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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-190,5,-3.18,4622010830,783651,21.25,5900,6020,5740,7760,4180,5970,5898.06,1.97,0,-63617,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,780,15.50,0.86,12,5.80,373.00,6742.00,9070,20240607,-36.27,3965,20241209,45.78,6500,-11.08,20250305,4960,16.53,20250102,9070,-36.27,20240607,3965,45.78,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N
20250306,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,-200,5,-3.35,4487790980,760413,20.62,5900,6020,5740,7760,4180,5970,5901.45,1.97,0,-69973,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,779,15.47,0.86,12,5.63,373.00,6742.00,9070,20240607,-36.38,3965,20241209,45.52,6500,-11.23,20250305,4960,16.33,20250102,9070,-36.38,20240607,3965,45.52,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N
20250306,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-160,5,-2.68,4085979795,690950,18.74,5900,6020,5790,7760,4180,5970,5913.27,1.97,0,-66877,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,784,15.58,0.86,12,5.12,373.00,6742.00,9070,20240607,-35.94,3965,20241209,46.53,6500,-10.62,20250305,4960,17.14,20250102,9070,-35.94,20240607,3965,46.53,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N
20250306,130723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-100,5,-1.68,3813549865,644249,17.47,5900,6020,5790,7760,4180,5970,5919.08,1.97,0,-69967,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,792,15.74,0.87,12,4.77,373.00,6742.00,9070,20240607,-35.28,3965,20241209,48.05,6500,-9.69,20250305,4960,18.35,20250102,9070,-35.28,20240607,3965,48.05,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N
20250306,120722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-80,5,-1.34,3649672970,616334,16.72,5900,6020,5790,7760,4180,5970,5921.29,1.97,0,-72342,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,795,15.79,0.87,12,4.57,373.00,6742.00,9070,20240607,-35.06,3965,20241209,48.55,6500,-9.38,20250305,4960,18.75,20250102,9070,-35.06,20240607,3965,48.55,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N
20250306,110719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,0,3,0.00,3463092530,584754,15.86,5900,6020,5790,7760,4180,5970,5922.01,1.97,0,-74172,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,806,16.01,0.89,12,4.33,373.00,6742.00,9070,20240607,-34.18,3965,20241209,50.57,6500,-8.15,20250305,4960,20.36,20250102,9070,-34.18,20240607,3965,50.57,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N
20250306,100722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-90,5,-1.51,3138280185,529635,14.36,5900,6020,5790,7760,4180,5970,5925.05,1.97,0,-80964,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,794,15.76,0.87,12,3.92,373.00,6742.00,9070,20240607,-35.17,3965,20241209,48.30,6500,-9.54,20250305,4960,18.55,20250102,9070,-35.17,20240607,3965,48.30,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N
20250306,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-140,5,-2.35,693383725,117605,3.19,5900,5960,5820,7760,4180,5970,5893.48,1.97,0,32441,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,787,15.63,0.86,12,0.87,373.00,6742.00,9070,20240607,-35.72,3965,20241209,47.04,6500,-10.31,20250305,4960,17.54,20250102,9070,-35.72,20240607,3965,47.04,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N
20250305,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,540,2,9.94,22148975880,3639008,4929.30,5430,6500,5430,7050,3810,5430,6086.87,1.18,0,104915,5576,5502,5376,5302,5176,5540,5340,68,1620,500,3900,10,1,13500000,806,16.01,0.89,12,26.96,373.00,6742.00,9070,20240607,-34.18,3965,20241209,50.57,6500,-8.15,20250305,4960,20.36,20250102,9070,-34.18,20240607,3965,50.57,20241209,4.43,N,101170,500,67 억,,159930,N,N,0,N,00,N
20250305,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5975,545,2,10.04,21733517725,3569402,4835.02,5430,6500,5430,7050,3810,5430,6088.84,1.18,0,91995,5576,5502,5376,5302,5176,5540,5340,68,1620,500,3900,10,1,13500000,807,16.02,0.89,12,26.44,373.00,6742.00,9070,20240607,-34.12,3965,20241209,50.69,6500,-8.08,20250305,4960,20.46,20250102,9070,-34.12,20240607,3965,50.69,20241209,4.43,N,101170,500,67 억,,159930,N,N,0,N,00,N
20250305,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,590,2,10.87,20905491630,3430877,4647.37,5430,6500,5430,7050,3810,5430,6093.34,1.18,0,49005,5576,5502,5376,5302,5176,5540,5340,68,1620,500,3900,10,1,13500000,813,16.14,0.89,12,25.41,373.00,6742.00,9070,20240607,-33.63,3965,20241209,51.83,6500,-7.38,20250305,4960,21.37,20250102,9070,-33.63,20240607,3965,51.83,20241209,4.43,N,101170,500,67 억,,159930,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 20250306 160724 57 100.00 KOSDAQ 기계·장비 N N N N N 5780 -190 5 -3.18 4622010830 783651 21.25 5900 6020 5740 7760 4180 5970 5898.06 1.97 0 -63617 7036 6502 5966 5432 4896 6770 5700 68 1790 500 4290 10 1 13500000 780 15.50 0.86 12 5.80 373.00 6742.00 9070 20240607 -36.27 3965 20241209 45.78 6500 -11.08 20250305 4960 16.53 20250102 9070 -36.27 20240607 3965 45.78 20241209 4.31 N 101170 500 67 억 266076 N N 0 N 00 N
