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
251630/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
20250313,161023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,-105,5,-2.37,120972295,27680,69.07,4460,4545,4310,5750,3100,4425,4370.39,0.43,0,-6797,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,689,23.23,0.56,12,0.17,186.00,7751.00,10690,20240401,-59.59,3400,20241210,27.06,5390,-19.85,20250210,4080,5.88,20250102,10690,-59.59,20240401,3400,27.06,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N
20250313,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,-105,5,-2.37,113143115,25868,64.55,4460,4545,4310,5750,3100,4425,4373.86,0.43,0,-6022,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,689,23.23,0.56,12,0.16,186.00,7751.00,10690,20240401,-59.59,3400,20241210,27.06,5390,-19.85,20250210,4080,5.88,20250102,10690,-59.59,20240401,3400,27.06,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N
20250313,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-65,5,-1.47,104880790,23957,59.78,4460,4545,4310,5750,3100,4425,4377.88,0.43,0,-6066,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,695,23.44,0.56,12,0.15,186.00,7751.00,10690,20240401,-59.21,3400,20241210,28.24,5390,-19.11,20250210,4080,6.86,20250102,10690,-59.21,20240401,3400,28.24,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N
20250313,131023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,-55,5,-1.24,78893015,17945,44.78,4460,4545,4340,5750,3100,4425,4396.38,0.43,0,-8698,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,697,23.49,0.56,12,0.11,186.00,7751.00,10690,20240401,-59.12,3400,20241210,28.53,5390,-18.92,20250210,4080,7.11,20250102,10690,-59.12,20240401,3400,28.53,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N
20250313,121022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,-60,5,-1.36,65478061,14859,37.08,4460,4545,4355,5750,3100,4425,4406.63,0.43,0,-6251,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,696,23.47,0.56,12,0.09,186.00,7751.00,10690,20240401,-59.17,3400,20241210,28.38,5390,-19.02,20250210,4080,6.99,20250102,10690,-59.17,20240401,3400,28.38,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N
20250313,111025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,-50,5,-1.13,61637929,13981,34.89,4460,4545,4355,5750,3100,4425,4408.69,0.43,0,-5476,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,698,23.52,0.56,12,0.09,186.00,7751.00,10690,20240401,-59.07,3400,20241210,28.68,5390,-18.83,20250210,4080,7.23,20250102,10690,-59.07,20240401,3400,28.68,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N
20250313,101022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,-50,5,-1.13,50593034,11451,28.57,4460,4545,4375,5750,3100,4425,4418.22,0.43,0,-4207,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,698,23.52,0.56,12,0.07,186.00,7751.00,10690,20240401,-59.07,3400,20241210,28.68,5390,-18.83,20250210,4080,7.23,20250102,10690,-59.07,20240401,3400,28.68,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N
