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
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
20250313,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,20,2,0.51,81863470,20486,88.21,3935,4100,3895,5100,2755,3930,3996.07,0.93,0,-938,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1016,32.64,0.75,12,0.08,121.00,5237.00,7130,20240902,-44.60,3600,20250312,9.72,4570,-13.57,20250106,3600,9.72,20250312,7130,-44.60,20240902,3600,9.72,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N
20250313,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,10,2,0.25,68785695,17156,73.87,3935,4100,3905,5100,2755,3930,4009.42,0.93,0,-681,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1013,32.56,0.75,12,0.07,121.00,5237.00,7130,20240902,-44.74,3600,20250312,9.44,4570,-13.79,20250106,3600,9.44,20250312,7130,-44.74,20240902,3600,9.44,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N
20250313,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,30,2,0.76,66235420,16511,71.09,3935,4100,3905,5100,2755,3930,4011.59,0.93,0,-863,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1018,32.73,0.76,12,0.06,121.00,5237.00,7130,20240902,-44.46,3600,20250312,10.00,4570,-13.35,20250106,3600,10.00,20250312,7130,-44.46,20240902,3600,10.00,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N
20250313,130757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,30,2,0.76,55741658,13861,59.68,3935,4100,3905,5100,2755,3930,4021.47,0.93,0,-867,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1018,32.73,0.76,12,0.05,121.00,5237.00,7130,20240902,-44.46,3600,20250312,10.00,4570,-13.35,20250106,3600,10.00,20250312,7130,-44.46,20240902,3600,10.00,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N
20250313,120757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3995,65,2,1.65,54366353,13515,58.19,3935,4100,3905,5100,2755,3930,4022.67,0.93,0,-774,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1027,33.02,0.76,12,0.05,121.00,5237.00,7130,20240902,-43.97,3600,20250312,10.97,4570,-12.58,20250106,3600,10.97,20250312,7130,-43.97,20240902,3600,10.97,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N
20250313,110757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,110,2,2.80,35657333,8825,38.00,3935,4100,3905,5100,2755,3930,4040.49,0.93,0,-743,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1039,33.39,0.77,12,0.03,121.00,5237.00,7130,20240902,-43.34,3600,20250312,12.22,4570,-11.60,20250106,3600,12.22,20250312,7130,-43.34,20240902,3600,12.22,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N
20250313,100756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,100,2,2.54,16906523,4185,18.02,3935,4100,3905,5100,2755,3930,4039.79,0.93,0,-771,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1036,33.31,0.77,12,0.02,121.00,5237.00,7130,20240902,-43.48,3600,20250312,11.94,4570,-11.82,20250106,3600,11.94,20250312,7130,-43.48,20240902,3600,11.94,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N
20250313,090758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,110,2,2.80,4195363,1034,4.45,3935,4100,3935,5100,2755,3930,4057.41,0.93,0,-195,4190,4060,3830,3700,3470,4125,3765,135,1170,500,2820,5,1,25710390,1039,33.39,0.77,12,0.00,121.00,5237.00,7130,20240902,-43.34,3600,20250312,12.22,4570,-11.60,20250106,3600,12.22,20250312,7130,-43.34,20240902,3600,12.22,20250312,0.36,N,109740,500,135 억,,239399,N,N,0,N,00,N
20250312,160752,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3930,275,2,7.52,88506300,23225,111.98,3600,3960,3600,4750,2560,3655,3810.82,0.93,0,122,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,1010,32.48,0.75,12,0.09,121.00,5237.00,7130,20240902,-44.88,3600,20250312,9.17,4570,-14.00,20250106,3600,9.17,20250312,7130,-44.88,20240902,3600,9.17,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,150754,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3950,295,2,8.07,82715675,21753,104.88,3600,3960,3600,4750,2560,3655,3802.50,0.93,0,-34,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,1016,32.64,0.75,12,0.08,121.00,5237.00,7130,20240902,-44.60,3600,20250312,9.72,4570,-13.57,20250106,3600,9.72,20250312,7130,-44.60,20240902,3600,9.72,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,140752,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3885,230,2,6.29,68087970,18031,86.94,3600,3905,3600,4750,2560,3655,3776.16,0.93,0,-169,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,999,32.11,0.74,12,0.07,121.00,5237.00,7130,20240902,-45.51,3600,20250312,7.92,4570,-14.99,20250106,3600,7.92,20250312,7130,-45.51,20240902,3600,7.92,20250312,0.36,N,109740,500,135 억,,239268,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 160757 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 20 2 0.51 81863470 20486 88.21 3935 4100 3895 5100 2755 3930 3996.07 0.93 0 -938 4190 4060 3830 3700 3470 4125 3765 135 1170 500 2820 5 1 25710390 1016 32.64 0.75 12 0.08 121.00 5237.00 7130 20240902 -44.60 3600 20250312 9.72 4570 -13.57 20250106 3600 9.72 20250312 7130 -44.60 20240902 3600 9.72 20250312 0.36 N 109740 500 135 억 239399 N N 0 N 00 N
