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
138360/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
20250313,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,-7,5,-1.21,27248402,46889,43.12,583,589,573,754,406,580,581.13,8.49,0,-3871,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,277,-10.42,0.53,12,0.10,-55.00,1091.00,1200,20240404,-52.25,557,20250310,2.87,805,-28.82,20250121,557,2.87,20250310,1200,-52.25,20240404,557,2.87,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N
20250313,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,-5,5,-0.86,25821869,44405,40.83,583,589,575,754,406,580,581.51,8.49,0,-3811,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,278,-10.45,0.53,12,0.09,-55.00,1091.00,1200,20240404,-52.08,557,20250310,3.23,805,-28.57,20250121,557,3.23,20250310,1200,-52.08,20240404,557,3.23,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N
20250313,140832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,582,2,2,0.34,23062517,39617,36.43,583,589,575,754,406,580,582.14,8.49,0,-3695,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,281,-10.58,0.53,12,0.08,-55.00,1091.00,1200,20240404,-51.50,557,20250310,4.49,805,-27.70,20250121,557,4.49,20250310,1200,-51.50,20240404,557,4.49,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N
20250313,130833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,584,4,2,0.69,9987347,17163,15.78,583,589,575,754,406,580,581.91,8.49,0,-3149,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,282,-10.62,0.54,12,0.04,-55.00,1091.00,1200,20240404,-51.33,557,20250310,4.85,805,-27.45,20250121,557,4.85,20250310,1200,-51.33,20240404,557,4.85,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N
20250313,120833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,583,3,2,0.52,9319811,16018,14.73,583,589,575,754,406,580,581.83,8.49,0,-2308,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,282,-10.60,0.53,12,0.03,-55.00,1091.00,1200,20240404,-51.42,557,20250310,4.67,805,-27.58,20250121,557,4.67,20250310,1200,-51.42,20240404,557,4.67,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N
20250313,110834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,0,3,0.00,7131943,12238,11.25,583,589,578,754,406,580,582.77,8.49,0,-2387,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,280,-10.55,0.53,12,0.03,-55.00,1091.00,1200,20240404,-51.67,557,20250310,4.13,805,-27.95,20250121,557,4.13,20250310,1200,-51.67,20240404,557,4.13,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N
20250313,100832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,0,3,0.00,5585862,9590,8.82,583,589,578,754,406,580,582.47,8.49,0,-1883,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,280,-10.55,0.53,12,0.02,-55.00,1091.00,1200,20240404,-51.67,557,20250310,4.13,805,-27.95,20250121,557,4.13,20250310,1200,-51.67,20240404,557,4.13,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N
20250313,090834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,584,4,2,0.69,1167748,2003,1.84,583,584,580,754,406,580,583.00,8.49,0,-405,604,591,576,563,548,598,570,242,174,500,350,1,1,48348248,282,-10.62,0.54,12,0.00,-55.00,1091.00,1200,20240404,-51.33,557,20250310,4.85,805,-27.45,20250121,557,4.85,20250310,1200,-51.33,20240404,557,4.85,20250310,0.17,N,138360,500,241 억,,4103601,N,N,0,N,00,N
20250312,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,13,2,2.29,62667329,107525,249.92,565,589,561,737,397,567,582.82,8.49,0,464,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,280,-10.55,0.53,12,0.22,-55.00,1091.00,1200,20240404,-51.67,557,20250310,4.13,805,-27.95,20250121,557,4.13,20250310,1200,-51.67,20240404,557,4.13,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,150829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,8,2,1.41,62386057,107039,248.79,565,589,561,737,397,567,582.83,8.49,0,485,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,278,-10.45,0.53,12,0.22,-55.00,1091.00,1200,20240404,-52.08,557,20250310,3.23,805,-28.57,20250121,557,3.23,20250310,1200,-52.08,20240404,557,3.23,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,140827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,572,5,2,0.88,59767507,102512,238.27,565,589,561,737,397,567,583.03,8.49,0,740,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,277,-10.40,0.52,12,0.21,-55.00,1091.00,1200,20240404,-52.33,557,20250310,2.69,805,-28.94,20250121,557,2.69,20250310,1200,-52.33,20240404,557,2.69,20250310,0.16,N,138360,500,241 억,,4103137,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 160832 57 100.00 KOSDAQ 기계·장비 N N N N N 573 -7 5 -1.21 27248402 46889 43.12 583 589 573 754 406 580 581.13 8.49 0 -3871 604 591 576 563 548 598 570 242 174 500 350 1 1 48348248 277 -10.42 0.53 12 0.10 -55.00 1091.00 1200 20240404 -52.25 557 20250310 2.87 805 -28.82 20250121 557 2.87 20250310 1200 -52.25 20240404 557 2.87 20250310 0.17 N 138360 500 241 억 4103601 N N 0 N 00 N