20250313,091025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,35,2,0.79,3618280,808,2.02,4460,4545,4435,5750,3100,4425,4478.07,0.43,0,181,4575,4500,4395,4320,4215,4537,4357,80,1325,500,3180,5,1,15942886,711,23.98,0.58,12,0.01,186.00,7751.00,10690,20240401,-58.28,3400,20241210,31.18,5390,-17.25,20250210,4080,9.31,20250102,10690,-58.28,20240401,3400,31.18,20241210,1.72,N,251630,500,79 억,,68314,N,N,0,N,00,N
20250312,161017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,110,2,2.55,174841615,39483,103.77,4290,4470,4290,5600,3025,4315,4428.28,0.34,0,13981,4458,4386,4243,4171,4028,4422,4207,80,1285,500,3100,5,1,15942886,705,23.79,0.57,12,0.25,186.00,7751.00,10690,20240401,-58.61,3400,20241210,30.15,5390,-17.90,20250210,4080,8.46,20250102,10690,-58.61,20240401,3400,30.15,20241210,1.76,N,251630,500,79 억,,54807,N,N,0,N,00,N
20250312,151018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,115,2,2.67,166825060,37672,99.01,4290,4470,4290,5600,3025,4315,4428.36,0.34,0,14283,4458,4386,4243,4171,4028,4422,4207,80,1285,500,3100,5,1,15942886,706,23.82,0.57,12,0.24,186.00,7751.00,10690,20240401,-58.56,3400,20241210,30.29,5390,-17.81,20250210,4080,8.58,20250102,10690,-58.56,20240401,3400,30.29,20241210,1.76,N,251630,500,79 억,,54807,N,N,0,N,00,N
20250312,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,135,2,3.13,158984755,35906,94.37,4290,4470,4290,5600,3025,4315,4427.80,0.34,0,13777,4458,4386,4243,4171,4028,4422,4207,80,1285,500,3100,5,1,15942886,709,23.92,0.57,12,0.23,186.00,7751.00,10690,20240401,-58.37,3400,20241210,30.88,5390,-17.44,20250210,4080,9.07,20250102,10690,-58.37,20240401,3400,30.88,20241210,1.76,N,251630,500,79 억,,54807,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 161023 57 100.00 KOSDAQ 기계·장비 N N N N N 4320 -105 5 -2.37 120972295 27680 69.07 4460 4545 4310 5750 3100 4425 4370.39 0.43 0 -6797 4575 4500 4395 4320 4215 4537 4357 80 1325 500 3180 5 1 15942886 689 23.23 0.56 12 0.17 186.00 7751.00 10690 20240401 -59.59 3400 20241210 27.06 5390 -19.85 20250210 4080 5.88 20250102 10690 -59.59 20240401 3400 27.06 20241210 1.72 N 251630 500 79 억 68314 N N 0 N 00 N
3 20250313 151023 57 100.00 KOSDAQ 기계·장비 N N N N N 4320 -105 5 -2.37 113143115 25868 64.55 4460 4545 4310 5750 3100 4425 4373.86 0.43 0 -6022 4575 4500 4395 4320 4215 4537 4357 80 1325 500 3180 5 1 15942886 689 23.23 0.56 12 0.16 186.00 7751.00 10690 20240401 -59.59 3400 20241210 27.06 5390 -19.85 20250210 4080 5.88 20250102 10690 -59.59 20240401 3400 27.06 20241210 1.72 N 251630 500 79 억 68314 N N 0 N 00 N
4 20250313 141023 57 100.00 KOSDAQ 기계·장비 N N N N N 4360 -65 5 -1.47 104880790 23957 59.78 4460 4545 4310 5750 3100 4425 4377.88 0.43 0 -6066 4575 4500 4395 4320 4215 4537 4357 80 1325 500 3180 5 1 15942886 695 23.44 0.56 12 0.15 186.00 7751.00 10690 20240401 -59.21 3400 20241210 28.24 5390 -19.11 20250210 4080 6.86 20250102 10690 -59.21 20240401 3400 28.24 20241210 1.72 N 251630 500 79 억 68314 N N 0 N 00 N
