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
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
20250306,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4610,-315,5,-6.40,290113107,60393,200.41,4925,4965,4610,6400,3450,4925,4803.79,0.59,0,-12210,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,615,17.20,1.03,12,0.45,268.00,4460.00,12700,20240409,-63.70,3840,20241209,20.05,5660,-18.55,20250219,4115,12.03,20250102,12700,-63.70,20240409,3840,20.05,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N
20250306,150828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,-240,5,-4.87,267100257,55429,183.94,4925,4965,4650,6400,3450,4925,4818.78,0.59,0,-13074,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,625,17.48,1.05,12,0.42,268.00,4460.00,12700,20240409,-63.11,3840,20241209,22.01,5660,-17.23,20250219,4115,13.85,20250102,12700,-63.11,20240409,3840,22.01,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N
20250306,140828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,-185,5,-3.76,230238337,47573,157.87,4925,4965,4740,6400,3450,4925,4839.69,0.59,0,-13279,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,632,17.69,1.06,12,0.36,268.00,4460.00,12700,20240409,-62.68,3840,20241209,23.44,5660,-16.25,20250219,4115,15.19,20250102,12700,-62.68,20240409,3840,23.44,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N
20250306,130829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4790,-135,5,-2.74,196393182,40468,134.29,4925,4965,4785,6400,3450,4925,4853.05,0.59,0,-10187,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,639,17.87,1.07,12,0.30,268.00,4460.00,12700,20240409,-62.28,3840,20241209,24.74,5660,-15.37,20250219,4115,16.40,20250102,12700,-62.28,20240409,3840,24.74,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N
20250306,120828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4820,-105,5,-2.13,183293467,37736,125.23,4925,4965,4790,6400,3450,4925,4857.26,0.59,0,-10070,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,643,17.99,1.08,12,0.28,268.00,4460.00,12700,20240409,-62.05,3840,20241209,25.52,5660,-14.84,20250219,4115,17.13,20250102,12700,-62.05,20240409,3840,25.52,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N
20250306,110825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-95,5,-1.93,175331162,36082,119.74,4925,4965,4800,6400,3450,4925,4859.24,0.59,0,-9496,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,644,18.02,1.08,12,0.27,268.00,4460.00,12700,20240409,-61.97,3840,20241209,25.78,5660,-14.66,20250219,4115,17.38,20250102,12700,-61.97,20240409,3840,25.78,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N
20250306,100827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,-80,5,-1.62,71370397,14611,48.49,4925,4965,4830,6400,3450,4925,4884.70,0.59,0,-5844,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,646,18.08,1.09,12,0.11,268.00,4460.00,12700,20240409,-61.85,3840,20241209,26.17,5660,-14.40,20250219,4115,17.74,20250102,12700,-61.85,20240409,3840,26.17,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N
