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
109740/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
20250317,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,260,2,6.26,222758134,51126,58.92,4235,4450,4175,5400,2910,4155,4357.04,1.17,0,694,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1135,36.49,0.84,12,0.20,121.00,5237.00,7130,20240902,-38.08,3600,20250312,22.64,4570,-3.39,20250106,3600,22.64,20250312,7130,-38.08,20240902,3600,22.64,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,265,2,6.38,214655614,49288,56.81,4235,4450,4175,5400,2910,4155,4355.13,1.17,0,583,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1136,36.53,0.84,12,0.19,121.00,5237.00,7130,20240902,-38.01,3600,20250312,22.78,4570,-3.28,20250106,3600,22.78,20250312,7130,-38.01,20240902,3600,22.78,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,270,2,6.50,206186155,47370,54.59,4235,4450,4175,5400,2910,4155,4352.67,1.17,0,543,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1138,36.57,0.84,12,0.18,121.00,5237.00,7130,20240902,-37.94,3600,20250312,22.92,4570,-3.17,20250106,3600,22.92,20250312,7130,-37.94,20240902,3600,22.92,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,235,2,5.66,184742640,42521,49.01,4235,4450,4175,5400,2910,4155,4344.74,1.17,0,274,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1129,36.28,0.84,12,0.17,121.00,5237.00,7130,20240902,-38.43,3600,20250312,21.94,4570,-3.94,20250106,3600,21.94,20250312,7130,-38.43,20240902,3600,21.94,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,120803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,190,2,4.57,120331750,27930,32.19,4235,4355,4175,5400,2910,4155,4308.33,1.17,0,166,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1117,35.91,0.83,12,0.11,121.00,5237.00,7130,20240902,-39.06,3600,20250312,20.69,4570,-4.92,20250106,3600,20.69,20250312,7130,-39.06,20240902,3600,20.69,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,110804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,160,2,3.85,112997505,26235,30.24,4235,4355,4175,5400,2910,4155,4307.13,1.17,0,44,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1109,35.66,0.82,12,0.10,121.00,5237.00,7130,20240902,-39.48,3600,20250312,19.86,4570,-5.58,20250106,3600,19.86,20250312,7130,-39.48,20240902,3600,19.86,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,100803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,190,2,4.57,97498730,22639,26.09,4235,4355,4175,5400,2910,4155,4306.67,1.17,0,142,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1117,35.91,0.83,12,0.09,121.00,5237.00,7130,20240902,-39.06,3600,20250312,20.69,4570,-4.92,20250106,3600,20.69,20250312,7130,-39.06,20240902,3600,20.69,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,090805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,70,2,1.68,10010805,2372,2.73,4235,4250,4175,5400,2910,4155,4220.41,1.17,0,-508,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1086,34.92,0.81,12,0.01,121.00,5237.00,7130,20240902,-40.74,3600,20250312,17.36,4570,-7.55,20250106,3600,17.36,20250312,7130,-40.74,20240902,3600,17.36,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250314,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,205,2,5.19,355068339,86767,423.54,3950,4270,3810,5130,2765,3950,4092.20,1.16,0,5775,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1068,34.34,0.79,12,0.34,121.00,5237.00,7130,20240902,-41.73,3600,20250312,15.42,4570,-9.08,20250106,3600,15.42,20250312,7130,-41.73,20240902,3600,15.42,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N
20250314,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,190,2,4.81,347224987,84880,414.33,3950,4270,3810,5130,2765,3950,4090.78,1.16,0,5975,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1064,34.21,0.79,12,0.33,121.00,5237.00,7130,20240902,-41.94,3600,20250312,15.00,4570,-9.41,20250106,3600,15.00,20250312,7130,-41.94,20240902,3600,15.00,20250312,0.36,N,109740,500,135 억,,297461,N,N,0,N,00,N
20250314,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,195,2,4.94,235725742,57933,282.79,3950,4150,3810,5130,2765,3950,4068.94,1.16,0,3757,4186,4067,3981,3862,3776,4127,3922,135,1180,500,2840,5,1,25710390,1066,34.26,0.79,12,0.23,121.00,5237.00,7130,20240902,-41.87,3600,20250312,15.14,4570,-9.30,20250106,3600,15.14,20250312,7130,-41.87,20240902,3600,15.14,20250312,0.36,N,109740,500,135 억,,297461,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 160803 57 100.00 KOSDAQ 기계·장비 N N N N N 4415 260 2 6.26 222758134 51126 58.92 4235 4450 4175 5400 2910 4155 4357.04 1.17 0 694 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1135 36.49 0.84 12 0.20 121.00 5237.00 7130 20240902 -38.08 3600 20250312 22.64 4570 -3.39 20250106 3600 22.64 20250312 7130 -38.08 20240902 3600 22.64 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
