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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065130/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
20250317,160607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4485,70,2,1.59,29870755,6733,259.96,4455,4485,4380,5730,3095,4415,4436.43,2.87,0,-17,4501,4457,4406,4362,4311,4480,4385,89,1315,500,3090,5,1,17189982,771,-61.44,0.35,12,0.04,-73.00,12661.00,7390,20240405,-39.31,3720,20241210,20.56,6100,-26.48,20250106,4170,7.55,20250311,7390,-39.31,20240405,3720,20.56,20241210,0.56,N,065130,500,89 억,,492744,N,N,0,N,00,N
20250317,150606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,10,2,0.23,27290460,6152,237.53,4455,4455,4380,5730,3095,4415,4436.03,2.87,0,-60,4501,4457,4406,4362,4311,4480,4385,89,1315,500,3090,5,1,17189982,761,-60.62,0.35,12,0.04,-73.00,12661.00,7390,20240405,-40.12,3720,20241210,18.95,6100,-27.46,20250106,4170,6.12,20250311,7390,-40.12,20240405,3720,18.95,20241210,0.56,N,065130,500,89 억,,492744,N,N,0,N,00,N
20250317,140608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4440,25,2,0.57,22663020,5104,197.07,4455,4455,4380,5730,3095,4415,4440.25,2.87,0,-187,4501,4457,4406,4362,4311,4480,4385,89,1315,500,3090,5,1,17189982,763,-60.82,0.35,12,0.03,-73.00,12661.00,7390,20240405,-39.92,3720,20241210,19.35,6100,-27.21,20250106,4170,6.47,20250311,7390,-39.92,20240405,3720,19.35,20241210,0.56,N,065130,500,89 억,,492744,N,N,0,N,00,N
20250317,130606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4440,25,2,0.57,22405435,5046,194.83,4455,4455,4380,5730,3095,4415,4440.24,2.87,0,-200,4501,4457,4406,4362,4311,4480,4385,89,1315,500,3090,5,1,17189982,763,-60.82,0.35,12,0.03,-73.00,12661.00,7390,20240405,-39.92,3720,20241210,19.35,6100,-27.21,20250106,4170,6.47,20250311,7390,-39.92,20240405,3720,19.35,20241210,0.56,N,065130,500,89 억,,492744,N,N,0,N,00,N
20250317,120605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,35,2,0.79,21000825,4730,182.63,4455,4455,4380,5730,3095,4415,4439.92,2.87,0,-200,4501,4457,4406,4362,4311,4480,4385,89,1315,500,3090,5,1,17189982,765,-60.96,0.35,12,0.03,-73.00,12661.00,7390,20240405,-39.78,3720,20241210,19.62,6100,-27.05,20250106,4170,6.71,20250311,7390,-39.78,20240405,3720,19.62,20241210,0.56,N,065130,500,89 억,,492744,N,N,0,N,00,N
20250317,110608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4440,25,2,0.57,16286830,3670,141.70,4455,4455,4380,5730,3095,4415,4437.83,2.87,0,-66,4501,4457,4406,4362,4311,4480,4385,89,1315,500,3090,5,1,17189982,763,-60.82,0.35,12,0.02,-73.00,12661.00,7390,20240405,-39.92,3720,20241210,19.35,6100,-27.21,20250106,4170,6.47,20250311,7390,-39.92,20240405,3720,19.35,20241210,0.56,N,065130,500,89 억,,492744,N,N,0,N,00,N
20250317,100607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,35,2,0.79,14620345,3295,127.22,4455,4455,4380,5730,3095,4415,4437.13,2.87,0,-90,4501,4457,4406,4362,4311,4480,4385,89,1315,500,3090,5,1,17189982,765,-60.96,0.35,12,0.02,-73.00,12661.00,7390,20240405,-39.78,3720,20241210,19.62,6100,-27.05,20250106,4170,6.71,20250311,7390,-39.78,20240405,3720,19.62,20241210,0.56,N,065130,500,89 억,,492744,N,N,0,N,00,N
