,-36.60,20240607,3965,45.02,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,190,2,3.39,739520720,128117,80.09,5670,5850,5650,7280,3920,5600,5772.23,2.07,0,31986,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,782,15.52,0.86,12,0.95,373.00,6742.00,9070,20240607,-36.16,3965,20241209,46.03,6500,-10.92,20250305,4960,16.73,20250102,9070,-36.16,20240607,3965,46.03,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,110733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,200,2,3.57,678996430,117659,73.55,5670,5850,5650,7280,3920,5600,5770.88,2.07,0,28493,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,783,15.55,0.86,12,0.87,373.00,6742.00,9070,20240607,-36.05,3965,20241209,46.28,6500,-10.77,20250305,4960,16.94,20250102,9070,-36.05,20240607,3965,46.28,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,100734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,240,2,4.29,587798965,102000,63.76,5670,5840,5650,7280,3920,5600,5762.73,2.07,0,24639,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,788,15.66,0.87,12,0.76,373.00,6742.00,9070,20240607,-35.61,3965,20241209,47.29,6500,-10.15,20250305,4960,17.74,20250102,9070,-35.61,20240607,3965,47.29,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,090740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,80,2,1.43,116207020,20461,12.79,5670,5760,5650,7280,3920,5600,5679.44,2.07,0,-3314,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,767,15.23,0.84,12,0.15,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250311,160731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,20,2,0.36,862411170,157552,73.61,5320,5650,5320,7250,3910,5580,5473.64,1.88,0,25903,5933,5756,5653,5476,5373,5705,5425,68,1670,500,4010,10,1,13500000,756,15.01,0.83,12,1.17,373.00,6742.00,9070,20240607,-38.26,3965,20241209,41.24,6500,-13.85,20250305,4960,12.90,20250102,9070,-38.26,20240607,3965,41.24,20241209,4.21,N,101170,500,67 억,,254419,N,N,0,N,00,N
20250311,150733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,30,2,0.54,832321870,152177,71.10,5320,5650,5320,7250,3910,5580,5469.43,1.88,0,24744,5933,5756,5653,5476,5373,5705,5425,68,1670,500,4010,10,1,13500000,757,15.04,0.83,12,1.13,373.00,6742.00,9070,20240607,-38.15,3965,20241209,41.49,6500,-13.69,20250305,4960,13.10,20250102,9070,-38.15,20240607,3965,41.49,20241209,4.21,N,101170,500,67 억,,254419,N,N,0,N,00,N
20250311,140734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,40,2,0.72,798951160,146231,68.32,5320,5640,5320,7250,3910,5580,5463.62,1.88,0,25332,5933,5756,5653,5476,5373,5705,5425,68,1670,500,4010,10,1,13500000,759,15.07,0.83,12,1.08,373.00,6742.00,9070,20240607,-38.04,3965,20241209,41.74,6500,-13.54,20250305,4960,13.31,20250102,9070,-38.04,20240607,3965,41.74,20241209,4.21,N,101170,500,67 억,,254419,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 20250312 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 80 2 1.43 990360180 172112 107.59 5670 5850 5650 7280 3920 5600 5754.16 2.07 0 36718 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 767 15.23 0.84 12 1.27 373.00 6742.00 9070 20240607 -37.38 3965 20241209 43.25 6500 -12.62 20250305 4960 14.52 20250102 9070 -37.38 20240607 3965 43.25 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
3 20250312 150738 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 70 2 1.25 955693100 165998 103.77 5670 5850 5650 7280 3920 5600 5757.26 2.07 0 35934 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 765 15.20 0.84 12 1.23 373.00 6742.00 9070 20240607 -37.49 3965 20241209 43.00 6500 -12.77 20250305 4960 14.31 20250102 9070 -37.49 20240607 3965 43.00 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
