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
143540/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
20250313,160839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,2,2,0.32,19734825,31286,81.45,625,645,624,812,438,625,630.79,0.38,0,-1376,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,280,-2.17,0.92,12,0.07,-289.00,683.00,1399,20240404,-55.18,581,20241210,7.92,747,-16.06,20250110,615,1.95,20250312,1399,-55.18,20240404,581,7.92,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N
20250313,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,9,2,1.44,18999943,30114,78.40,625,645,624,812,438,625,630.93,0.38,0,-209,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,283,-2.19,0.93,12,0.07,-289.00,683.00,1399,20240404,-54.68,581,20241210,9.12,747,-15.13,20250110,615,3.09,20250312,1399,-54.68,20240404,581,9.12,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N
20250313,140839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,9,2,1.44,17951547,28458,74.08,625,645,624,812,438,625,630.81,0.38,0,583,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,283,-2.19,0.93,12,0.06,-289.00,683.00,1399,20240404,-54.68,581,20241210,9.12,747,-15.13,20250110,615,3.09,20250312,1399,-54.68,20240404,581,9.12,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N
20250313,130840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,9,2,1.44,17501033,27743,72.22,625,645,624,812,438,625,630.83,0.38,0,739,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,283,-2.19,0.93,12,0.06,-289.00,683.00,1399,20240404,-54.68,581,20241210,9.12,747,-15.13,20250110,615,3.09,20250312,1399,-54.68,20240404,581,9.12,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N
20250313,120840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,2,2,0.32,17112427,27129,70.62,625,645,624,812,438,625,630.78,0.38,0,1251,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,280,-2.17,0.92,12,0.06,-289.00,683.00,1399,20240404,-55.18,581,20241210,7.92,747,-16.06,20250110,615,1.95,20250312,1399,-55.18,20240404,581,7.92,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N
20250313,110841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,632,7,2,1.12,15001970,23773,61.89,625,645,624,812,438,625,631.05,0.38,0,340,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,282,-2.19,0.93,12,0.05,-289.00,683.00,1399,20240404,-54.82,581,20241210,8.78,747,-15.39,20250110,615,2.76,20250312,1399,-54.82,20240404,581,8.78,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N
20250313,100839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,639,14,2,2.24,2278208,3576,9.31,625,645,625,812,438,625,637.08,0.38,0,-1743,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,285,-2.21,0.94,12,0.01,-289.00,683.00,1399,20240404,-54.32,581,20241210,9.98,747,-14.46,20250110,615,3.90,20250312,1399,-54.32,20240404,581,9.98,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N
20250313,090842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,645,20,2,3.20,1136270,1770,4.61,625,645,625,812,438,625,641.96,0.38,0,-1119,663,643,629,609,595,654,620,223,187,500,430,1,1,44599895,288,-2.23,0.94,12,0.00,-289.00,683.00,1399,20240404,-53.90,581,20241210,11.02,747,-13.65,20250110,615,4.88,20250312,1399,-53.90,20240404,581,11.02,20241210,0.27,N,143540,500,222 억,,167605,N,N,0,N,00,N
20250312,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,625,-1,5,-0.16,24197657,38392,119.38,615,649,615,813,439,626,630.28,0.37,0,2350,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,279,-2.16,0.92,12,0.09,-289.00,683.00,1399,20240404,-55.33,581,20241210,7.57,747,-16.33,20250110,615,1.63,20250312,1399,-55.33,20240404,581,7.57,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,150837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,4,2,0.64,22499563,35676,110.93,615,649,615,813,439,626,630.66,0.37,0,3972,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,281,-2.18,0.92,12,0.08,-289.00,683.00,1399,20240404,-54.97,581,20241210,8.43,747,-15.66,20250110,615,2.44,20250312,1399,-54.97,20240404,581,8.43,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,140834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,1,2,0.16,22119354,35073,109.06,615,649,615,813,439,626,630.67,0.37,0,3999,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,280,-2.17,0.92,12,0.08,-289.00,683.00,1399,20240404,-55.18,581,20241210,7.92,747,-16.06,20250110,615,1.95,20250312,1399,-55.18,20240404,581,7.92,20241210,0.28,N,143540,500,222 억,,165255,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 160839 57 100.00 KOSDAQ 기계·장비 N N N N N 627 2 2 0.32 19734825 31286 81.45 625 645 624 812 438 625 630.79 0.38 0 -1376 663 643 629 609 595 654 620 223 187 500 430 1 1 44599895 280 -2.17 0.92 12 0.07 -289.00 683.00 1399 20240404 -55.18 581 20241210 7.92 747 -16.06 20250110 615 1.95 20250312 1399 -55.18 20240404 581 7.92 20241210 0.27 N 143540 500 222 억 167605 N N 0 N 00 N