20250306,090830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,35,2,0.71,3153400,638,2.12,4925,4965,4925,6400,3450,4925,4942.63,0.59,0,-369,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,661,18.51,1.11,12,0.00,268.00,4460.00,12700,20240409,-60.94,3840,20241209,29.17,5660,-12.37,20250219,4115,20.53,20250102,12700,-60.94,20240409,3840,29.17,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N
20250305,160819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,-15,5,-0.30,150057580,30084,100.72,4935,5100,4925,6420,3460,4940,4988.00,0.50,0,12557,5050,4995,4945,4890,4840,4970,4865,67,1480,500,3450,5,1,13334739,657,18.38,1.10,12,0.23,268.00,4460.00,12700,20240409,-61.22,3840,20241209,28.26,5660,-12.99,20250219,4115,19.68,20250102,12700,-61.22,20240409,3840,28.26,20241209,0.99,N,159010,500,66 억,,66570,N,N,0,N,00,N
20250305,150822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,5,2,0.10,124884645,24989,83.66,4935,5100,4935,6420,3460,4940,4997.58,0.50,0,11399,5050,4995,4945,4890,4840,4970,4865,67,1480,500,3450,5,1,13334739,659,18.45,1.11,12,0.19,268.00,4460.00,12700,20240409,-61.06,3840,20241209,28.78,5660,-12.63,20250219,4115,20.17,20250102,12700,-61.06,20240409,3840,28.78,20241209,0.99,N,159010,500,66 억,,66570,N,N,0,N,00,N
20250305,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,100,2,2.02,48056995,9555,31.99,4935,5100,4935,6420,3460,4940,5029.51,0.50,0,4768,5050,4995,4945,4890,4840,4970,4865,67,1480,500,3450,10,1,13334739,672,18.81,1.13,12,0.07,268.00,4460.00,12700,20240409,-60.31,3840,20241209,31.25,5660,-10.95,20250219,4115,22.48,20250102,12700,-60.31,20240409,3840,31.25,20241209,0.99,N,159010,500,66 억,,66570,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 160829 57 100.00 KOSDAQ 기계·장비 N N N N N 4610 -315 5 -6.40 290113107 60393 200.41 4925 4965 4610 6400 3450 4925 4803.79 0.59 0 -12210 5158 5041 4983 4866 4808 5012 4837 67 1475 500 3440 5 1 13334739 615 17.20 1.03 12 0.45 268.00 4460.00 12700 20240409 -63.70 3840 20241209 20.05 5660 -18.55 20250219 4115 12.03 20250102 12700 -63.70 20240409 3840 20.05 20241209 1.00 N 159010 500 66 억 79065 N N 0 N 00 N
3 20250306 150828 57 100.00 KOSDAQ 기계·장비 N N N N N 4685 -240 5 -4.87 267100257 55429 183.94 4925 4965 4650 6400 3450 4925 4818.78 0.59 0 -13074 5158 5041 4983 4866 4808 5012 4837 67 1475 500 3440 5 1 13334739 625 17.48 1.05 12 0.42 268.00 4460.00 12700 20240409 -63.11 3840 20241209 22.01 5660 -17.23 20250219 4115 13.85 20250102 12700 -63.11 20240409 3840 22.01 20241209 1.00 N 159010 500 66 억 79065 N N 0 N 00 N
4 20250306 140828 57 100.00 KOSDAQ 기계·장비 N N N N N 4740 -185 5 -3.76 230238337 47573 157.87 4925 4965 4740 6400 3450 4925 4839.69 0.59 0 -13279 5158 5041 4983 4866 4808 5012 4837 67 1475 500 3440 5 1 13334739 632 17.69 1.06 12 0.36 268.00 4460.00 12700 20240409 -62.68 3840 20241209 23.44 5660 -16.25 20250219 4115 15.19 20250102 12700 -62.68 20240409 3840 23.44 20241209 1.00 N 159010 500 66 억 79065 N N 0 N 00 N