3 20250306 150722 57 100.00 KOSDAQ 기계·장비 N N N N N 5770 -200 5 -3.35 4487790980 760413 20.62 5900 6020 5740 7760 4180 5970 5901.45 1.97 0 -69973 7036 6502 5966 5432 4896 6770 5700 68 1790 500 4290 10 1 13500000 779 15.47 0.86 12 5.63 373.00 6742.00 9070 20240607 -36.38 3965 20241209 45.52 6500 -11.23 20250305 4960 16.33 20250102 9070 -36.38 20240607 3965 45.52 20241209 4.31 N 101170 500 67 억 266076 N N 0 N 00 N
4 20250306 140722 57 100.00 KOSDAQ 기계·장비 N N N N N 5810 -160 5 -2.68 4085979795 690950 18.74 5900 6020 5790 7760 4180 5970 5913.27 1.97 0 -66877 7036 6502 5966 5432 4896 6770 5700 68 1790 500 4290 10 1 13500000 784 15.58 0.86 12 5.12 373.00 6742.00 9070 20240607 -35.94 3965 20241209 46.53 6500 -10.62 20250305 4960 17.14 20250102 9070 -35.94 20240607 3965 46.53 20241209 4.31 N 101170 500 67 억 266076 N N 0 N 00 N
5 20250306 130723 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 -100 5 -1.68 3813549865 644249 17.47 5900 6020 5790 7760 4180 5970 5919.08 1.97 0 -69967 7036 6502 5966 5432 4896 6770 5700 68 1790 500 4290 10 1 13500000 792 15.74 0.87 12 4.77 373.00 6742.00 9070 20240607 -35.28 3965 20241209 48.05 6500 -9.69 20250305 4960 18.35 20250102 9070 -35.28 20240607 3965 48.05 20241209 4.31 N 101170 500 67 억 266076 N N 0 N 00 N
6 20250306 120722 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 -80 5 -1.34 3649672970 616334 16.72 5900 6020 5790 7760 4180 5970 5921.29 1.97 0 -72342 7036 6502 5966 5432 4896 6770 5700 68 1790 500 4290 10 1 13500000 795 15.79 0.87 12 4.57 373.00 6742.00 9070 20240607 -35.06 3965 20241209 48.55 6500 -9.38 20250305 4960 18.75 20250102 9070 -35.06 20240607 3965 48.55 20241209 4.31 N 101170 500 67 억 266076 N N 0 N 00 N
7 20250306 110719 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 0 3 0.00 3463092530 584754 15.86 5900 6020 5790 7760 4180 5970 5922.01 1.97 0 -74172 7036 6502 5966 5432 4896 6770 5700 68 1790 500 4290 10 1 13500000 806 16.01 0.89 12 4.33 373.00 6742.00 9070 20240607 -34.18 3965 20241209 50.57 6500 -8.15 20250305 4960 20.36 20250102 9070 -34.18 20240607 3965 50.57 20241209 4.31 N 101170 500 67 억 266076 N N 0 N 00 N
8 20250306 100722 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 -90 5 -1.51 3138280185 529635 14.36 5900 6020 5790 7760 4180 5970 5925.05 1.97 0 -80964 7036 6502 5966 5432 4896 6770 5700 68 1790 500 4290 10 1 13500000 794 15.76 0.87 12 3.92 373.00 6742.00 9070 20240607 -35.17 3965 20241209 48.30 6500 -9.54 20250305 4960 18.55 20250102 9070 -35.17 20240607 3965 48.30 20241209 4.31 N 101170 500 67 억 266076 N N 0 N 00 N
9 20250306 090726 57 100.00 KOSDAQ 기계·장비 N N N N N 5830 -140 5 -2.35 693383725 117605 3.19 5900 5960 5820 7760 4180 5970 5893.48 1.97 0 32441 7036 6502 5966 5432 4896 6770 5700 68 1790 500 4290 10 1 13500000 787 15.63 0.86 12 0.87 373.00 6742.00 9070 20240607 -35.72 3965 20241209 47.04 6500 -10.31 20250305 4960 17.54 20250102 9070 -35.72 20240607 3965 47.04 20241209 4.31 N 101170 500 67 억 266076 N N 0 N 00 N
10 20250305 160714 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 540 2 9.94 22148975880 3639008 4929.30 5430 6500 5430 7050 3810 5430 6086.87 1.18 0 104915 5576 5502 5376 5302 5176 5540 5340 68 1620 500 3900 10 1 13500000 806 16.01 0.89 12 26.96 373.00 6742.00 9070 20240607 -34.18 3965 20241209 50.57 6500 -8.15 20250305 4960 20.36 20250102 9070 -34.18 20240607 3965 50.57 20241209 4.43 N 101170 500 67 억 159930 N N 0 N 00 N
11 20250305 150717 57 100.00 KOSDAQ 기계·장비 N N N N N 5975 545 2 10.04 21733517725 3569402 4835.02 5430 6500 5430 7050 3810 5430 6088.84 1.18 0 91995 5576 5502 5376 5302 5176 5540 5340 68 1620 500 3900 10 1 13500000 807 16.02 0.89 12 26.44 373.00 6742.00 9070 20240607 -34.12 3965 20241209 50.69 6500 -8.08 20250305 4960 20.46 20250102 9070 -34.12 20240607 3965 50.69 20241209 4.43 N 101170 500 67 억 159930 N N 0 N 00 N
12 20250305 140716 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 590 2 10.87 20905491630 3430877 4647.37 5430 6500 5430 7050 3810 5430 6093.34 1.18 0 49005 5576 5502 5376 5302 5176 5540 5340 68 1620 500 3900 10 1 13500000 813 16.14 0.89 12 25.41 373.00 6742.00 9070 20240607 -33.63 3965 20241209 51.83 6500 -7.38 20250305 4960 21.37 20250102 9070 -33.63 20240607 3965 51.83 20241209 4.43 N 101170 500 67 억 159930 N N 0 N 00 N