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
297090/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
20250313,161105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-30,5,-0.58,270067265,52262,60.22,5170,5240,5120,6730,3630,5180,5167.64,2.56,0,-1246,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1404,-87.29,1.64,12,0.19,-59.00,3142.00,8970,20240401,-42.59,3600,20241210,43.06,7760,-33.63,20250210,4375,17.71,20250102,8970,-42.59,20240401,3600,43.06,20241210,1.44,N,297090,500,136 억,,697784,N,N,27,N,00,N
20250313,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-40,5,-0.77,253690725,49080,56.55,5170,5240,5120,6730,3630,5180,5168.92,2.56,0,-1515,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1402,-87.12,1.64,12,0.18,-59.00,3142.00,8970,20240401,-42.70,3600,20241210,42.78,7760,-33.76,20250210,4375,17.49,20250102,8970,-42.70,20240401,3600,42.78,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N
20250313,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-50,5,-0.97,222701495,43049,49.60,5170,5240,5120,6730,3630,5180,5173.21,2.56,0,-4551,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1399,-86.95,1.63,12,0.16,-59.00,3142.00,8970,20240401,-42.81,3600,20241210,42.50,7760,-33.89,20250210,4375,17.26,20250102,8970,-42.81,20240401,3600,42.50,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N
20250313,131106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-30,5,-0.58,177461275,34253,39.47,5170,5240,5150,6730,3630,5180,5180.90,2.56,0,-6152,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1404,-87.29,1.64,12,0.13,-59.00,3142.00,8970,20240401,-42.59,3600,20241210,43.06,7760,-33.63,20250210,4375,17.71,20250102,8970,-42.59,20240401,3600,43.06,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N
20250313,121105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,20,2,0.39,148503885,28642,33.00,5170,5240,5160,6730,3630,5180,5184.83,2.56,0,-1502,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1418,-88.14,1.65,12,0.11,-59.00,3142.00,8970,20240401,-42.03,3600,20241210,44.44,7760,-32.99,20250210,4375,18.86,20250102,8970,-42.03,20240401,3600,44.44,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N
20250313,111108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,10,2,0.19,115827670,22342,25.74,5170,5240,5160,6730,3630,5180,5184.30,2.56,0,1489,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1415,-87.97,1.65,12,0.08,-59.00,3142.00,8970,20240401,-42.14,3600,20241210,44.17,7760,-33.12,20250210,4375,18.63,20250102,8970,-42.14,20240401,3600,44.17,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N
20250313,101105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,20,2,0.39,81750230,15759,18.16,5170,5240,5160,6730,3630,5180,5187.53,2.56,0,2638,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1418,-88.14,1.65,12,0.06,-59.00,3142.00,8970,20240401,-42.03,3600,20241210,44.44,7760,-32.99,20250210,4375,18.86,20250102,8970,-42.03,20240401,3600,44.44,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N
20250313,091108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,20,2,0.39,3343200,645,0.74,5170,5240,5170,6730,3630,5180,5183.26,2.56,0,-10,5433,5306,5203,5076,4973,5255,5025,136,1550,500,3620,10,1,27270000,1418,-88.14,1.65,12,0.00,-59.00,3142.00,8970,20240401,-42.03,3600,20241210,44.44,7760,-32.99,20250210,4375,18.86,20250102,8970,-42.03,20240401,3600,44.44,20241210,1.44,N,297090,500,136 억,,697784,N,N,60,N,00,N
20250312,161059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-10,5,-0.19,451294230,86774,86.09,5190,5330,5100,6740,3640,5190,5200.80,2.53,0,6202,5596,5392,5196,4992,4796,5295,4895,136,1550,500,3630,10,1,27270000,1413,-87.80,1.65,12,0.32,-59.00,3142.00,8970,20240401,-42.25,3600,20241210,43.89,7760,-33.25,20250210,4375,18.40,20250102,8970,-42.25,20240401,3600,43.89,20241210,1.44,N,297090,500,136 억,,691157,N,N,60,N,00,N
20250312,151101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-30,5,-0.58,438782690,84356,83.69,5190,5330,5100,6740,3640,5190,5201.56,2.53,0,5538,5596,5392,5196,4992,4796,5295,4895,136,1550,500,3630,10,1,27270000,1407,-87.46,1.64,12,0.31,-59.00,3142.00,8970,20240401,-42.47,3600,20241210,43.33,7760,-33.51,20250210,4375,17.94,20250102,8970,-42.47,20240401,3600,43.33,20241210,1.44,N,297090,500,136 억,,691157,N,N,40,N,00,N
20250312,141058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,30,2,0.58,355575595,68250,67.71,5190,5330,5100,6740,3640,5190,5209.90,2.53,0,8349,5596,5392,5196,4992,4796,5295,4895,136,1550,500,3630,10,1,27270000,1423,-88.47,1.66,12,0.25,-59.00,3142.00,8970,20240401,-41.81,3600,20241210,45.00,7760,-32.73,20250210,4375,19.31,20250102,8970,-41.81,20240401,3600,45.00,20241210,1.44,N,297090,500,136 억,,691157,N,N,40,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 161105 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 -30 5 -0.58 270067265 52262 60.22 5170 5240 5120 6730 3630 5180 5167.64 2.56 0 -1246 5433 5306 5203 5076 4973 5255 5025 136 1550 500 3620 10 1 27270000 1404 -87.29 1.64 12 0.19 -59.00 3142.00 8970 20240401 -42.59 3600 20241210 43.06 7760 -33.63 20250210 4375 17.71 20250102 8970 -42.59 20240401 3600 43.06 20241210 1.44 N 297090 500 136 억 697784 N N 27 N 00 N