5 20250306 130829 57 100.00 KOSDAQ 기계·장비 N N N N N 4790 -135 5 -2.74 196393182 40468 134.29 4925 4965 4785 6400 3450 4925 4853.05 0.59 0 -10187 5158 5041 4983 4866 4808 5012 4837 67 1475 500 3440 5 1 13334739 639 17.87 1.07 12 0.30 268.00 4460.00 12700 20240409 -62.28 3840 20241209 24.74 5660 -15.37 20250219 4115 16.40 20250102 12700 -62.28 20240409 3840 24.74 20241209 1.00 N 159010 500 66 억 79065 N N 0 N 00 N
6 20250306 120828 57 100.00 KOSDAQ 기계·장비 N N N N N 4820 -105 5 -2.13 183293467 37736 125.23 4925 4965 4790 6400 3450 4925 4857.26 0.59 0 -10070 5158 5041 4983 4866 4808 5012 4837 67 1475 500 3440 5 1 13334739 643 17.99 1.08 12 0.28 268.00 4460.00 12700 20240409 -62.05 3840 20241209 25.52 5660 -14.84 20250219 4115 17.13 20250102 12700 -62.05 20240409 3840 25.52 20241209 1.00 N 159010 500 66 억 79065 N N 0 N 00 N
7 20250306 110825 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 -95 5 -1.93 175331162 36082 119.74 4925 4965 4800 6400 3450 4925 4859.24 0.59 0 -9496 5158 5041 4983 4866 4808 5012 4837 67 1475 500 3440 5 1 13334739 644 18.02 1.08 12 0.27 268.00 4460.00 12700 20240409 -61.97 3840 20241209 25.78 5660 -14.66 20250219 4115 17.38 20250102 12700 -61.97 20240409 3840 25.78 20241209 1.00 N 159010 500 66 억 79065 N N 0 N 00 N
8 20250306 100827 57 100.00 KOSDAQ 기계·장비 N N N N N 4845 -80 5 -1.62 71370397 14611 48.49 4925 4965 4830 6400 3450 4925 4884.70 0.59 0 -5844 5158 5041 4983 4866 4808 5012 4837 67 1475 500 3440 5 1 13334739 646 18.08 1.09 12 0.11 268.00 4460.00 12700 20240409 -61.85 3840 20241209 26.17 5660 -14.40 20250219 4115 17.74 20250102 12700 -61.85 20240409 3840 26.17 20241209 1.00 N 159010 500 66 억 79065 N N 0 N 00 N
9 20250306 090830 57 100.00 KOSDAQ 기계·장비 N N N N N 4960 35 2 0.71 3153400 638 2.12 4925 4965 4925 6400 3450 4925 4942.63 0.59 0 -369 5158 5041 4983 4866 4808 5012 4837 67 1475 500 3440 5 1 13334739 661 18.51 1.11 12 0.00 268.00 4460.00 12700 20240409 -60.94 3840 20241209 29.17 5660 -12.37 20250219 4115 20.53 20250102 12700 -60.94 20240409 3840 29.17 20241209 1.00 N 159010 500 66 억 79065 N N 0 N 00 N
10 20250305 160819 57 100.00 KOSDAQ 기계·장비 N N N N N 4925 -15 5 -0.30 150057580 30084 100.72 4935 5100 4925 6420 3460 4940 4988.00 0.50 0 12557 5050 4995 4945 4890 4840 4970 4865 67 1480 500 3450 5 1 13334739 657 18.38 1.10 12 0.23 268.00 4460.00 12700 20240409 -61.22 3840 20241209 28.26 5660 -12.99 20250219 4115 19.68 20250102 12700 -61.22 20240409 3840 28.26 20241209 0.99 N 159010 500 66 억 66570 N N 0 N 00 N
11 20250305 150822 57 100.00 KOSDAQ 기계·장비 N N N N N 4945 5 2 0.10 124884645 24989 83.66 4935 5100 4935 6420 3460 4940 4997.58 0.50 0 11399 5050 4995 4945 4890 4840 4970 4865 67 1480 500 3450 5 1 13334739 659 18.45 1.11 12 0.19 268.00 4460.00 12700 20240409 -61.06 3840 20241209 28.78 5660 -12.63 20250219 4115 20.17 20250102 12700 -61.06 20240409 3840 28.78 20241209 0.99 N 159010 500 66 억 66570 N N 0 N 00 N
12 20250305 140821 57 100.00 KOSDAQ 기계·장비 N N N N N 5040 100 2 2.02 48056995 9555 31.99 4935 5100 4935 6420 3460 4940 5029.51 0.50 0 4768 5050 4995 4945 4890 4840 4970 4865 67 1480 500 3450 10 1 13334739 672 18.81 1.13 12 0.07 268.00 4460.00 12700 20240409 -60.31 3840 20241209 31.25 5660 -10.95 20250219 4115 22.48 20250102 12700 -60.31 20240409 3840 31.25 20241209 0.99 N 159010 500 66 억 66570 N N 0 N 00 N