ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065130/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
20250321,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,85,2,1.99,21934860,5085,24.43,4380,4380,4260,5540,2990,4265,4313.62,2.90,0,542,4538,4401,4318,4181,4098,4360,4140,89,1275,500,2980,5,1,17189982,748,-59.59,0.34,12,0.03,-73.00,12661.00,7390,20240405,-41.14,3720,20241210,16.94,6100,-28.69,20250106,4170,4.32,20250311,7390,-41.14,20240405,3720,16.94,20241210,0.58,N,065130,500,89 억,,497798,N,N,0,N,00,N
20250321,150612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,85,2,1.99,21478135,4980,23.93,4380,4380,4260,5540,2990,4265,4312.88,2.90,0,458,4538,4401,4318,4181,4098,4360,4140,89,1275,500,2980,5,1,17189982,748,-59.59,0.34,12,0.03,-73.00,12661.00,7390,20240405,-41.14,3720,20241210,16.94,6100,-28.69,20250106,4170,4.32,20250311,7390,-41.14,20240405,3720,16.94,20241210,0.58,N,065130,500,89 억,,497798,N,N,0,N,00,N
20250321,140613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,75,2,1.76,20168550,4677,22.47,4380,4380,4260,5540,2990,4265,4312.28,2.90,0,321,4538,4401,4318,4181,4098,4360,4140,89,1275,500,2980,5,1,17189982,746,-59.45,0.34,12,0.03,-73.00,12661.00,7390,20240405,-41.27,3720,20241210,16.67,6100,-28.85,20250106,4170,4.08,20250311,7390,-41.27,20240405,3720,16.67,20241210,0.58,N,065130,500,89 억,,497798,N,N,0,N,00,N
20250321,130613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,85,2,1.99,19184980,4450,21.38,4380,4380,4260,5540,2990,4265,4311.23,2.90,0,140,4538,4401,4318,4181,4098,4360,4140,89,1275,500,2980,5,1,17189982,748,-59.59,0.34,12,0.03,-73.00,12661.00,7390,20240405,-41.14,3720,20241210,16.94,6100,-28.69,20250106,4170,4.32,20250311,7390,-41.14,20240405,3720,16.94,20241210,0.58,N,065130,500,89 억,,497798,N,N,0,N,00,N
20250321,120614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4330,65,2,1.52,17861065,4146,19.92,4380,4380,4260,5540,2990,4265,4308.02,2.90,0,40,4538,4401,4318,4181,4098,4360,4140,89,1275,500,2980,5,1,17189982,744,-59.32,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.41,3720,20241210,16.40,6100,-29.02,20250106,4170,3.84,20250311,7390,-41.41,20240405,3720,16.40,20241210,0.58,N,065130,500,89 억,,497798,N,N,0,N,00,N
20250321,110613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,60,2,1.41,9472100,2203,10.59,4380,4380,4260,5540,2990,4265,4299.64,2.90,0,7,4538,4401,4318,4181,4098,4360,4140,89,1275,500,2980,5,1,17189982,743,-59.25,0.34,12,0.01,-73.00,12661.00,7390,20240405,-41.47,3720,20241210,16.26,6100,-29.10,20250106,4170,3.72,20250311,7390,-41.47,20240405,3720,16.26,20241210,0.58,N,065130,500,89 억,,497798,N,N,0,N,00,N
20250321,100613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,50,2,1.17,7039795,1639,7.88,4380,4380,4260,5540,2990,4265,4295.18,2.90,0,-175,4538,4401,4318,4181,4098,4360,4140,89,1275,500,2980,5,1,17189982,742,-59.11,0.34,12,0.01,-73.00,12661.00,7390,20240405,-41.61,3720,20241210,15.99,6100,-29.26,20250106,4170,3.48,20250311,7390,-41.61,20240405,3720,15.99,20241210,0.58,N,065130,500,89 억,,497798,N,N,0,N,00,N
