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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,1239387560,216867,118.60,5850,5870,5630,7380,3980,5680,5715.01,2.35,0,-33450,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,1.61,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N
20250313,150741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,995119055,173880,95.09,5850,5870,5630,7380,3980,5680,5723.02,2.35,0,-19710,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,1.29,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N
20250313,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,689281540,120054,65.66,5850,5870,5630,7380,3980,5680,5741.43,2.35,0,-11118,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,0.89,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N
20250313,130741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-10,5,-0.18,568322020,98650,53.95,5850,5870,5670,7380,3980,5680,5760.99,2.35,0,-14806,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,765,15.20,0.84,12,0.73,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N
20250313,120741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,519111500,89979,49.21,5850,5870,5680,7380,3980,5680,5769.25,2.35,0,-10695,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,767,15.23,0.84,12,0.67,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N
20250313,110741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,50,2,0.88,435947440,75385,41.23,5850,5870,5710,7380,3980,5680,5782.95,2.35,0,-12874,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,774,15.36,0.85,12,0.56,373.00,6742.00,9070,20240607,-36.82,3965,20241209,44.51,6500,-11.85,20250305,4960,15.52,20250102,9070,-36.82,20240607,3965,44.51,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N
20250313,100740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,70,2,1.23,374731020,64719,35.39,5850,5870,5720,7380,3980,5680,5790.12,2.35,0,-13446,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,776,15.42,0.85,12,0.48,373.00,6742.00,9070,20240607,-36.60,3965,20241209,45.02,6500,-11.54,20250305,4960,15.93,20250102,9070,-36.60,20240607,3965,45.02,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N
20250313,090742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,120,2,2.11,153435965,26382,14.43,5850,5870,5750,7380,3980,5680,5815.93,2.35,0,-10857,5926,5802,5726,5602,5526,5865,5665,68,1700,500,4080,10,1,13500000,783,15.55,0.86,12,0.20,373.00,6742.00,9070,20240607,-36.05,3965,20241209,46.28,6500,-10.77,20250305,4960,16.94,20250102,9070,-36.05,20240607,3965,46.28,20241209,4.27,N,101170,500,67 억,,317221,N,N,0,N,00,N
20250312,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,80,2,1.43,990360180,172112,107.59,5670,5850,5650,7280,3920,5600,5754.16,2.07,0,36718,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,767,15.23,0.84,12,1.27,373.00,6742.00,9070,20240607,-37.38,3965,20241209,43.25,6500,-12.62,20250305,4960,14.52,20250102,9070,-37.38,20240607,3965,43.25,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,150738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,70,2,1.25,955693100,165998,103.77,5670,5850,5650,7280,3920,5600,5757.26,2.07,0,35934,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,765,15.20,0.84,12,1.23,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6500,-12.77,20250305,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,4.25,N,101170,500,67 억,,279475,N,N,0,N,00,N
20250312,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,130,2,2.32,852686850,147871,92.44,5670,5850,5650,7280,3920,5600,5766.42,2.07,0,34249,5853,5726,5523,5396,5193,5790,5460,68,1680,500,4030,10,1,13500000,774,15.36,0.85,12,1.10,373.00,6742.00,9070,20240607,-36.82,3965,20241209,44.51,6500,-11.85,20250305,4960,15.52,20250102,9070,-36.82,20240607,3965,44.51,20241209,4.25,N,101170,500,67 억,,279475,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 20250313 160741 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 0 3 0.00 1239387560 216867 118.60 5850 5870 5630 7380 3980 5680 5715.01 2.35 0 -33450 5926 5802 5726 5602 5526 5865 5665 68 1700 500 4080 10 1 13500000 767 15.23 0.84 12 1.61 373.00 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 4.27 N 101170 500 67 억 317221 N N 0 N 00 N
