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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,130,2,2.33,784737190,138540,91.22,5600,5740,5550,7240,3900,5570,5664.21,2.13,0,31413,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,770,15.28,0.85,12,1.03,373.00,6742.00,9070,20240607,-37.16,3965,20241209,43.76,6500,-12.31,20250305,4960,14.92,20250102,9070,-37.16,20240607,3965,43.76,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N
20250318,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,100,2,1.80,672788570,118849,78.26,5600,5740,5550,7240,3900,5570,5660.87,2.13,0,24893,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,765,15.20,0.84,12,0.88,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N
20250318,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,100,2,1.80,588584160,103993,68.47,5600,5740,5550,7240,3900,5570,5659.84,2.13,0,18454,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,765,15.20,0.84,12,0.77,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N
20250318,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,130,2,2.33,552112310,97558,64.24,5600,5740,5550,7240,3900,5570,5659.32,2.13,0,18209,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,770,15.28,0.85,12,0.72,373.00,6742.00,9070,20240607,-37.16,3965,20241209,43.76,6500,-12.31,20250305,4960,14.92,20250102,9070,-37.16,20240607,3965,43.76,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N
20250318,120750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,140,2,2.51,457084940,80906,53.27,5600,5740,5550,7240,3900,5570,5649.58,2.13,0,12953,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,771,15.31,0.85,12,0.60,373.00,6742.00,9070,20240607,-37.05,3965,20241209,44.01,6500,-12.15,20250305,4960,15.12,20250102,9070,-37.05,20240607,3965,44.01,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N
20250318,110748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,140,2,2.51,337868930,59992,39.50,5600,5730,5550,7240,3900,5570,5631.90,2.13,0,4390,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,771,15.31,0.85,12,0.44,373.00,6742.00,9070,20240607,-37.05,3965,20241209,44.01,6500,-12.15,20250305,4960,15.12,20250102,9070,-37.05,20240607,3965,44.01,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N
20250318,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,80,2,1.44,205912910,36777,24.22,5600,5680,5550,7240,3900,5570,5598.96,2.13,0,660,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,763,15.15,0.84,12,0.27,373.00,6742.00,9070,20240607,-37.71,3965,20241209,42.50,6500,-13.08,20250305,4960,13.91,20250102,9070,-37.71,20240607,3965,42.50,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N
20250318,090753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,0,3,0.00,109984370,19680,12.96,5600,5650,5550,7240,3900,5570,5588.64,2.13,0,-4031,5823,5696,5593,5466,5363,5645,5415,68,1670,500,4010,10,1,13500000,752,14.93,0.83,12,0.15,373.00,6742.00,9070,20240607,-38.59,3965,20241209,40.48,6500,-14.31,20250305,4960,12.30,20250102,9070,-38.59,20240607,3965,40.48,20241209,3.97,N,101170,500,67 억,,287318,N,N,0,N,00,N
20250317,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-110,5,-1.94,836206385,150519,100.97,5670,5720,5490,7380,3980,5680,5555.43,2.20,0,-10042,5920,5800,5720,5600,5520,5780,5580,68,1700,500,4080,10,1,13500000,752,14.93,0.83,12,1.11,373.00,6742.00,9070,20240607,-38.59,3965,20241209,40.48,6500,-14.31,20250305,4960,12.30,20250102,9070,-38.59,20240607,3965,40.48,20241209,4.01,N,101170,500,67 억,,297355,N,N,0,N,00,N
20250317,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,-90,5,-1.58,786337825,141577,94.98,5670,5720,5490,7380,3980,5680,5554.14,2.20,0,-9663,5920,5800,5720,5600,5520,5780,5580,68,1700,500,4080,10,1,13500000,755,14.99,0.83,12,1.05,373.00,6742.00,9070,20240607,-38.37,3965,20241209,40.98,6500,-14.00,20250305,4960,12.70,20250102,9070,-38.37,20240607,3965,40.98,20241209,4.01,N,101170,500,67 억,,297355,N,N,0,N,00,N
20250317,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-110,5,-1.94,725751820,130706,87.68,5670,5720,5490,7380,3980,5680,5552.55,2.20,0,-10844,5920,5800,5720,5600,5520,5780,5580,68,1700,500,4080,10,1,13500000,752,14.93,0.83,12,0.97,373.00,6742.00,9070,20240607,-38.59,3965,20241209,40.48,6500,-14.31,20250305,4960,12.30,20250102,9070,-38.59,20240607,3965,40.48,20241209,4.01,N,101170,500,67 억,,297355,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 20250318 160749 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 130 2 2.33 784737190 138540 91.22 5600 5740 5550 7240 3900 5570 5664.21 2.13 0 31413 5823 5696 5593 5466 5363 5645 5415 68 1670 500 4010 10 1 13500000 770 15.28 0.85 12 1.03 373.00 6742.00 9070 20240607 -37.16 3965 20241209 43.76 6500 -12.31 20250305 4960 14.92 20250102 9070 -37.16 20240607 3965 43.76 20241209 3.97 N 101170 500 67 억 287318 N N 0 N 00 N
