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
159010/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
20250312,160845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,345,2,7.36,3014840958,584797,765.34,4690,5530,4650,6090,3280,4685,5155.37,0.76,0,51097,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,10,1,13334739,671,18.77,1.13,12,4.39,268.00,4460.00,12700,20240409,-60.39,3840,20241209,30.99,5660,-11.13,20250219,4115,22.24,20250102,12700,-60.39,20240409,3840,30.99,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,365,2,7.79,2953995993,572669,749.47,4690,5530,4650,6090,3280,4685,5158.30,0.76,0,46481,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,10,1,13334739,673,18.84,1.13,12,4.29,268.00,4460.00,12700,20240409,-60.24,3840,20241209,31.51,5660,-10.78,20250219,4115,22.72,20250102,12700,-60.24,20240409,3840,31.51,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,140844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,365,2,7.79,2838958338,549729,719.45,4690,5530,4650,6090,3280,4685,5164.29,0.76,0,39678,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,10,1,13334739,673,18.84,1.13,12,4.12,268.00,4460.00,12700,20240409,-60.24,3840,20241209,31.51,5660,-10.78,20250219,4115,22.72,20250102,12700,-60.24,20240409,3840,31.51,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,130845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,260,2,5.55,2403486571,462660,605.50,4690,5530,4650,6090,3280,4685,5194.93,0.76,0,10945,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,5,1,13334739,659,18.45,1.11,12,3.47,268.00,4460.00,12700,20240409,-61.06,3840,20241209,28.78,5660,-12.63,20250219,4115,20.17,20250102,12700,-61.06,20240409,3840,28.78,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,120847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,335,2,7.15,270620077,55993,73.28,4690,5020,4650,6090,3280,4685,4833.11,0.76,0,21385,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,10,1,13334739,669,18.73,1.13,12,0.42,268.00,4460.00,12700,20240409,-60.47,3840,20241209,30.73,5660,-11.31,20250219,4115,21.99,20250102,12700,-60.47,20240409,3840,30.73,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,110840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,205,2,4.38,182698570,38234,50.04,4690,4940,4650,6090,3280,4685,4778.43,0.76,0,11485,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,5,1,13334739,652,18.25,1.10,12,0.29,268.00,4460.00,12700,20240409,-61.50,3840,20241209,27.34,5660,-13.60,20250219,4115,18.83,20250102,12700,-61.50,20240409,3840,27.34,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,100842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,225,2,4.80,130275015,27452,35.93,4690,4940,4650,6090,3280,4685,4745.56,0.76,0,10162,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,5,1,13334739,655,18.32,1.10,12,0.21,268.00,4460.00,12700,20240409,-61.34,3840,20241209,27.86,5660,-13.25,20250219,4115,19.32,20250102,12700,-61.34,20240409,3840,27.86,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,090849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4765,80,2,1.71,8492520,1785,2.34,4690,4785,4690,6090,3280,4685,4757.71,0.76,0,564,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,5,1,13334739,635,17.78,1.07,12,0.01,268.00,4460.00,12700,20240409,-62.48,3840,20241209,24.09,5660,-15.81,20250219,4115,15.80,20250102,12700,-62.48,20240409,3840,24.09,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250311,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,-45,5,-0.95,358906465,76390,60.90,4730,4790,4600,6140,3315,4730,4698.39,0.73,0,3830,5190,4960,4810,4580,4430,5075,4695,67,1410,500,3310,5,1,13334739,625,17.48,1.05,12,0.57,268.00,4460.00,12700,20240409,-63.11,3840,20241209,22.01,5660,-17.23,20250219,4115,13.85,20250102,12700,-63.11,20240409,3840,22.01,20241209,1.01,N,159010,500,66 억,,96973,N,N,0,N,00,N
20250311,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4735,5,2,0.11,353662030,75272,60.01,4730,4790,4600,6140,3315,4730,4698.45,0.73,0,4369,5190,4960,4810,4580,4430,5075,4695,67,1410,500,3310,5,1,13334739,631,17.67,1.06,12,0.56,268.00,4460.00,12700,20240409,-62.72,3840,20241209,23.31,5660,-16.34,20250219,4115,15.07,20250102,12700,-62.72,20240409,3840,23.31,20241209,1.01,N,159010,500,66 억,,96973,N,N,0,N,00,N
