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
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
20250318,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,130,2,2.54,175204240,33961,67.72,5120,5260,5070,6650,3590,5120,5158.66,1.20,0,9539,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,700,-29.49,1.19,12,0.25,-178.00,4413.00,12700,20240409,-58.66,3840,20241209,36.72,5660,-7.24,20250219,4115,27.58,20250102,12700,-58.66,20240409,3840,36.72,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N
20250318,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,60,2,1.17,156377110,30346,60.51,5120,5260,5070,6650,3590,5120,5153.14,1.20,0,8488,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,691,-29.10,1.17,12,0.23,-178.00,4413.00,12700,20240409,-59.21,3840,20241209,34.90,5660,-8.48,20250219,4115,25.88,20250102,12700,-59.21,20240409,3840,34.90,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N
20250318,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,90,2,1.76,127395540,24765,49.38,5120,5240,5070,6650,3590,5120,5144.18,1.20,0,6526,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,695,-29.27,1.18,12,0.19,-178.00,4413.00,12700,20240409,-58.98,3840,20241209,35.68,5660,-7.95,20250219,4115,26.61,20250102,12700,-58.98,20240409,3840,35.68,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N
20250318,130900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,30,2,0.59,115400220,22445,44.76,5120,5210,5070,6650,3590,5120,5141.47,1.20,0,6289,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,687,-28.93,1.17,12,0.17,-178.00,4413.00,12700,20240409,-59.45,3840,20241209,34.11,5660,-9.01,20250219,4115,25.15,20250102,12700,-59.45,20240409,3840,34.11,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N
20250318,120901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,80,2,1.56,73052920,14217,28.35,5120,5210,5070,6650,3590,5120,5138.42,1.20,0,3041,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,693,-29.21,1.18,12,0.11,-178.00,4413.00,12700,20240409,-59.06,3840,20241209,35.42,5660,-8.13,20250219,4115,26.37,20250102,12700,-59.06,20240409,3840,35.42,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N
20250318,110859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,80,2,1.56,60522530,11802,23.53,5120,5210,5070,6650,3590,5120,5128.16,1.20,0,1081,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,693,-29.21,1.18,12,0.09,-178.00,4413.00,12700,20240409,-59.06,3840,20241209,35.42,5660,-8.13,20250219,4115,26.37,20250102,12700,-59.06,20240409,3840,35.42,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N
20250318,100902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,50,2,0.98,49514630,9670,19.28,5120,5170,5070,6650,3590,5120,5120.44,1.20,0,403,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,689,-29.04,1.17,12,0.07,-178.00,4413.00,12700,20240409,-59.29,3840,20241209,34.64,5660,-8.66,20250219,4115,25.64,20250102,12700,-59.29,20240409,3840,34.64,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N
20250318,090904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,10,2,0.20,3242360,634,1.26,5120,5130,5100,6650,3590,5120,5114.13,1.20,0,97,5476,5297,5141,4962,4806,5387,5052,67,1530,500,3580,10,1,13334739,684,-28.82,1.16,12,0.00,-178.00,4413.00,12700,20240409,-59.61,3840,20241209,33.59,5660,-9.36,20250219,4115,24.67,20250102,12700,-59.61,20240409,3840,33.59,20241209,1.14,N,159010,500,66 억,,160680,N,N,0,N,00,N
20250317,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,70,2,1.39,259024075,50144,67.72,5040,5320,4985,6560,3540,5050,5165.61,1.18,0,4266,5450,5250,5110,4910,4770,5350,5010,67,1510,500,3530,10,1,13334739,683,19.10,1.15,12,0.38,268.00,4460.00,12700,20240409,-59.69,3840,20241209,33.33,5660,-9.54,20250219,4115,24.42,20250102,12700,-59.69,20240409,3840,33.33,20241209,1.14,N,159010,500,66 억,,157909,N,N,0,N,00,N
20250317,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,120,2,2.38,249429155,48271,65.19,5040,5320,4985,6560,3540,5050,5167.27,1.18,0,3347,5450,5250,5110,4910,4770,5350,5010,67,1510,500,3530,10,1,13334739,689,19.29,1.16,12,0.36,268.00,4460.00,12700,20240409,-59.29,3840,20241209,34.64,5660,-8.66,20250219,4115,25.64,20250102,12700,-59.29,20240409,3840,34.64,20241209,1.14,N,159010,500,66 억,,157909,N,N,0,N,00,N