3 20250317 150804 57 100.00 KOSDAQ 기계·장비 N N N N N 4420 265 2 6.38 214655614 49288 56.81 4235 4450 4175 5400 2910 4155 4355.13 1.17 0 583 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1136 36.53 0.84 12 0.19 121.00 5237.00 7130 20240902 -38.01 3600 20250312 22.78 4570 -3.28 20250106 3600 22.78 20250312 7130 -38.01 20240902 3600 22.78 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
4 20250317 140805 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 270 2 6.50 206186155 47370 54.59 4235 4450 4175 5400 2910 4155 4352.67 1.17 0 543 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1138 36.57 0.84 12 0.18 121.00 5237.00 7130 20240902 -37.94 3600 20250312 22.92 4570 -3.17 20250106 3600 22.92 20250312 7130 -37.94 20240902 3600 22.92 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
5 20250317 130804 57 100.00 KOSDAQ 기계·장비 N N N N N 4390 235 2 5.66 184742640 42521 49.01 4235 4450 4175 5400 2910 4155 4344.74 1.17 0 274 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1129 36.28 0.84 12 0.17 121.00 5237.00 7130 20240902 -38.43 3600 20250312 21.94 4570 -3.94 20250106 3600 21.94 20250312 7130 -38.43 20240902 3600 21.94 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
6 20250317 120803 57 100.00 KOSDAQ 기계·장비 N N N N N 4345 190 2 4.57 120331750 27930 32.19 4235 4355 4175 5400 2910 4155 4308.33 1.17 0 166 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1117 35.91 0.83 12 0.11 121.00 5237.00 7130 20240902 -39.06 3600 20250312 20.69 4570 -4.92 20250106 3600 20.69 20250312 7130 -39.06 20240902 3600 20.69 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
7 20250317 110804 57 100.00 KOSDAQ 기계·장비 N N N N N 4315 160 2 3.85 112997505 26235 30.24 4235 4355 4175 5400 2910 4155 4307.13 1.17 0 44 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1109 35.66 0.82 12 0.10 121.00 5237.00 7130 20240902 -39.48 3600 20250312 19.86 4570 -5.58 20250106 3600 19.86 20250312 7130 -39.48 20240902 3600 19.86 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
8 20250317 100803 57 100.00 KOSDAQ 기계·장비 N N N N N 4345 190 2 4.57 97498730 22639 26.09 4235 4355 4175 5400 2910 4155 4306.67 1.17 0 142 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1117 35.91 0.83 12 0.09 121.00 5237.00 7130 20240902 -39.06 3600 20250312 20.69 4570 -4.92 20250106 3600 20.69 20250312 7130 -39.06 20240902 3600 20.69 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
9 20250317 090805 57 100.00 KOSDAQ 기계·장비 N N N N N 4225 70 2 1.68 10010805 2372 2.73 4235 4250 4175 5400 2910 4155 4220.41 1.17 0 -508 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1086 34.92 0.81 12 0.01 121.00 5237.00 7130 20240902 -40.74 3600 20250312 17.36 4570 -7.55 20250106 3600 17.36 20250312 7130 -40.74 20240902 3600 17.36 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
10 20250314 160801 57 100.00 KOSDAQ 기계·장비 N N N N N 4155 205 2 5.19 355068339 86767 423.54 3950 4270 3810 5130 2765 3950 4092.20 1.16 0 5775 4186 4067 3981 3862 3776 4127 3922 135 1180 500 2840 5 1 25710390 1068 34.34 0.79 12 0.34 121.00 5237.00 7130 20240902 -41.73 3600 20250312 15.42 4570 -9.08 20250106 3600 15.42 20250312 7130 -41.73 20240902 3600 15.42 20250312 0.36 N 109740 500 135 억 297461 N N 0 N 00 N
11 20250314 150807 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 190 2 4.81 347224987 84880 414.33 3950 4270 3810 5130 2765 3950 4090.78 1.16 0 5975 4186 4067 3981 3862 3776 4127 3922 135 1180 500 2840 5 1 25710390 1064 34.21 0.79 12 0.33 121.00 5237.00 7130 20240902 -41.94 3600 20250312 15.00 4570 -9.41 20250106 3600 15.00 20250312 7130 -41.94 20240902 3600 15.00 20250312 0.36 N 109740 500 135 억 297461 N N 0 N 00 N
12 20250314 140801 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 195 2 4.94 235725742 57933 282.79 3950 4150 3810 5130 2765 3950 4068.94 1.16 0 3757 4186 4067 3981 3862 3776 4127 3922 135 1180 500 2840 5 1 25710390 1066 34.26 0.79 12 0.23 121.00 5237.00 7130 20240902 -41.87 3600 20250312 15.14 4570 -9.30 20250106 3600 15.14 20250312 7130 -41.87 20240902 3600 15.14 20250312 0.36 N 109740 500 135 억 297461 N N 0 N 00 N