20250317,090607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4455,40,2,0.91,13365,3,0.12,4455,4455,4455,5730,3095,4415,4455.00,2.87,0,0,4501,4457,4406,4362,4311,4480,4385,89,1315,500,3090,5,1,17189982,766,-61.03,0.35,12,0.00,-73.00,12661.00,7390,20240405,-39.72,3720,20241210,19.76,6100,-26.97,20250106,4170,6.83,20250311,7390,-39.72,20240405,3720,19.76,20241210,0.56,N,065130,500,89 억,,492744,N,N,0,N,00,N
20250314,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,35,2,0.80,11438895,2590,47.65,4400,4450,4355,5690,3070,4380,4416.56,2.87,0,-424,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,759,6.01,0.35,12,0.02,735.00,12647.00,7390,20240405,-40.26,3720,20241210,18.68,6100,-27.62,20250106,4170,5.88,20250311,7390,-40.26,20240405,3720,18.68,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N
20250314,150609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,35,2,0.80,9226980,2089,38.44,4400,4450,4355,5690,3070,4380,4416.94,2.87,0,-401,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,759,6.01,0.35,12,0.01,735.00,12647.00,7390,20240405,-40.26,3720,20241210,18.68,6100,-27.62,20250106,4170,5.88,20250311,7390,-40.26,20240405,3720,18.68,20241210,0.57,N,065130,500,89 억,,493168,N,N,0,N,00,N
20250314,140604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,20,2,0.46,7484810,1692,31.13,4400,4450,4355,5690,3070,4380,4423.65,2.87,0,-567,4533,4456,4383,4306,4233,4495,4345,89,1310,500,3060,5,1,17189982,756,5.99,0.35,12,0.01,735.00,12647.00,7390,20240405,-40.46,3720,20241210,18.28,6100,-27.87,20250106,4170,5.52,20250311,7390,-40.46,20240405,3720,18.28,20241210,0.57,N,065130,500,89 억,,493168,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 20250317 160607 57 100.00 KOSDAQ 기계·장비 N N N N N 4485 70 2 1.59 29870755 6733 259.96 4455 4485 4380 5730 3095 4415 4436.43 2.87 0 -17 4501 4457 4406 4362 4311 4480 4385 89 1315 500 3090 5 1 17189982 771 -61.44 0.35 12 0.04 -73.00 12661.00 7390 20240405 -39.31 3720 20241210 20.56 6100 -26.48 20250106 4170 7.55 20250311 7390 -39.31 20240405 3720 20.56 20241210 0.56 N 065130 500 89 억 492744 N N 0 N 00 N
3 20250317 150606 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 10 2 0.23 27290460 6152 237.53 4455 4455 4380 5730 3095 4415 4436.03 2.87 0 -60 4501 4457 4406 4362 4311 4480 4385 89 1315 500 3090 5 1 17189982 761 -60.62 0.35 12 0.04 -73.00 12661.00 7390 20240405 -40.12 3720 20241210 18.95 6100 -27.46 20250106 4170 6.12 20250311 7390 -40.12 20240405 3720 18.95 20241210 0.56 N 065130 500 89 억 492744 N N 0 N 00 N
4 20250317 140608 57 100.00 KOSDAQ 기계·장비 N N N N N 4440 25 2 0.57 22663020 5104 197.07 4455 4455 4380 5730 3095 4415 4440.25 2.87 0 -187 4501 4457 4406 4362 4311 4480 4385 89 1315 500 3090 5 1 17189982 763 -60.82 0.35 12 0.03 -73.00 12661.00 7390 20240405 -39.92 3720 20241210 19.35 6100 -27.21 20250106 4170 6.47 20250311 7390 -39.92 20240405 3720 19.35 20241210 0.56 N 065130 500 89 억 492744 N N 0 N 00 N