20250321,090616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-5,5,-0.12,1706470,399,1.92,4380,4380,4260,5540,2990,4265,4276.87,2.90,0,-5,4538,4401,4318,4181,4098,4360,4140,89,1275,500,2980,5,1,17189982,732,-58.36,0.34,12,0.00,-73.00,12661.00,7390,20240405,-42.35,3720,20241210,14.52,6100,-30.16,20250106,4170,2.16,20250311,7390,-42.35,20240405,3720,14.52,20241210,0.58,N,065130,500,89 억,,497798,N,N,0,N,00,N
20250320,160906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-90,5,-2.07,82149960,19040,263.42,4325,4455,4235,5660,3050,4355,4314.60,2.90,0,873,4551,4452,4381,4282,4211,4417,4247,89,1305,500,3040,5,1,17189982,733,-58.42,0.34,12,0.11,-73.00,12661.00,7390,20240405,-42.29,3720,20241210,14.65,6100,-30.08,20250106,4170,2.28,20250311,7390,-42.29,20240405,3720,14.65,20241210,0.58,N,065130,500,89 억,,499002,N,N,0,N,00,N
20250320,150612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4305,-50,5,-1.15,78387895,18160,251.25,4325,4455,4235,5660,3050,4355,4316.51,2.90,0,1216,4551,4452,4381,4282,4211,4417,4247,89,1305,500,3040,5,1,17189982,740,-58.97,0.34,12,0.11,-73.00,12661.00,7390,20240405,-41.75,3720,20241210,15.73,6100,-29.43,20250106,4170,3.24,20250311,7390,-41.75,20240405,3720,15.73,20241210,0.58,N,065130,500,89 억,,499002,N,N,0,N,00,N
20250320,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,-10,5,-0.23,70258570,16272,225.12,4325,4455,4235,5660,3050,4355,4317.76,2.90,0,486,4551,4452,4381,4282,4211,4417,4247,89,1305,500,3040,5,1,17189982,747,-59.52,0.34,12,0.09,-73.00,12661.00,7390,20240405,-41.20,3720,20241210,16.80,6100,-28.77,20250106,4170,4.20,20250311,7390,-41.20,20240405,3720,16.80,20241210,0.58,N,065130,500,89 억,,499002,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 20250321 160628 57 100.00 KOSDAQ 기계·장비 N N N N N 4350 85 2 1.99 21934860 5085 24.43 4380 4380 4260 5540 2990 4265 4313.62 2.90 0 542 4538 4401 4318 4181 4098 4360 4140 89 1275 500 2980 5 1 17189982 748 -59.59 0.34 12 0.03 -73.00 12661.00 7390 20240405 -41.14 3720 20241210 16.94 6100 -28.69 20250106 4170 4.32 20250311 7390 -41.14 20240405 3720 16.94 20241210 0.58 N 065130 500 89 억 497798 N N 0 N 00 N
3 20250321 150612 57 100.00 KOSDAQ 기계·장비 N N N N N 4350 85 2 1.99 21478135 4980 23.93 4380 4380 4260 5540 2990 4265 4312.88 2.90 0 458 4538 4401 4318 4181 4098 4360 4140 89 1275 500 2980 5 1 17189982 748 -59.59 0.34 12 0.03 -73.00 12661.00 7390 20240405 -41.14 3720 20241210 16.94 6100 -28.69 20250106 4170 4.32 20250311 7390 -41.14 20240405 3720 16.94 20241210 0.58 N 065130 500 89 억 497798 N N 0 N 00 N
4 20250321 140613 57 100.00 KOSDAQ 기계·장비 N N N N N 4340 75 2 1.76 20168550 4677 22.47 4380 4380 4260 5540 2990 4265 4312.28 2.90 0 321 4538 4401 4318 4181 4098 4360 4140 89 1275 500 2980 5 1 17189982 746 -59.45 0.34 12 0.03 -73.00 12661.00 7390 20240405 -41.27 3720 20241210 16.67 6100 -28.85 20250106 4170 4.08 20250311 7390 -41.27 20240405 3720 16.67 20241210 0.58 N 065130 500 89 억 497798 N N 0 N 00 N