5 20250313 131023 57 100.00 KOSDAQ 기계·장비 N N N N N 4370 -55 5 -1.24 78893015 17945 44.78 4460 4545 4340 5750 3100 4425 4396.38 0.43 0 -8698 4575 4500 4395 4320 4215 4537 4357 80 1325 500 3180 5 1 15942886 697 23.49 0.56 12 0.11 186.00 7751.00 10690 20240401 -59.12 3400 20241210 28.53 5390 -18.92 20250210 4080 7.11 20250102 10690 -59.12 20240401 3400 28.53 20241210 1.72 N 251630 500 79 억 68314 N N 0 N 00 N
6 20250313 121022 57 100.00 KOSDAQ 기계·장비 N N N N N 4365 -60 5 -1.36 65478061 14859 37.08 4460 4545 4355 5750 3100 4425 4406.63 0.43 0 -6251 4575 4500 4395 4320 4215 4537 4357 80 1325 500 3180 5 1 15942886 696 23.47 0.56 12 0.09 186.00 7751.00 10690 20240401 -59.17 3400 20241210 28.38 5390 -19.02 20250210 4080 6.99 20250102 10690 -59.17 20240401 3400 28.38 20241210 1.72 N 251630 500 79 억 68314 N N 0 N 00 N
7 20250313 111025 57 100.00 KOSDAQ 기계·장비 N N N N N 4375 -50 5 -1.13 61637929 13981 34.89 4460 4545 4355 5750 3100 4425 4408.69 0.43 0 -5476 4575 4500 4395 4320 4215 4537 4357 80 1325 500 3180 5 1 15942886 698 23.52 0.56 12 0.09 186.00 7751.00 10690 20240401 -59.07 3400 20241210 28.68 5390 -18.83 20250210 4080 7.23 20250102 10690 -59.07 20240401 3400 28.68 20241210 1.72 N 251630 500 79 억 68314 N N 0 N 00 N
8 20250313 101022 57 100.00 KOSDAQ 기계·장비 N N N N N 4375 -50 5 -1.13 50593034 11451 28.57 4460 4545 4375 5750 3100 4425 4418.22 0.43 0 -4207 4575 4500 4395 4320 4215 4537 4357 80 1325 500 3180 5 1 15942886 698 23.52 0.56 12 0.07 186.00 7751.00 10690 20240401 -59.07 3400 20241210 28.68 5390 -18.83 20250210 4080 7.23 20250102 10690 -59.07 20240401 3400 28.68 20241210 1.72 N 251630 500 79 억 68314 N N 0 N 00 N
9 20250313 091025 57 100.00 KOSDAQ 기계·장비 N N N N N 4460 35 2 0.79 3618280 808 2.02 4460 4545 4435 5750 3100 4425 4478.07 0.43 0 181 4575 4500 4395 4320 4215 4537 4357 80 1325 500 3180 5 1 15942886 711 23.98 0.58 12 0.01 186.00 7751.00 10690 20240401 -58.28 3400 20241210 31.18 5390 -17.25 20250210 4080 9.31 20250102 10690 -58.28 20240401 3400 31.18 20241210 1.72 N 251630 500 79 억 68314 N N 0 N 00 N
10 20250312 161017 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 110 2 2.55 174841615 39483 103.77 4290 4470 4290 5600 3025 4315 4428.28 0.34 0 13981 4458 4386 4243 4171 4028 4422 4207 80 1285 500 3100 5 1 15942886 705 23.79 0.57 12 0.25 186.00 7751.00 10690 20240401 -58.61 3400 20241210 30.15 5390 -17.90 20250210 4080 8.46 20250102 10690 -58.61 20240401 3400 30.15 20241210 1.76 N 251630 500 79 억 54807 N N 0 N 00 N
11 20250312 151018 57 100.00 KOSDAQ 기계·장비 N N N N N 4430 115 2 2.67 166825060 37672 99.01 4290 4470 4290 5600 3025 4315 4428.36 0.34 0 14283 4458 4386 4243 4171 4028 4422 4207 80 1285 500 3100 5 1 15942886 706 23.82 0.57 12 0.24 186.00 7751.00 10690 20240401 -58.56 3400 20241210 30.29 5390 -17.81 20250210 4080 8.58 20250102 10690 -58.56 20240401 3400 30.29 20241210 1.76 N 251630 500 79 억 54807 N N 0 N 00 N
12 20250312 141016 57 100.00 KOSDAQ 기계·장비 N N N N N 4450 135 2 3.13 158984755 35906 94.37 4290 4470 4290 5600 3025 4315 4427.80 0.34 0 13777 4458 4386 4243 4171 4028 4422 4207 80 1285 500 3100 5 1 15942886 709 23.92 0.57 12 0.23 186.00 7751.00 10690 20240401 -58.37 3400 20241210 30.88 5390 -17.44 20250210 4080 9.07 20250102 10690 -58.37 20240401 3400 30.88 20241210 1.76 N 251630 500 79 억 54807 N N 0 N 00 N