5 20250317 130606 57 100.00 KOSDAQ 기계·장비 N N N N N 4440 25 2 0.57 22405435 5046 194.83 4455 4455 4380 5730 3095 4415 4440.24 2.87 0 -200 4501 4457 4406 4362 4311 4480 4385 89 1315 500 3090 5 1 17189982 763 -60.82 0.35 12 0.03 -73.00 12661.00 7390 20240405 -39.92 3720 20241210 19.35 6100 -27.21 20250106 4170 6.47 20250311 7390 -39.92 20240405 3720 19.35 20241210 0.56 N 065130 500 89 억 492744 N N 0 N 00 N
6 20250317 120605 57 100.00 KOSDAQ 기계·장비 N N N N N 4450 35 2 0.79 21000825 4730 182.63 4455 4455 4380 5730 3095 4415 4439.92 2.87 0 -200 4501 4457 4406 4362 4311 4480 4385 89 1315 500 3090 5 1 17189982 765 -60.96 0.35 12 0.03 -73.00 12661.00 7390 20240405 -39.78 3720 20241210 19.62 6100 -27.05 20250106 4170 6.71 20250311 7390 -39.78 20240405 3720 19.62 20241210 0.56 N 065130 500 89 억 492744 N N 0 N 00 N
7 20250317 110608 57 100.00 KOSDAQ 기계·장비 N N N N N 4440 25 2 0.57 16286830 3670 141.70 4455 4455 4380 5730 3095 4415 4437.83 2.87 0 -66 4501 4457 4406 4362 4311 4480 4385 89 1315 500 3090 5 1 17189982 763 -60.82 0.35 12 0.02 -73.00 12661.00 7390 20240405 -39.92 3720 20241210 19.35 6100 -27.21 20250106 4170 6.47 20250311 7390 -39.92 20240405 3720 19.35 20241210 0.56 N 065130 500 89 억 492744 N N 0 N 00 N
8 20250317 100607 57 100.00 KOSDAQ 기계·장비 N N N N N 4450 35 2 0.79 14620345 3295 127.22 4455 4455 4380 5730 3095 4415 4437.13 2.87 0 -90 4501 4457 4406 4362 4311 4480 4385 89 1315 500 3090 5 1 17189982 765 -60.96 0.35 12 0.02 -73.00 12661.00 7390 20240405 -39.78 3720 20241210 19.62 6100 -27.05 20250106 4170 6.71 20250311 7390 -39.78 20240405 3720 19.62 20241210 0.56 N 065130 500 89 억 492744 N N 0 N 00 N
9 20250317 090607 57 100.00 KOSDAQ 기계·장비 N N N N N 4455 40 2 0.91 13365 3 0.12 4455 4455 4455 5730 3095 4415 4455.00 2.87 0 0 4501 4457 4406 4362 4311 4480 4385 89 1315 500 3090 5 1 17189982 766 -61.03 0.35 12 0.00 -73.00 12661.00 7390 20240405 -39.72 3720 20241210 19.76 6100 -26.97 20250106 4170 6.83 20250311 7390 -39.72 20240405 3720 19.76 20241210 0.56 N 065130 500 89 억 492744 N N 0 N 00 N
10 20250314 160605 57 100.00 KOSDAQ 기계·장비 N N N N N 4415 35 2 0.80 11438895 2590 47.65 4400 4450 4355 5690 3070 4380 4416.56 2.87 0 -424 4533 4456 4383 4306 4233 4495 4345 89 1310 500 3060 5 1 17189982 759 6.01 0.35 12 0.02 735.00 12647.00 7390 20240405 -40.26 3720 20241210 18.68 6100 -27.62 20250106 4170 5.88 20250311 7390 -40.26 20240405 3720 18.68 20241210 0.57 N 065130 500 89 억 493168 N N 0 N 00 N
11 20250314 150609 57 100.00 KOSDAQ 기계·장비 N N N N N 4415 35 2 0.80 9226980 2089 38.44 4400 4450 4355 5690 3070 4380 4416.94 2.87 0 -401 4533 4456 4383 4306 4233 4495 4345 89 1310 500 3060 5 1 17189982 759 6.01 0.35 12 0.01 735.00 12647.00 7390 20240405 -40.26 3720 20241210 18.68 6100 -27.62 20250106 4170 5.88 20250311 7390 -40.26 20240405 3720 18.68 20241210 0.57 N 065130 500 89 억 493168 N N 0 N 00 N
12 20250314 140604 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 20 2 0.46 7484810 1692 31.13 4400 4450 4355 5690 3070 4380 4423.65 2.87 0 -567 4533 4456 4383 4306 4233 4495 4345 89 1310 500 3060 5 1 17189982 756 5.99 0.35 12 0.01 735.00 12647.00 7390 20240405 -40.46 3720 20241210 18.28 6100 -27.87 20250106 4170 5.52 20250311 7390 -40.46 20240405 3720 18.28 20241210 0.57 N 065130 500 89 억 493168 N N 0 N 00 N