5 20250321 130613 57 100.00 KOSDAQ 기계·장비 N N N N N 4350 85 2 1.99 19184980 4450 21.38 4380 4380 4260 5540 2990 4265 4311.23 2.90 0 140 4538 4401 4318 4181 4098 4360 4140 89 1275 500 2980 5 1 17189982 748 -59.59 0.34 12 0.03 -73.00 12661.00 7390 20240405 -41.14 3720 20241210 16.94 6100 -28.69 20250106 4170 4.32 20250311 7390 -41.14 20240405 3720 16.94 20241210 0.58 N 065130 500 89 억 497798 N N 0 N 00 N
6 20250321 120614 57 100.00 KOSDAQ 기계·장비 N N N N N 4330 65 2 1.52 17861065 4146 19.92 4380 4380 4260 5540 2990 4265 4308.02 2.90 0 40 4538 4401 4318 4181 4098 4360 4140 89 1275 500 2980 5 1 17189982 744 -59.32 0.34 12 0.02 -73.00 12661.00 7390 20240405 -41.41 3720 20241210 16.40 6100 -29.02 20250106 4170 3.84 20250311 7390 -41.41 20240405 3720 16.40 20241210 0.58 N 065130 500 89 억 497798 N N 0 N 00 N
7 20250321 110613 57 100.00 KOSDAQ 기계·장비 N N N N N 4325 60 2 1.41 9472100 2203 10.59 4380 4380 4260 5540 2990 4265 4299.64 2.90 0 7 4538 4401 4318 4181 4098 4360 4140 89 1275 500 2980 5 1 17189982 743 -59.25 0.34 12 0.01 -73.00 12661.00 7390 20240405 -41.47 3720 20241210 16.26 6100 -29.10 20250106 4170 3.72 20250311 7390 -41.47 20240405 3720 16.26 20241210 0.58 N 065130 500 89 억 497798 N N 0 N 00 N
8 20250321 100613 57 100.00 KOSDAQ 기계·장비 N N N N N 4315 50 2 1.17 7039795 1639 7.88 4380 4380 4260 5540 2990 4265 4295.18 2.90 0 -175 4538 4401 4318 4181 4098 4360 4140 89 1275 500 2980 5 1 17189982 742 -59.11 0.34 12 0.01 -73.00 12661.00 7390 20240405 -41.61 3720 20241210 15.99 6100 -29.26 20250106 4170 3.48 20250311 7390 -41.61 20240405 3720 15.99 20241210 0.58 N 065130 500 89 억 497798 N N 0 N 00 N
9 20250321 090616 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 -5 5 -0.12 1706470 399 1.92 4380 4380 4260 5540 2990 4265 4276.87 2.90 0 -5 4538 4401 4318 4181 4098 4360 4140 89 1275 500 2980 5 1 17189982 732 -58.36 0.34 12 0.00 -73.00 12661.00 7390 20240405 -42.35 3720 20241210 14.52 6100 -30.16 20250106 4170 2.16 20250311 7390 -42.35 20240405 3720 14.52 20241210 0.58 N 065130 500 89 억 497798 N N 0 N 00 N
10 20250320 160906 57 100.00 KOSDAQ 기계·장비 N N N N N 4265 -90 5 -2.07 82149960 19040 263.42 4325 4455 4235 5660 3050 4355 4314.60 2.90 0 873 4551 4452 4381 4282 4211 4417 4247 89 1305 500 3040 5 1 17189982 733 -58.42 0.34 12 0.11 -73.00 12661.00 7390 20240405 -42.29 3720 20241210 14.65 6100 -30.08 20250106 4170 2.28 20250311 7390 -42.29 20240405 3720 14.65 20241210 0.58 N 065130 500 89 억 499002 N N 0 N 00 N
11 20250320 150612 57 100.00 KOSDAQ 기계·장비 N N N N N 4305 -50 5 -1.15 78387895 18160 251.25 4325 4455 4235 5660 3050 4355 4316.51 2.90 0 1216 4551 4452 4381 4282 4211 4417 4247 89 1305 500 3040 5 1 17189982 740 -58.97 0.34 12 0.11 -73.00 12661.00 7390 20240405 -41.75 3720 20241210 15.73 6100 -29.43 20250106 4170 3.24 20250311 7390 -41.75 20240405 3720 15.73 20241210 0.58 N 065130 500 89 억 499002 N N 0 N 00 N
12 20250320 140614 57 100.00 KOSDAQ 기계·장비 N N N N N 4345 -10 5 -0.23 70258570 16272 225.12 4325 4455 4235 5660 3050 4355 4317.76 2.90 0 486 4551 4452 4381 4282 4211 4417 4247 89 1305 500 3040 5 1 17189982 747 -59.52 0.34 12 0.09 -73.00 12661.00 7390 20240405 -41.20 3720 20241210 16.80 6100 -28.77 20250106 4170 4.20 20250311 7390 -41.20 20240405 3720 16.80 20241210 0.58 N 065130 500 89 억 499002 N N 0 N 00 N