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
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
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
20250317,130858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,150,2,2.97,112328040,21672,29.27,5040,5320,4985,6560,3540,5050,5183.10,1.18,0,1256,5450,5250,5110,4910,4770,5350,5010,67,1510,500,3530,10,1,13334739,693,19.40,1.17,12,0.16,268.00,4460.00,12700,20240409,-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,,157909,N,N,0,N,00,N
20250317,120857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,120,2,2.38,87915760,16976,22.93,5040,5320,4985,6560,3540,5050,5178.83,1.18,0,-840,5450,5250,5110,4910,4770,5350,5010,67,1510,500,3530,10,1,13334739,689,19.29,1.16,12,0.13,268.00,4460.00,12700,20240409,-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
20250317,110858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,140,2,2.77,70350890,13612,18.38,5040,5320,4985,6560,3540,5050,5168.30,1.18,0,1254,5450,5250,5110,4910,4770,5350,5010,67,1510,500,3530,10,1,13334739,692,19.37,1.16,12,0.10,268.00,4460.00,12700,20240409,-59.13,3840,20241209,35.16,5660,-8.30,20250219,4115,26.12,20250102,12700,-59.13,20240409,3840,35.16,20241209,1.14,N,159010,500,66 억,,157909,N,N,0,N,00,N
20250317,100857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,90,2,1.78,60150950,11648,15.73,5040,5320,4985,6560,3540,5050,5164.06,1.18,0,493,5450,5250,5110,4910,4770,5350,5010,67,1510,500,3530,10,1,13334739,685,19.18,1.15,12,0.09,268.00,4460.00,12700,20240409,-59.53,3840,20241209,33.85,5660,-9.19,20250219,4115,24.91,20250102,12700,-59.53,20240409,3840,33.85,20241209,1.14,N,159010,500,66 억,,157909,N,N,0,N,00,N
20250317,090859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,110,2,2.18,11858470,2318,3.13,5040,5160,4985,6560,3540,5050,5115.82,1.18,0,169,5450,5250,5110,4910,4770,5350,5010,67,1510,500,3530,10,1,13334739,688,19.25,1.16,12,0.02,268.00,4460.00,12700,20240409,-59.37,3840,20241209,34.38,5660,-8.83,20250219,4115,25.39,20250102,12700,-59.37,20240409,3840,34.38,20241209,1.14,N,159010,500,66 억,,157909,N,N,0,N,00,N
20250314,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,85,2,1.71,380301045,73841,135.61,4970,5310,4970,6450,3480,4965,5150.44,1.09,0,12813,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,673,18.84,1.13,12,0.55,268.00,4460.00,12700,20240409,-60.24,3840,20241209,31.51,5660,-10.78,20250219,4115,22.72,20250102,12700,-60.24,20240409,3840,31.51,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N
20250314,150900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,175,2,3.52,365196275,70862,130.14,4970,5310,4970,6450,3480,4965,5153.63,1.09,0,12979,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,685,19.18,1.15,12,0.53,268.00,4460.00,12700,20240409,-59.53,3840,20241209,33.85,5660,-9.19,20250219,4115,24.91,20250102,12700,-59.53,20240409,3840,33.85,20241209,1.15,N,159010,500,66 억,,145498,N,N,0,N,00,N
20250314,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,155,2,3.12,333804265,64739,118.90,4970,5310,4970,6450,3480,4965,5156.15,1.09,0,13581,5268,5116,5008,4856,4748,5062,4802,67,1485,500,3470,10,1,13334739,683,19.10,1.15,12,0.49,268.00,4460.00,12700,20240409,-59.69,3840,20241209,33.33,5660,-9.54,20250219,4115,24.42,20250102,12700,-59.69,20240409,3840,33.33,20241209,1.15,N,159010,500,66 억,,145498,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 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
3 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
4 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
5 20250317 130858 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 150 2 2.97 112328040 21672 29.27 5040 5320 4985 6560 3540 5050 5183.10 1.18 0 1256 5450 5250 5110 4910 4770 5350 5010 67 1510 500 3530 10 1 13334739 693 19.40 1.17 12 0.16 268.00 4460.00 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 157909 N N 0 N 00 N
6 20250317 120857 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 120 2 2.38 87915760 16976 22.93 5040 5320 4985 6560 3540 5050 5178.83 1.18 0 -840 5450 5250 5110 4910 4770 5350 5010 67 1510 500 3530 10 1 13334739 689 19.29 1.16 12 0.13 268.00 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
7 20250317 110858 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 140 2 2.77 70350890 13612 18.38 5040 5320 4985 6560 3540 5050 5168.30 1.18 0 1254 5450 5250 5110 4910 4770 5350 5010 67 1510 500 3530 10 1 13334739 692 19.37 1.16 12 0.10 268.00 4460.00 12700 20240409 -59.13 3840 20241209 35.16 5660 -8.30 20250219 4115 26.12 20250102 12700 -59.13 20240409 3840 35.16 20241209 1.14 N 159010 500 66 억 157909 N N 0 N 00 N
8 20250317 100857 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 90 2 1.78 60150950 11648 15.73 5040 5320 4985 6560 3540 5050 5164.06 1.18 0 493 5450 5250 5110 4910 4770 5350 5010 67 1510 500 3530 10 1 13334739 685 19.18 1.15 12 0.09 268.00 4460.00 12700 20240409 -59.53 3840 20241209 33.85 5660 -9.19 20250219 4115 24.91 20250102 12700 -59.53 20240409 3840 33.85 20241209 1.14 N 159010 500 66 억 157909 N N 0 N 00 N
9 20250317 090859 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 110 2 2.18 11858470 2318 3.13 5040 5160 4985 6560 3540 5050 5115.82 1.18 0 169 5450 5250 5110 4910 4770 5350 5010 67 1510 500 3530 10 1 13334739 688 19.25 1.16 12 0.02 268.00 4460.00 12700 20240409 -59.37 3840 20241209 34.38 5660 -8.83 20250219 4115 25.39 20250102 12700 -59.37 20240409 3840 34.38 20241209 1.14 N 159010 500 66 억 157909 N N 0 N 00 N
10 20250314 160854 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 85 2 1.71 380301045 73841 135.61 4970 5310 4970 6450 3480 4965 5150.44 1.09 0 12813 5268 5116 5008 4856 4748 5062 4802 67 1485 500 3470 10 1 13334739 673 18.84 1.13 12 0.55 268.00 4460.00 12700 20240409 -60.24 3840 20241209 31.51 5660 -10.78 20250219 4115 22.72 20250102 12700 -60.24 20240409 3840 31.51 20241209 1.15 N 159010 500 66 억 145498 N N 0 N 00 N
11 20250314 150900 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 175 2 3.52 365196275 70862 130.14 4970 5310 4970 6450 3480 4965 5153.63 1.09 0 12979 5268 5116 5008 4856 4748 5062 4802 67 1485 500 3470 10 1 13334739 685 19.18 1.15 12 0.53 268.00 4460.00 12700 20240409 -59.53 3840 20241209 33.85 5660 -9.19 20250219 4115 24.91 20250102 12700 -59.53 20240409 3840 33.85 20241209 1.15 N 159010 500 66 억 145498 N N 0 N 00 N
12 20250314 140854 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 155 2 3.12 333804265 64739 118.90 4970 5310 4970 6450 3480 4965 5156.15 1.09 0 13581 5268 5116 5008 4856 4748 5062 4802 67 1485 500 3470 10 1 13334739 683 19.10 1.15 12 0.49 268.00 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 1.15 N 159010 500 66 억 145498 N N 0 N 00 N