3 20250313 151106 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 -40 5 -0.77 253690725 49080 56.55 5170 5240 5120 6730 3630 5180 5168.92 2.56 0 -1515 5433 5306 5203 5076 4973 5255 5025 136 1550 500 3620 10 1 27270000 1402 -87.12 1.64 12 0.18 -59.00 3142.00 8970 20240401 -42.70 3600 20241210 42.78 7760 -33.76 20250210 4375 17.49 20250102 8970 -42.70 20240401 3600 42.78 20241210 1.44 N 297090 500 136 억 697784 N N 60 N 00 N
4 20250313 141106 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -50 5 -0.97 222701495 43049 49.60 5170 5240 5120 6730 3630 5180 5173.21 2.56 0 -4551 5433 5306 5203 5076 4973 5255 5025 136 1550 500 3620 10 1 27270000 1399 -86.95 1.63 12 0.16 -59.00 3142.00 8970 20240401 -42.81 3600 20241210 42.50 7760 -33.89 20250210 4375 17.26 20250102 8970 -42.81 20240401 3600 42.50 20241210 1.44 N 297090 500 136 억 697784 N N 60 N 00 N
5 20250313 131106 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 -30 5 -0.58 177461275 34253 39.47 5170 5240 5150 6730 3630 5180 5180.90 2.56 0 -6152 5433 5306 5203 5076 4973 5255 5025 136 1550 500 3620 10 1 27270000 1404 -87.29 1.64 12 0.13 -59.00 3142.00 8970 20240401 -42.59 3600 20241210 43.06 7760 -33.63 20250210 4375 17.71 20250102 8970 -42.59 20240401 3600 43.06 20241210 1.44 N 297090 500 136 억 697784 N N 60 N 00 N
6 20250313 121105 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 20 2 0.39 148503885 28642 33.00 5170 5240 5160 6730 3630 5180 5184.83 2.56 0 -1502 5433 5306 5203 5076 4973 5255 5025 136 1550 500 3620 10 1 27270000 1418 -88.14 1.65 12 0.11 -59.00 3142.00 8970 20240401 -42.03 3600 20241210 44.44 7760 -32.99 20250210 4375 18.86 20250102 8970 -42.03 20240401 3600 44.44 20241210 1.44 N 297090 500 136 억 697784 N N 60 N 00 N
7 20250313 111108 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 10 2 0.19 115827670 22342 25.74 5170 5240 5160 6730 3630 5180 5184.30 2.56 0 1489 5433 5306 5203 5076 4973 5255 5025 136 1550 500 3620 10 1 27270000 1415 -87.97 1.65 12 0.08 -59.00 3142.00 8970 20240401 -42.14 3600 20241210 44.17 7760 -33.12 20250210 4375 18.63 20250102 8970 -42.14 20240401 3600 44.17 20241210 1.44 N 297090 500 136 억 697784 N N 60 N 00 N
8 20250313 101105 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 20 2 0.39 81750230 15759 18.16 5170 5240 5160 6730 3630 5180 5187.53 2.56 0 2638 5433 5306 5203 5076 4973 5255 5025 136 1550 500 3620 10 1 27270000 1418 -88.14 1.65 12 0.06 -59.00 3142.00 8970 20240401 -42.03 3600 20241210 44.44 7760 -32.99 20250210 4375 18.86 20250102 8970 -42.03 20240401 3600 44.44 20241210 1.44 N 297090 500 136 억 697784 N N 60 N 00 N
9 20250313 091108 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 20 2 0.39 3343200 645 0.74 5170 5240 5170 6730 3630 5180 5183.26 2.56 0 -10 5433 5306 5203 5076 4973 5255 5025 136 1550 500 3620 10 1 27270000 1418 -88.14 1.65 12 0.00 -59.00 3142.00 8970 20240401 -42.03 3600 20241210 44.44 7760 -32.99 20250210 4375 18.86 20250102 8970 -42.03 20240401 3600 44.44 20241210 1.44 N 297090 500 136 억 697784 N N 60 N 00 N
10 20250312 161059 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -10 5 -0.19 451294230 86774 86.09 5190 5330 5100 6740 3640 5190 5200.80 2.53 0 6202 5596 5392 5196 4992 4796 5295 4895 136 1550 500 3630 10 1 27270000 1413 -87.80 1.65 12 0.32 -59.00 3142.00 8970 20240401 -42.25 3600 20241210 43.89 7760 -33.25 20250210 4375 18.40 20250102 8970 -42.25 20240401 3600 43.89 20241210 1.44 N 297090 500 136 억 691157 N N 60 N 00 N
11 20250312 151101 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -30 5 -0.58 438782690 84356 83.69 5190 5330 5100 6740 3640 5190 5201.56 2.53 0 5538 5596 5392 5196 4992 4796 5295 4895 136 1550 500 3630 10 1 27270000 1407 -87.46 1.64 12 0.31 -59.00 3142.00 8970 20240401 -42.47 3600 20241210 43.33 7760 -33.51 20250210 4375 17.94 20250102 8970 -42.47 20240401 3600 43.33 20241210 1.44 N 297090 500 136 억 691157 N N 40 N 00 N
12 20250312 141058 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 30 2 0.58 355575595 68250 67.71 5190 5330 5100 6740 3640 5190 5209.90 2.53 0 8349 5596 5392 5196 4992 4796 5295 4895 136 1550 500 3630 10 1 27270000 1423 -88.47 1.66 12 0.25 -59.00 3142.00 8970 20240401 -41.81 3600 20241210 45.00 7760 -32.73 20250210 4375 19.31 20250102 8970 -41.81 20240401 3600 45.00 20241210 1.44 N 297090 500 136 억 691157 N N 40 N 00 N