3 20250313 150757 57 100.00 KOSDAQ 기계·장비 N N N N N 3940 10 2 0.25 68785695 17156 73.87 3935 4100 3905 5100 2755 3930 4009.42 0.93 0 -681 4190 4060 3830 3700 3470 4125 3765 135 1170 500 2820 5 1 25710390 1013 32.56 0.75 12 0.07 121.00 5237.00 7130 20240902 -44.74 3600 20250312 9.44 4570 -13.79 20250106 3600 9.44 20250312 7130 -44.74 20240902 3600 9.44 20250312 0.36 N 109740 500 135 억 239399 N N 0 N 00 N
4 20250313 140757 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 30 2 0.76 66235420 16511 71.09 3935 4100 3905 5100 2755 3930 4011.59 0.93 0 -863 4190 4060 3830 3700 3470 4125 3765 135 1170 500 2820 5 1 25710390 1018 32.73 0.76 12 0.06 121.00 5237.00 7130 20240902 -44.46 3600 20250312 10.00 4570 -13.35 20250106 3600 10.00 20250312 7130 -44.46 20240902 3600 10.00 20250312 0.36 N 109740 500 135 억 239399 N N 0 N 00 N
5 20250313 130757 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 30 2 0.76 55741658 13861 59.68 3935 4100 3905 5100 2755 3930 4021.47 0.93 0 -867 4190 4060 3830 3700 3470 4125 3765 135 1170 500 2820 5 1 25710390 1018 32.73 0.76 12 0.05 121.00 5237.00 7130 20240902 -44.46 3600 20250312 10.00 4570 -13.35 20250106 3600 10.00 20250312 7130 -44.46 20240902 3600 10.00 20250312 0.36 N 109740 500 135 억 239399 N N 0 N 00 N
6 20250313 120757 57 100.00 KOSDAQ 기계·장비 N N N N N 3995 65 2 1.65 54366353 13515 58.19 3935 4100 3905 5100 2755 3930 4022.67 0.93 0 -774 4190 4060 3830 3700 3470 4125 3765 135 1170 500 2820 5 1 25710390 1027 33.02 0.76 12 0.05 121.00 5237.00 7130 20240902 -43.97 3600 20250312 10.97 4570 -12.58 20250106 3600 10.97 20250312 7130 -43.97 20240902 3600 10.97 20250312 0.36 N 109740 500 135 억 239399 N N 0 N 00 N
7 20250313 110757 57 100.00 KOSDAQ 기계·장비 N N N N N 4040 110 2 2.80 35657333 8825 38.00 3935 4100 3905 5100 2755 3930 4040.49 0.93 0 -743 4190 4060 3830 3700 3470 4125 3765 135 1170 500 2820 5 1 25710390 1039 33.39 0.77 12 0.03 121.00 5237.00 7130 20240902 -43.34 3600 20250312 12.22 4570 -11.60 20250106 3600 12.22 20250312 7130 -43.34 20240902 3600 12.22 20250312 0.36 N 109740 500 135 억 239399 N N 0 N 00 N
8 20250313 100756 57 100.00 KOSDAQ 기계·장비 N N N N N 4030 100 2 2.54 16906523 4185 18.02 3935 4100 3905 5100 2755 3930 4039.79 0.93 0 -771 4190 4060 3830 3700 3470 4125 3765 135 1170 500 2820 5 1 25710390 1036 33.31 0.77 12 0.02 121.00 5237.00 7130 20240902 -43.48 3600 20250312 11.94 4570 -11.82 20250106 3600 11.94 20250312 7130 -43.48 20240902 3600 11.94 20250312 0.36 N 109740 500 135 억 239399 N N 0 N 00 N
9 20250313 090758 57 100.00 KOSDAQ 기계·장비 N N N N N 4040 110 2 2.80 4195363 1034 4.45 3935 4100 3935 5100 2755 3930 4057.41 0.93 0 -195 4190 4060 3830 3700 3470 4125 3765 135 1170 500 2820 5 1 25710390 1039 33.39 0.77 12 0.00 121.00 5237.00 7130 20240902 -43.34 3600 20250312 12.22 4570 -11.60 20250106 3600 12.22 20250312 7130 -43.34 20240902 3600 12.22 20250312 0.36 N 109740 500 135 억 239399 N N 0 N 00 N
10 20250312 160752 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3930 275 2 7.52 88506300 23225 111.98 3600 3960 3600 4750 2560 3655 3810.82 0.93 0 122 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 1010 32.48 0.75 12 0.09 121.00 5237.00 7130 20240902 -44.88 3600 20250312 9.17 4570 -14.00 20250106 3600 9.17 20250312 7130 -44.88 20240902 3600 9.17 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
11 20250312 150754 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3950 295 2 8.07 82715675 21753 104.88 3600 3960 3600 4750 2560 3655 3802.50 0.93 0 -34 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 1016 32.64 0.75 12 0.08 121.00 5237.00 7130 20240902 -44.60 3600 20250312 9.72 4570 -13.57 20250106 3600 9.72 20250312 7130 -44.60 20240902 3600 9.72 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
12 20250312 140752 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3885 230 2 6.29 68087970 18031 86.94 3600 3905 3600 4750 2560 3655 3776.16 0.93 0 -169 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 999 32.11 0.74 12 0.07 121.00 5237.00 7130 20240902 -45.51 3600 20250312 7.92 4570 -14.99 20250106 3600 7.92 20250312 7130 -45.51 20240902 3600 7.92 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N