3 20250313 150741 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 0 3 0.00 995119055 173880 95.09 5850 5870 5630 7380 3980 5680 5723.02 2.35 0 -19710 5926 5802 5726 5602 5526 5865 5665 68 1700 500 4080 10 1 13500000 767 15.23 0.84 12 1.29 373.00 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 4.27 N 101170 500 67 억 317221 N N 0 N 00 N
4 20250313 140740 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 0 3 0.00 689281540 120054 65.66 5850 5870 5630 7380 3980 5680 5741.43 2.35 0 -11118 5926 5802 5726 5602 5526 5865 5665 68 1700 500 4080 10 1 13500000 767 15.23 0.84 12 0.89 373.00 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 4.27 N 101170 500 67 억 317221 N N 0 N 00 N
5 20250313 130741 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 -10 5 -0.18 568322020 98650 53.95 5850 5870 5670 7380 3980 5680 5760.99 2.35 0 -14806 5926 5802 5726 5602 5526 5865 5665 68 1700 500 4080 10 1 13500000 765 15.20 0.84 12 0.73 373.00 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 4.27 N 101170 500 67 억 317221 N N 0 N 00 N
6 20250313 120741 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 0 3 0.00 519111500 89979 49.21 5850 5870 5680 7380 3980 5680 5769.25 2.35 0 -10695 5926 5802 5726 5602 5526 5865 5665 68 1700 500 4080 10 1 13500000 767 15.23 0.84 12 0.67 373.00 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 4.27 N 101170 500 67 억 317221 N N 0 N 00 N
7 20250313 110741 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 50 2 0.88 435947440 75385 41.23 5850 5870 5710 7380 3980 5680 5782.95 2.35 0 -12874 5926 5802 5726 5602 5526 5865 5665 68 1700 500 4080 10 1 13500000 774 15.36 0.85 12 0.56 373.00 6742.00 9070 20240607 -36.82 3965 20241209 44.51 6500 -11.85 20250305 4960 15.52 20250102 9070 -36.82 20240607 3965 44.51 20241209 4.27 N 101170 500 67 억 317221 N N 0 N 00 N
8 20250313 100740 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 70 2 1.23 374731020 64719 35.39 5850 5870 5720 7380 3980 5680 5790.12 2.35 0 -13446 5926 5802 5726 5602 5526 5865 5665 68 1700 500 4080 10 1 13500000 776 15.42 0.85 12 0.48 373.00 6742.00 9070 20240607 -36.60 3965 20241209 45.02 6500 -11.54 20250305 4960 15.93 20250102 9070 -36.60 20240607 3965 45.02 20241209 4.27 N 101170 500 67 억 317221 N N 0 N 00 N
9 20250313 090742 57 100.00 KOSDAQ 기계·장비 N N N N N 5800 120 2 2.11 153435965 26382 14.43 5850 5870 5750 7380 3980 5680 5815.93 2.35 0 -10857 5926 5802 5726 5602 5526 5865 5665 68 1700 500 4080 10 1 13500000 783 15.55 0.86 12 0.20 373.00 6742.00 9070 20240607 -36.05 3965 20241209 46.28 6500 -10.77 20250305 4960 16.94 20250102 9070 -36.05 20240607 3965 46.28 20241209 4.27 N 101170 500 67 억 317221 N N 0 N 00 N
10 20250312 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 80 2 1.43 990360180 172112 107.59 5670 5850 5650 7280 3920 5600 5754.16 2.07 0 36718 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 767 15.23 0.84 12 1.27 373.00 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 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
11 20250312 150738 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 70 2 1.25 955693100 165998 103.77 5670 5850 5650 7280 3920 5600 5757.26 2.07 0 35934 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 765 15.20 0.84 12 1.23 373.00 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 4.25 N 101170 500 67 억 279475 N N 0 N 00 N
12 20250312 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 130 2 2.32 852686850 147871 92.44 5670 5850 5650 7280 3920 5600 5766.42 2.07 0 34249 5853 5726 5523 5396 5193 5790 5460 68 1680 500 4030 10 1 13500000 774 15.36 0.85 12 1.10 373.00 6742.00 9070 20240607 -36.82 3965 20241209 44.51 6500 -11.85 20250305 4960 15.52 20250102 9070 -36.82 20240607 3965 44.51 20241209 4.25 N 101170 500 67 억 279475 N N 0 N 00 N