4 20250312 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 130 2 2.32 852686850 147871 92.44 5670 5850 5650 7280 3920 5600 5766.42 2.07 0 34249 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 774 15.36 0.85 12 1.10 373.00 6742.00 9070 20240607 -36.82 3965 20241209 44.51 6500 -11.85 20250305 4960 15.52 20250102 9070 -36.82 20240607 3965 44.51 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
5 20250312 130736 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 150 2 2.68 771386690 133650 83.55 5670 5850 5650 7280 3920 5600 5771.69 2.07 0 30909 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 776 15.42 0.85 12 0.99 373.00 6742.00 9070 20240607 -36.60 3965 20241209 45.02 6500 -11.54 20250305 4960 15.93 20250102 9070 -36.60 20240607 3965 45.02 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
6 20250312 120739 57 100.00 KOSDAQ 기계·장비 N N N N N 5790 190 2 3.39 739520720 128117 80.09 5670 5850 5650 7280 3920 5600 5772.23 2.07 0 31986 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 782 15.52 0.86 12 0.95 373.00 6742.00 9070 20240607 -36.16 3965 20241209 46.03 6500 -10.92 20250305 4960 16.73 20250102 9070 -36.16 20240607 3965 46.03 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
7 20250312 110733 57 100.00 KOSDAQ 기계·장비 N N N N N 5800 200 2 3.57 678996430 117659 73.55 5670 5850 5650 7280 3920 5600 5770.88 2.07 0 28493 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 783 15.55 0.86 12 0.87 373.00 6742.00 9070 20240607 -36.05 3965 20241209 46.28 6500 -10.77 20250305 4960 16.94 20250102 9070 -36.05 20240607 3965 46.28 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
8 20250312 100734 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 240 2 4.29 587798965 102000 63.76 5670 5840 5650 7280 3920 5600 5762.73 2.07 0 24639 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 788 15.66 0.87 12 0.76 373.00 6742.00 9070 20240607 -35.61 3965 20241209 47.29 6500 -10.15 20250305 4960 17.74 20250102 9070 -35.61 20240607 3965 47.29 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
9 20250312 090740 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 80 2 1.43 116207020 20461 12.79 5670 5760 5650 7280 3920 5600 5679.44 2.07 0 -3314 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 767 15.23 0.84 12 0.15 373.00 6742.00 9070 20240607 -37.38 3965 20241209 43.25 6500 -12.62 20250305 4960 14.52 20250102 9070 -37.38 20240607 3965 43.25 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
10 20250311 160731 57 100.00 KOSDAQ 기계·장비 N N N N N 5600 20 2 0.36 862411170 157552 73.61 5320 5650 5320 7250 3910 5580 5473.64 1.88 0 25903 5933 5756 5653 5476 5373 5705 5425 68 1670 500 4010 10 1 13500000 756 15.01 0.83 12 1.17 373.00 6742.00 9070 20240607 -38.26 3965 20241209 41.24 6500 -13.85 20250305 4960 12.90 20250102 9070 -38.26 20240607 3965 41.24 20241209 4.21 N 101170 500 67 억 254419 N N 0 N 00 N
11 20250311 150733 57 100.00 KOSDAQ 기계·장비 N N N N N 5610 30 2 0.54 832321870 152177 71.10 5320 5650 5320 7250 3910 5580 5469.43 1.88 0 24744 5933 5756 5653 5476 5373 5705 5425 68 1670 500 4010 10 1 13500000 757 15.04 0.83 12 1.13 373.00 6742.00 9070 20240607 -38.15 3965 20241209 41.49 6500 -13.69 20250305 4960 13.10 20250102 9070 -38.15 20240607 3965 41.49 20241209 4.21 N 101170 500 67 억 254419 N N 0 N 00 N
12 20250311 140734 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 40 2 0.72 798951160 146231 68.32 5320 5640 5320 7250 3910 5580 5463.62 1.88 0 25332 5933 5756 5653 5476 5373 5705 5425 68 1670 500 4010 10 1 13500000 759 15.07 0.83 12 1.08 373.00 6742.00 9070 20240607 -38.04 3965 20241209 41.74 6500 -13.54 20250305 4960 13.31 20250102 9070 -38.04 20240607 3965 41.74 20241209 4.21 N 101170 500 67 억 254419 N N 0 N 00 N