3 20250313 150833 57 100.00 KOSDAQ 기계·장비 N N N N N 575 -5 5 -0.86 25821869 44405 40.83 583 589 575 754 406 580 581.51 8.49 0 -3811 604 591 576 563 548 598 570 242 174 500 350 1 1 48348248 278 -10.45 0.53 12 0.09 -55.00 1091.00 1200 20240404 -52.08 557 20250310 3.23 805 -28.57 20250121 557 3.23 20250310 1200 -52.08 20240404 557 3.23 20250310 0.17 N 138360 500 241 억 4103601 N N 0 N 00 N
4 20250313 140832 57 100.00 KOSDAQ 기계·장비 N N N N N 582 2 2 0.34 23062517 39617 36.43 583 589 575 754 406 580 582.14 8.49 0 -3695 604 591 576 563 548 598 570 242 174 500 350 1 1 48348248 281 -10.58 0.53 12 0.08 -55.00 1091.00 1200 20240404 -51.50 557 20250310 4.49 805 -27.70 20250121 557 4.49 20250310 1200 -51.50 20240404 557 4.49 20250310 0.17 N 138360 500 241 억 4103601 N N 0 N 00 N
5 20250313 130833 57 100.00 KOSDAQ 기계·장비 N N N N N 584 4 2 0.69 9987347 17163 15.78 583 589 575 754 406 580 581.91 8.49 0 -3149 604 591 576 563 548 598 570 242 174 500 350 1 1 48348248 282 -10.62 0.54 12 0.04 -55.00 1091.00 1200 20240404 -51.33 557 20250310 4.85 805 -27.45 20250121 557 4.85 20250310 1200 -51.33 20240404 557 4.85 20250310 0.17 N 138360 500 241 억 4103601 N N 0 N 00 N
6 20250313 120833 57 100.00 KOSDAQ 기계·장비 N N N N N 583 3 2 0.52 9319811 16018 14.73 583 589 575 754 406 580 581.83 8.49 0 -2308 604 591 576 563 548 598 570 242 174 500 350 1 1 48348248 282 -10.60 0.53 12 0.03 -55.00 1091.00 1200 20240404 -51.42 557 20250310 4.67 805 -27.58 20250121 557 4.67 20250310 1200 -51.42 20240404 557 4.67 20250310 0.17 N 138360 500 241 억 4103601 N N 0 N 00 N
7 20250313 110834 57 100.00 KOSDAQ 기계·장비 N N N N N 580 0 3 0.00 7131943 12238 11.25 583 589 578 754 406 580 582.77 8.49 0 -2387 604 591 576 563 548 598 570 242 174 500 350 1 1 48348248 280 -10.55 0.53 12 0.03 -55.00 1091.00 1200 20240404 -51.67 557 20250310 4.13 805 -27.95 20250121 557 4.13 20250310 1200 -51.67 20240404 557 4.13 20250310 0.17 N 138360 500 241 억 4103601 N N 0 N 00 N
8 20250313 100832 57 100.00 KOSDAQ 기계·장비 N N N N N 580 0 3 0.00 5585862 9590 8.82 583 589 578 754 406 580 582.47 8.49 0 -1883 604 591 576 563 548 598 570 242 174 500 350 1 1 48348248 280 -10.55 0.53 12 0.02 -55.00 1091.00 1200 20240404 -51.67 557 20250310 4.13 805 -27.95 20250121 557 4.13 20250310 1200 -51.67 20240404 557 4.13 20250310 0.17 N 138360 500 241 억 4103601 N N 0 N 00 N
9 20250313 090834 57 100.00 KOSDAQ 기계·장비 N N N N N 584 4 2 0.69 1167748 2003 1.84 583 584 580 754 406 580 583.00 8.49 0 -405 604 591 576 563 548 598 570 242 174 500 350 1 1 48348248 282 -10.62 0.54 12 0.00 -55.00 1091.00 1200 20240404 -51.33 557 20250310 4.85 805 -27.45 20250121 557 4.85 20250310 1200 -51.33 20240404 557 4.85 20250310 0.17 N 138360 500 241 억 4103601 N N 0 N 00 N
10 20250312 160828 57 100.00 KOSDAQ 기계·장비 N N N N N 580 13 2 2.29 62667329 107525 249.92 565 589 561 737 397 567 582.82 8.49 0 464 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 280 -10.55 0.53 12 0.22 -55.00 1091.00 1200 20240404 -51.67 557 20250310 4.13 805 -27.95 20250121 557 4.13 20250310 1200 -51.67 20240404 557 4.13 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
11 20250312 150829 57 100.00 KOSDAQ 기계·장비 N N N N N 575 8 2 1.41 62386057 107039 248.79 565 589 561 737 397 567 582.83 8.49 0 485 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 278 -10.45 0.53 12 0.22 -55.00 1091.00 1200 20240404 -52.08 557 20250310 3.23 805 -28.57 20250121 557 3.23 20250310 1200 -52.08 20240404 557 3.23 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
12 20250312 140827 57 100.00 KOSDAQ 기계·장비 N N N N N 572 5 2 0.88 59767507 102512 238.27 565 589 561 737 397 567 583.03 8.49 0 740 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 277 -10.40 0.52 12 0.21 -55.00 1091.00 1200 20240404 -52.33 557 20250310 2.69 805 -28.94 20250121 557 2.69 20250310 1200 -52.33 20240404 557 2.69 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N