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
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
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
20250317,130748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-160,5,-2.82,620004320,111660,74.91,5670,5720,5490,7380,3980,5680,5552.61,2.20,0,-8271,5920,5800,5720,5600,5520,5780,5580,68,1700,500,4080,10,1,13500000,745,14.80,0.82,12,0.83,373.00,6742.00,9070,20240607,-39.14,3965,20241209,39.22,6500,-15.08,20250305,4960,11.29,20250102,9070,-39.14,20240607,3965,39.22,20241209,4.01,N,101170,500,67 억,,297355,N,N,0,N,00,N
20250317,120747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-170,5,-2.99,539750580,97077,65.12,5670,5720,5500,7380,3980,5680,5560.03,2.20,0,-8288,5920,5800,5720,5600,5520,5780,5580,68,1700,500,4080,10,1,13500000,744,14.77,0.82,12,0.72,373.00,6742.00,9070,20240607,-39.25,3965,20241209,38.97,6500,-15.23,20250305,4960,11.09,20250102,9070,-39.25,20240607,3965,38.97,20241209,4.01,N,101170,500,67 억,,297355,N,N,0,N,00,N
20250317,110748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-130,5,-2.29,417927400,74995,50.31,5670,5720,5530,7380,3980,5680,5572.74,2.20,0,-1650,5920,5800,5720,5600,5520,5780,5580,68,1700,500,4080,10,1,13500000,749,14.88,0.82,12,0.56,373.00,6742.00,9070,20240607,-38.81,3965,20241209,39.97,6500,-14.62,20250305,4960,11.90,20250102,9070,-38.81,20240607,3965,39.97,20241209,4.01,N,101170,500,67 억,,297355,N,N,0,N,00,N
20250317,100747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-110,5,-1.94,260926520,46700,31.33,5670,5720,5545,7380,3980,5680,5587.29,2.20,0,351,5920,5800,5720,5600,5520,5780,5580,68,1700,500,4080,10,1,13500000,752,14.93,0.83,12,0.35,373.00,6742.00,9070,20240607,-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
20250317,090749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,-60,5,-1.06,29920500,5301,3.56,5670,5720,5610,7380,3980,5680,5644.31,2.20,0,-525,5920,5800,5720,5600,5520,5780,5580,68,1700,500,4080,10,1,13500000,759,15.07,0.83,12,0.04,373.00,6742.00,9070,20240607,-38.04,3965,20241209,41.74,6500,-13.54,20250305,4960,13.31,20250102,9070,-38.04,20240607,3965,41.74,20241209,4.01,N,101170,500,67 억,,297355,N,N,0,N,00,N
20250314,160745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,835350495,145959,66.50,5680,5840,5640,7380,3980,5680,5723.58,2.14,0,9540,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,1.08,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N
20250314,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-10,5,-0.18,805441245,140690,64.10,5680,5840,5640,7380,3980,5680,5725.00,2.14,0,10561,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,765,15.20,0.84,12,1.04,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,4.08,N,101170,500,67 억,,288608,N,N,0,N,00,N
20250314,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,30,2,0.53,721213435,125878,57.35,5680,5840,5640,7380,3980,5680,5729.54,2.14,0,16801,5966,5822,5726,5582,5486,5775,5535,68,1700,500,4080,10,1,13500000,771,15.31,0.85,12,0.93,373.00,6742.00,9070,20240607,-37.05,3965,20241209,44.01,6500,-12.15,20250305,4960,15.12,20250102,9070,-37.05,20240607,3965,44.01,20241209,4.08,N,101170,500,67 억,,288608,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 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
3 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
4 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
5 20250317 130748 57 100.00 KOSDAQ 기계·장비 N N N N N 5520 -160 5 -2.82 620004320 111660 74.91 5670 5720 5490 7380 3980 5680 5552.61 2.20 0 -8271 5920 5800 5720 5600 5520 5780 5580 68 1700 500 4080 10 1 13500000 745 14.80 0.82 12 0.83 373.00 6742.00 9070 20240607 -39.14 3965 20241209 39.22 6500 -15.08 20250305 4960 11.29 20250102 9070 -39.14 20240607 3965 39.22 20241209 4.01 N 101170 500 67 억 297355 N N 0 N 00 N
6 20250317 120747 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 -170 5 -2.99 539750580 97077 65.12 5670 5720 5500 7380 3980 5680 5560.03 2.20 0 -8288 5920 5800 5720 5600 5520 5780 5580 68 1700 500 4080 10 1 13500000 744 14.77 0.82 12 0.72 373.00 6742.00 9070 20240607 -39.25 3965 20241209 38.97 6500 -15.23 20250305 4960 11.09 20250102 9070 -39.25 20240607 3965 38.97 20241209 4.01 N 101170 500 67 억 297355 N N 0 N 00 N
7 20250317 110748 57 100.00 KOSDAQ 기계·장비 N N N N N 5550 -130 5 -2.29 417927400 74995 50.31 5670 5720 5530 7380 3980 5680 5572.74 2.20 0 -1650 5920 5800 5720 5600 5520 5780 5580 68 1700 500 4080 10 1 13500000 749 14.88 0.82 12 0.56 373.00 6742.00 9070 20240607 -38.81 3965 20241209 39.97 6500 -14.62 20250305 4960 11.90 20250102 9070 -38.81 20240607 3965 39.97 20241209 4.01 N 101170 500 67 억 297355 N N 0 N 00 N
8 20250317 100747 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 -110 5 -1.94 260926520 46700 31.33 5670 5720 5545 7380 3980 5680 5587.29 2.20 0 351 5920 5800 5720 5600 5520 5780 5580 68 1700 500 4080 10 1 13500000 752 14.93 0.83 12 0.35 373.00 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
9 20250317 090749 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 -60 5 -1.06 29920500 5301 3.56 5670 5720 5610 7380 3980 5680 5644.31 2.20 0 -525 5920 5800 5720 5600 5520 5780 5580 68 1700 500 4080 10 1 13500000 759 15.07 0.83 12 0.04 373.00 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 4.01 N 101170 500 67 억 297355 N N 0 N 00 N
10 20250314 160745 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 0 3 0.00 835350495 145959 66.50 5680 5840 5640 7380 3980 5680 5723.58 2.14 0 9540 5966 5822 5726 5582 5486 5775 5535 68 1700 500 4080 10 1 13500000 767 15.23 0.84 12 1.08 373.00 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 4.08 N 101170 500 67 억 288608 N N 0 N 00 N
11 20250314 150751 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 -10 5 -0.18 805441245 140690 64.10 5680 5840 5640 7380 3980 5680 5725.00 2.14 0 10561 5966 5822 5726 5582 5486 5775 5535 68 1700 500 4080 10 1 13500000 765 15.20 0.84 12 1.04 373.00 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 4.08 N 101170 500 67 억 288608 N N 0 N 00 N
12 20250314 140745 57 100.00 KOSDAQ 기계·장비 N N N N N 5710 30 2 0.53 721213435 125878 57.35 5680 5840 5640 7380 3980 5680 5729.54 2.14 0 16801 5966 5822 5726 5582 5486 5775 5535 68 1700 500 4080 10 1 13500000 771 15.31 0.85 12 0.93 373.00 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 4.08 N 101170 500 67 억 288608 N N 0 N 00 N