20250311,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,-40,5,-0.85,305969800,65107,51.91,4730,4790,4600,6140,3315,4730,4699.49,0.73,0,6372,5190,4960,4810,4580,4430,5075,4695,67,1410,500,3310,5,1,13334739,625,17.50,1.05,12,0.49,268.00,4460.00,12700,20240409,-63.07,3840,20241209,22.14,5660,-17.14,20250219,4115,13.97,20250102,12700,-63.07,20240409,3840,22.14,20241209,1.01,N,159010,500,66 억,,96973,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 160845 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 345 2 7.36 3014840958 584797 765.34 4690 5530 4650 6090 3280 4685 5155.37 0.76 0 51097 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 10 1 13334739 671 18.77 1.13 12 4.39 268.00 4460.00 12700 20240409 -60.39 3840 20241209 30.99 5660 -11.13 20250219 4115 22.24 20250102 12700 -60.39 20240409 3840 30.99 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
3 20250312 150846 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 365 2 7.79 2953995993 572669 749.47 4690 5530 4650 6090 3280 4685 5158.30 0.76 0 46481 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 10 1 13334739 673 18.84 1.13 12 4.29 268.00 4460.00 12700 20240409 -60.24 3840 20241209 31.51 5660 -10.78 20250219 4115 22.72 20250102 12700 -60.24 20240409 3840 31.51 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
4 20250312 140844 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 365 2 7.79 2838958338 549729 719.45 4690 5530 4650 6090 3280 4685 5164.29 0.76 0 39678 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 10 1 13334739 673 18.84 1.13 12 4.12 268.00 4460.00 12700 20240409 -60.24 3840 20241209 31.51 5660 -10.78 20250219 4115 22.72 20250102 12700 -60.24 20240409 3840 31.51 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
5 20250312 130845 57 100.00 KOSDAQ 기계·장비 N N N N N 4945 260 2 5.55 2403486571 462660 605.50 4690 5530 4650 6090 3280 4685 5194.93 0.76 0 10945 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 5 1 13334739 659 18.45 1.11 12 3.47 268.00 4460.00 12700 20240409 -61.06 3840 20241209 28.78 5660 -12.63 20250219 4115 20.17 20250102 12700 -61.06 20240409 3840 28.78 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
6 20250312 120847 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 335 2 7.15 270620077 55993 73.28 4690 5020 4650 6090 3280 4685 4833.11 0.76 0 21385 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 10 1 13334739 669 18.73 1.13 12 0.42 268.00 4460.00 12700 20240409 -60.47 3840 20241209 30.73 5660 -11.31 20250219 4115 21.99 20250102 12700 -60.47 20240409 3840 30.73 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
7 20250312 110840 57 100.00 KOSDAQ 기계·장비 N N N N N 4890 205 2 4.38 182698570 38234 50.04 4690 4940 4650 6090 3280 4685 4778.43 0.76 0 11485 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 5 1 13334739 652 18.25 1.10 12 0.29 268.00 4460.00 12700 20240409 -61.50 3840 20241209 27.34 5660 -13.60 20250219 4115 18.83 20250102 12700 -61.50 20240409 3840 27.34 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
8 20250312 100842 57 100.00 KOSDAQ 기계·장비 N N N N N 4910 225 2 4.80 130275015 27452 35.93 4690 4940 4650 6090 3280 4685 4745.56 0.76 0 10162 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 5 1 13334739 655 18.32 1.10 12 0.21 268.00 4460.00 12700 20240409 -61.34 3840 20241209 27.86 5660 -13.25 20250219 4115 19.32 20250102 12700 -61.34 20240409 3840 27.86 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
9 20250312 090849 57 100.00 KOSDAQ 기계·장비 N N N N N 4765 80 2 1.71 8492520 1785 2.34 4690 4785 4690 6090 3280 4685 4757.71 0.76 0 564 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 5 1 13334739 635 17.78 1.07 12 0.01 268.00 4460.00 12700 20240409 -62.48 3840 20241209 24.09 5660 -15.81 20250219 4115 15.80 20250102 12700 -62.48 20240409 3840 24.09 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
10 20250311 160837 57 100.00 KOSDAQ 기계·장비 N N N N N 4685 -45 5 -0.95 358906465 76390 60.90 4730 4790 4600 6140 3315 4730 4698.39 0.73 0 3830 5190 4960 4810 4580 4430 5075 4695 67 1410 500 3310 5 1 13334739 625 17.48 1.05 12 0.57 268.00 4460.00 12700 20240409 -63.11 3840 20241209 22.01 5660 -17.23 20250219 4115 13.85 20250102 12700 -63.11 20240409 3840 22.01 20241209 1.01 N 159010 500 66 억 96973 N N 0 N 00 N
11 20250311 150841 57 100.00 KOSDAQ 기계·장비 N N N N N 4735 5 2 0.11 353662030 75272 60.01 4730 4790 4600 6140 3315 4730 4698.45 0.73 0 4369 5190 4960 4810 4580 4430 5075 4695 67 1410 500 3310 5 1 13334739 631 17.67 1.06 12 0.56 268.00 4460.00 12700 20240409 -62.72 3840 20241209 23.31 5660 -16.34 20250219 4115 15.07 20250102 12700 -62.72 20240409 3840 23.31 20241209 1.01 N 159010 500 66 억 96973 N N 0 N 00 N
12 20250311 140843 57 100.00 KOSDAQ 기계·장비 N N N N N 4690 -40 5 -0.85 305969800 65107 51.91 4730 4790 4600 6140 3315 4730 4699.49 0.73 0 6372 5190 4960 4810 4580 4430 5075 4695 67 1410 500 3310 5 1 13334739 625 17.50 1.05 12 0.49 268.00 4460.00 12700 20240409 -63.07 3840 20241209 22.14 5660 -17.14 20250219 4115 13.97 20250102 12700 -63.07 20240409 3840 22.14 20241209 1.01 N 159010 500 66 억 96973 N N 0 N 00 N