3 20250313 150840 57 100.00 KOSDAQ 기계·장비 N N N N N 634 9 2 1.44 18999943 30114 78.40 625 645 624 812 438 625 630.93 0.38 0 -209 663 643 629 609 595 654 620 223 187 500 430 1 1 44599895 283 -2.19 0.93 12 0.07 -289.00 683.00 1399 20240404 -54.68 581 20241210 9.12 747 -15.13 20250110 615 3.09 20250312 1399 -54.68 20240404 581 9.12 20241210 0.27 N 143540 500 222 억 167605 N N 0 N 00 N
4 20250313 140839 57 100.00 KOSDAQ 기계·장비 N N N N N 634 9 2 1.44 17951547 28458 74.08 625 645 624 812 438 625 630.81 0.38 0 583 663 643 629 609 595 654 620 223 187 500 430 1 1 44599895 283 -2.19 0.93 12 0.06 -289.00 683.00 1399 20240404 -54.68 581 20241210 9.12 747 -15.13 20250110 615 3.09 20250312 1399 -54.68 20240404 581 9.12 20241210 0.27 N 143540 500 222 억 167605 N N 0 N 00 N
5 20250313 130840 57 100.00 KOSDAQ 기계·장비 N N N N N 634 9 2 1.44 17501033 27743 72.22 625 645 624 812 438 625 630.83 0.38 0 739 663 643 629 609 595 654 620 223 187 500 430 1 1 44599895 283 -2.19 0.93 12 0.06 -289.00 683.00 1399 20240404 -54.68 581 20241210 9.12 747 -15.13 20250110 615 3.09 20250312 1399 -54.68 20240404 581 9.12 20241210 0.27 N 143540 500 222 억 167605 N N 0 N 00 N
6 20250313 120840 57 100.00 KOSDAQ 기계·장비 N N N N N 627 2 2 0.32 17112427 27129 70.62 625 645 624 812 438 625 630.78 0.38 0 1251 663 643 629 609 595 654 620 223 187 500 430 1 1 44599895 280 -2.17 0.92 12 0.06 -289.00 683.00 1399 20240404 -55.18 581 20241210 7.92 747 -16.06 20250110 615 1.95 20250312 1399 -55.18 20240404 581 7.92 20241210 0.27 N 143540 500 222 억 167605 N N 0 N 00 N
7 20250313 110841 57 100.00 KOSDAQ 기계·장비 N N N N N 632 7 2 1.12 15001970 23773 61.89 625 645 624 812 438 625 631.05 0.38 0 340 663 643 629 609 595 654 620 223 187 500 430 1 1 44599895 282 -2.19 0.93 12 0.05 -289.00 683.00 1399 20240404 -54.82 581 20241210 8.78 747 -15.39 20250110 615 2.76 20250312 1399 -54.82 20240404 581 8.78 20241210 0.27 N 143540 500 222 억 167605 N N 0 N 00 N
8 20250313 100839 57 100.00 KOSDAQ 기계·장비 N N N N N 639 14 2 2.24 2278208 3576 9.31 625 645 625 812 438 625 637.08 0.38 0 -1743 663 643 629 609 595 654 620 223 187 500 430 1 1 44599895 285 -2.21 0.94 12 0.01 -289.00 683.00 1399 20240404 -54.32 581 20241210 9.98 747 -14.46 20250110 615 3.90 20250312 1399 -54.32 20240404 581 9.98 20241210 0.27 N 143540 500 222 억 167605 N N 0 N 00 N
9 20250313 090842 57 100.00 KOSDAQ 기계·장비 N N N N N 645 20 2 3.20 1136270 1770 4.61 625 645 625 812 438 625 641.96 0.38 0 -1119 663 643 629 609 595 654 620 223 187 500 430 1 1 44599895 288 -2.23 0.94 12 0.00 -289.00 683.00 1399 20240404 -53.90 581 20241210 11.02 747 -13.65 20250110 615 4.88 20250312 1399 -53.90 20240404 581 11.02 20241210 0.27 N 143540 500 222 억 167605 N N 0 N 00 N
10 20250312 160835 57 100.00 KOSDAQ 기계·장비 N N N N N 625 -1 5 -0.16 24197657 38392 119.38 615 649 615 813 439 626 630.28 0.37 0 2350 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 279 -2.16 0.92 12 0.09 -289.00 683.00 1399 20240404 -55.33 581 20241210 7.57 747 -16.33 20250110 615 1.63 20250312 1399 -55.33 20240404 581 7.57 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
11 20250312 150837 57 100.00 KOSDAQ 기계·장비 N N N N N 630 4 2 0.64 22499563 35676 110.93 615 649 615 813 439 626 630.66 0.37 0 3972 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 281 -2.18 0.92 12 0.08 -289.00 683.00 1399 20240404 -54.97 581 20241210 8.43 747 -15.66 20250110 615 2.44 20250312 1399 -54.97 20240404 581 8.43 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
12 20250312 140834 57 100.00 KOSDAQ 기계·장비 N N N N N 627 1 2 0.16 22119354 35073 109.06 615 649 615 813 439 626 630.67 0.37 0 3999 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 280 -2.17 0.92 12 0.08 -289.00 683.00 1399 20240404 -55.18 581 20241210 7.92 747 -16.06 20250110 615 1.95 20250312 1399 -55.18 20240404 581 7.92 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N