20250317,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5110,60,2,1.19,187782690,36211,48.91,5040,5320,4985,6560,3540,5050,5185.79,1.18,0,318,5450,5250,5110,4910,4770,5350,5010,67,1510,500,3530,10,1,13334739,681,19.07,1.15,12,0.27,268.00,4460.00,12700,20240409,-59.76,3840,20241209,33.07,5660,-9.72,20250219,4115,24.18,20250102,12700,-59.76,20240409,3840,33.07,20241209,1.14,N,159010,500,66 억,,157909,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 160859 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 130 2 2.54 175204240 33961 67.72 5120 5260 5070 6650 3590 5120 5158.66 1.20 0 9539 5476 5297 5141 4962 4806 5387 5052 67 1530 500 3580 10 1 13334739 700 -29.49 1.19 12 0.25 -178.00 4413.00 12700 20240409 -58.66 3840 20241209 36.72 5660 -7.24 20250219 4115 27.58 20250102 12700 -58.66 20240409 3840 36.72 20241209 1.14 N 159010 500 66 억 160680 N N 0 N 00 N
3 20250318 150903 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 60 2 1.17 156377110 30346 60.51 5120 5260 5070 6650 3590 5120 5153.14 1.20 0 8488 5476 5297 5141 4962 4806 5387 5052 67 1530 500 3580 10 1 13334739 691 -29.10 1.17 12 0.23 -178.00 4413.00 12700 20240409 -59.21 3840 20241209 34.90 5660 -8.48 20250219 4115 25.88 20250102 12700 -59.21 20240409 3840 34.90 20241209 1.14 N 159010 500 66 억 160680 N N 0 N 00 N
4 20250318 140900 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 90 2 1.76 127395540 24765 49.38 5120 5240 5070 6650 3590 5120 5144.18 1.20 0 6526 5476 5297 5141 4962 4806 5387 5052 67 1530 500 3580 10 1 13334739 695 -29.27 1.18 12 0.19 -178.00 4413.00 12700 20240409 -58.98 3840 20241209 35.68 5660 -7.95 20250219 4115 26.61 20250102 12700 -58.98 20240409 3840 35.68 20241209 1.14 N 159010 500 66 억 160680 N N 0 N 00 N
5 20250318 130900 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 30 2 0.59 115400220 22445 44.76 5120 5210 5070 6650 3590 5120 5141.47 1.20 0 6289 5476 5297 5141 4962 4806 5387 5052 67 1530 500 3580 10 1 13334739 687 -28.93 1.17 12 0.17 -178.00 4413.00 12700 20240409 -59.45 3840 20241209 34.11 5660 -9.01 20250219 4115 25.15 20250102 12700 -59.45 20240409 3840 34.11 20241209 1.14 N 159010 500 66 억 160680 N N 0 N 00 N
6 20250318 120901 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 80 2 1.56 73052920 14217 28.35 5120 5210 5070 6650 3590 5120 5138.42 1.20 0 3041 5476 5297 5141 4962 4806 5387 5052 67 1530 500 3580 10 1 13334739 693 -29.21 1.18 12 0.11 -178.00 4413.00 12700 20240409 -59.06 3840 20241209 35.42 5660 -8.13 20250219 4115 26.37 20250102 12700 -59.06 20240409 3840 35.42 20241209 1.14 N 159010 500 66 억 160680 N N 0 N 00 N
7 20250318 110859 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 80 2 1.56 60522530 11802 23.53 5120 5210 5070 6650 3590 5120 5128.16 1.20 0 1081 5476 5297 5141 4962 4806 5387 5052 67 1530 500 3580 10 1 13334739 693 -29.21 1.18 12 0.09 -178.00 4413.00 12700 20240409 -59.06 3840 20241209 35.42 5660 -8.13 20250219 4115 26.37 20250102 12700 -59.06 20240409 3840 35.42 20241209 1.14 N 159010 500 66 억 160680 N N 0 N 00 N
8 20250318 100902 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 50 2 0.98 49514630 9670 19.28 5120 5170 5070 6650 3590 5120 5120.44 1.20 0 403 5476 5297 5141 4962 4806 5387 5052 67 1530 500 3580 10 1 13334739 689 -29.04 1.17 12 0.07 -178.00 4413.00 12700 20240409 -59.29 3840 20241209 34.64 5660 -8.66 20250219 4115 25.64 20250102 12700 -59.29 20240409 3840 34.64 20241209 1.14 N 159010 500 66 억 160680 N N 0 N 00 N
9 20250318 090904 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 10 2 0.20 3242360 634 1.26 5120 5130 5100 6650 3590 5120 5114.13 1.20 0 97 5476 5297 5141 4962 4806 5387 5052 67 1530 500 3580 10 1 13334739 684 -28.82 1.16 12 0.00 -178.00 4413.00 12700 20240409 -59.61 3840 20241209 33.59 5660 -9.36 20250219 4115 24.67 20250102 12700 -59.61 20240409 3840 33.59 20241209 1.14 N 159010 500 66 억 160680 N N 0 N 00 N
10 20250317 160858 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 70 2 1.39 259024075 50144 67.72 5040 5320 4985 6560 3540 5050 5165.61 1.18 0 4266 5450 5250 5110 4910 4770 5350 5010 67 1510 500 3530 10 1 13334739 683 19.10 1.15 12 0.38 268.00 4460.00 12700 20240409 -59.69 3840 20241209 33.33 5660 -9.54 20250219 4115 24.42 20250102 12700 -59.69 20240409 3840 33.33 20241209 1.14 N 159010 500 66 억 157909 N N 0 N 00 N
11 20250317 150857 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 120 2 2.38 249429155 48271 65.19 5040 5320 4985 6560 3540 5050 5167.27 1.18 0 3347 5450 5250 5110 4910 4770 5350 5010 67 1510 500 3530 10 1 13334739 689 19.29 1.16 12 0.36 268.00 4460.00 12700 20240409 -59.29 3840 20241209 34.64 5660 -8.66 20250219 4115 25.64 20250102 12700 -59.29 20240409 3840 34.64 20241209 1.14 N 159010 500 66 억 157909 N N 0 N 00 N
12 20250317 140859 57 100.00 KOSDAQ 기계·장비 N N N N N 5110 60 2 1.19 187782690 36211 48.91 5040 5320 4985 6560 3540 5050 5185.79 1.18 0 318 5450 5250 5110 4910 4770 5350 5010 67 1510 500 3530 10 1 13334739 681 19.07 1.15 12 0.27 268.00 4460.00 12700 20240409 -59.76 3840 20241209 33.07 5660 -9.72 20250219 4115 24.18 20250102 12700 -59.76 20240409 3840 33.07 20241209 1.14 N 159010 500 66 억 157909 N N 0 N 00 N