3 20250318 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 100 2 1.80 672788570 118849 78.26 5600 5740 5550 7240 3900 5570 5660.87 2.13 0 24893 5823 5696 5593 5466 5363 5645 5415 68 1670 500 4010 10 1 13500000 765 15.20 0.84 12 0.88 373.00 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 3.97 N 101170 500 67 억 287318 N N 0 N 00 N
4 20250318 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 100 2 1.80 588584160 103993 68.47 5600 5740 5550 7240 3900 5570 5659.84 2.13 0 18454 5823 5696 5593 5466 5363 5645 5415 68 1670 500 4010 10 1 13500000 765 15.20 0.84 12 0.77 373.00 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 3.97 N 101170 500 67 억 287318 N N 0 N 00 N
5 20250318 130749 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 130 2 2.33 552112310 97558 64.24 5600 5740 5550 7240 3900 5570 5659.32 2.13 0 18209 5823 5696 5593 5466 5363 5645 5415 68 1670 500 4010 10 1 13500000 770 15.28 0.85 12 0.72 373.00 6742.00 9070 20240607 -37.16 3965 20241209 43.76 6500 -12.31 20250305 4960 14.92 20250102 9070 -37.16 20240607 3965 43.76 20241209 3.97 N 101170 500 67 억 287318 N N 0 N 00 N
6 20250318 120750 57 100.00 KOSDAQ 기계·장비 N N N N N 5710 140 2 2.51 457084940 80906 53.27 5600 5740 5550 7240 3900 5570 5649.58 2.13 0 12953 5823 5696 5593 5466 5363 5645 5415 68 1670 500 4010 10 1 13500000 771 15.31 0.85 12 0.60 373.00 6742.00 9070 20240607 -37.05 3965 20241209 44.01 6500 -12.15 20250305 4960 15.12 20250102 9070 -37.05 20240607 3965 44.01 20241209 3.97 N 101170 500 67 억 287318 N N 0 N 00 N
7 20250318 110748 57 100.00 KOSDAQ 기계·장비 N N N N N 5710 140 2 2.51 337868930 59992 39.50 5600 5730 5550 7240 3900 5570 5631.90 2.13 0 4390 5823 5696 5593 5466 5363 5645 5415 68 1670 500 4010 10 1 13500000 771 15.31 0.85 12 0.44 373.00 6742.00 9070 20240607 -37.05 3965 20241209 44.01 6500 -12.15 20250305 4960 15.12 20250102 9070 -37.05 20240607 3965 44.01 20241209 3.97 N 101170 500 67 억 287318 N N 0 N 00 N
8 20250318 100752 57 100.00 KOSDAQ 기계·장비 N N N N N 5650 80 2 1.44 205912910 36777 24.22 5600 5680 5550 7240 3900 5570 5598.96 2.13 0 660 5823 5696 5593 5466 5363 5645 5415 68 1670 500 4010 10 1 13500000 763 15.15 0.84 12 0.27 373.00 6742.00 9070 20240607 -37.71 3965 20241209 42.50 6500 -13.08 20250305 4960 13.91 20250102 9070 -37.71 20240607 3965 42.50 20241209 3.97 N 101170 500 67 억 287318 N N 0 N 00 N
9 20250318 090753 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 0 3 0.00 109984370 19680 12.96 5600 5650 5550 7240 3900 5570 5588.64 2.13 0 -4031 5823 5696 5593 5466 5363 5645 5415 68 1670 500 4010 10 1 13500000 752 14.93 0.83 12 0.15 373.00 6742.00 9070 20240607 -38.59 3965 20241209 40.48 6500 -14.31 20250305 4960 12.30 20250102 9070 -38.59 20240607 3965 40.48 20241209 3.97 N 101170 500 67 억 287318 N N 0 N 00 N
10 20250317 160747 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 -110 5 -1.94 836206385 150519 100.97 5670 5720 5490 7380 3980 5680 5555.43 2.20 0 -10042 5920 5800 5720 5600 5520 5780 5580 68 1700 500 4080 10 1 13500000 752 14.93 0.83 12 1.11 373.00 6742.00 9070 20240607 -38.59 3965 20241209 40.48 6500 -14.31 20250305 4960 12.30 20250102 9070 -38.59 20240607 3965 40.48 20241209 4.01 N 101170 500 67 억 297355 N N 0 N 00 N
11 20250317 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 5590 -90 5 -1.58 786337825 141577 94.98 5670 5720 5490 7380 3980 5680 5554.14 2.20 0 -9663 5920 5800 5720 5600 5520 5780 5580 68 1700 500 4080 10 1 13500000 755 14.99 0.83 12 1.05 373.00 6742.00 9070 20240607 -38.37 3965 20241209 40.98 6500 -14.00 20250305 4960 12.70 20250102 9070 -38.37 20240607 3965 40.98 20241209 4.01 N 101170 500 67 억 297355 N N 0 N 00 N
12 20250317 140748 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 -110 5 -1.94 725751820 130706 87.68 5670 5720 5490 7380 3980 5680 5552.55 2.20 0 -10844 5920 5800 5720 5600 5520 5780 5580 68 1700 500 4080 10 1 13500000 752 14.93 0.83 12 0.97 373.00 6742.00 9070 20240607 -38.59 3965 20241209 40.48 6500 -14.31 20250305 4960 12.30 20250102 9070 -38.59 20240607 3965 40.48 20241209 4.01 N 101170 500 67 억 297355 N N 0 N 00 N