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
101170/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
20250321,160810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,10,2,0.19,514081650,96766,84.59,5350,5390,5230,6960,3760,5360,5312.61,1.89,0,3959,5626,5492,5426,5292,5226,5460,5260,68,1600,500,3850,10,1,13500000,725,14.40,0.80,12,0.72,373.00,6742.00,9070,20240607,-40.79,3965,20241209,35.44,6500,-17.38,20250305,4960,8.27,20250102,9070,-40.79,20240607,3965,35.44,20241209,4.14,N,101170,500,67 억,,254910,N,N,0,N,00,N
20250321,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-20,5,-0.37,499657170,94067,82.23,5350,5390,5230,6960,3760,5360,5311.72,1.89,0,4212,5626,5492,5426,5292,5226,5460,5260,68,1600,500,3850,10,1,13500000,721,14.32,0.79,12,0.70,373.00,6742.00,9070,20240607,-41.12,3965,20241209,34.68,6500,-17.85,20250305,4960,7.66,20250102,9070,-41.12,20240607,3965,34.68,20241209,4.14,N,101170,500,67 억,,254910,N,N,0,N,00,N
20250321,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-10,5,-0.19,436509265,82244,71.90,5350,5390,5230,6960,3760,5360,5307.49,1.89,0,11105,5626,5492,5426,5292,5226,5460,5260,68,1600,500,3850,10,1,13500000,722,14.34,0.79,12,0.61,373.00,6742.00,9070,20240607,-41.01,3965,20241209,34.93,6500,-17.69,20250305,4960,7.86,20250102,9070,-41.01,20240607,3965,34.93,20241209,4.14,N,101170,500,67 억,,254910,N,N,0,N,00,N
20250321,130756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,10,2,0.19,391798995,73891,64.59,5350,5390,5230,6960,3760,5360,5302.39,1.89,0,10135,5626,5492,5426,5292,5226,5460,5260,68,1600,500,3850,10,1,13500000,725,14.40,0.80,12,0.55,373.00,6742.00,9070,20240607,-40.79,3965,20241209,35.44,6500,-17.38,20250305,4960,8.27,20250102,9070,-40.79,20240607,3965,35.44,20241209,4.14,N,101170,500,67 억,,254910,N,N,0,N,00,N
20250321,120757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-10,5,-0.19,367575655,69374,60.64,5350,5390,5230,6960,3760,5360,5298.46,1.89,0,10147,5626,5492,5426,5292,5226,5460,5260,68,1600,500,3850,10,1,13500000,722,14.34,0.79,12,0.51,373.00,6742.00,9070,20240607,-41.01,3965,20241209,34.93,6500,-17.69,20250305,4960,7.86,20250102,9070,-41.01,20240607,3965,34.93,20241209,4.14,N,101170,500,67 억,,254910,N,N,0,N,00,N
20250321,110756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-40,5,-0.75,343014265,64777,56.63,5350,5390,5230,6960,3760,5360,5295.31,1.89,0,6319,5626,5492,5426,5292,5226,5460,5260,68,1600,500,3850,10,1,13500000,718,14.26,0.79,12,0.48,373.00,6742.00,9070,20240607,-41.35,3965,20241209,34.17,6500,-18.15,20250305,4960,7.26,20250102,9070,-41.35,20240607,3965,34.17,20241209,4.14,N,101170,500,67 억,,254910,N,N,0,N,00,N
20250321,100757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-90,5,-1.68,264625845,49963,43.68,5350,5390,5230,6960,3760,5360,5296.44,1.89,0,-2351,5626,5492,5426,5292,5226,5460,5260,68,1600,500,3850,10,1,13500000,711,14.13,0.78,12,0.37,373.00,6742.00,9070,20240607,-41.90,3965,20241209,32.91,6500,-18.92,20250305,4960,6.25,20250102,9070,-41.90,20240607,3965,32.91,20241209,4.14,N,101170,500,67 억,,254910,N,N,0,N,00,N
20250321,090800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-10,5,-0.19,18311050,3419,2.99,5350,5390,5350,6960,3760,5360,5355.67,1.89,0,134,5626,5492,5426,5292,5226,5460,5260,68,1600,500,3850,10,1,13500000,722,14.34,0.79,12,0.03,373.00,6742.00,9070,20240607,-41.01,3965,20241209,34.93,6500,-17.69,20250305,4960,7.86,20250102,9070,-41.01,20240607,3965,34.93,20241209,4.14,N,101170,500,67 억,,254910,N,N,0,N,00,N
20250320,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-160,5,-2.90,613988490,112998,72.21,5530,5560,5360,7170,3870,5520,5433.75,2.04,0,-24678,6000,5760,5590,5350,5180,5675,5265,68,1650,500,3970,10,1,13500000,724,14.37,0.80,12,0.84,373.00,6742.00,9070,20240607,-40.90,3965,20241209,35.18,6500,-17.54,20250305,4960,8.06,20250102,9070,-40.90,20240607,3965,35.18,20241209,4.12,N,101170,500,67 억,,275267,N,N,0,N,00,N
20250320,150754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,-130,5,-2.36,559742780,102888,65.75,5530,5560,5370,7170,3870,5520,5440.31,2.04,0,-22451,6000,5760,5590,5350,5180,5675,5265,68,1650,500,3970,10,1,13500000,728,14.45,0.80,12,0.76,373.00,6742.00,9070,20240607,-40.57,3965,20241209,35.94,6500,-17.08,20250305,4960,8.67,20250102,9070,-40.57,20240607,3965,35.94,20241209,4.12,N,101170,500,67 억,,275267,N,N,0,N,00,N
20250320,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,-140,5,-2.54,481549710,88346,56.45,5530,5560,5370,7170,3870,5520,5450.72,2.04,0,-21542,6000,5760,5590,5350,5180,5675,5265,68,1650,500,3970,10,1,13500000,726,14.42,0.80,12,0.65,373.00,6742.00,9070,20240607,-40.68,3965,20241209,35.69,6500,-17.23,20250305,4960,8.47,20250102,9070,-40.68,20240607,3965,35.69,20241209,4.12,N,101170,500,67 억,,275267,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 160810 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 10 2 0.19 514081650 96766 84.59 5350 5390 5230 6960 3760 5360 5312.61 1.89 0 3959 5626 5492 5426 5292 5226 5460 5260 68 1600 500 3850 10 1 13500000 725 14.40 0.80 12 0.72 373.00 6742.00 9070 20240607 -40.79 3965 20241209 35.44 6500 -17.38 20250305 4960 8.27 20250102 9070 -40.79 20240607 3965 35.44 20241209 4.14 N 101170 500 67 억 254910 N N 0 N 00 N
3 20250321 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 -20 5 -0.37 499657170 94067 82.23 5350 5390 5230 6960 3760 5360 5311.72 1.89 0 4212 5626 5492 5426 5292 5226 5460 5260 68 1600 500 3850 10 1 13500000 721 14.32 0.79 12 0.70 373.00 6742.00 9070 20240607 -41.12 3965 20241209 34.68 6500 -17.85 20250305 4960 7.66 20250102 9070 -41.12 20240607 3965 34.68 20241209 4.14 N 101170 500 67 억 254910 N N 0 N 00 N
4 20250321 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 -10 5 -0.19 436509265 82244 71.90 5350 5390 5230 6960 3760 5360 5307.49 1.89 0 11105 5626 5492 5426 5292 5226 5460 5260 68 1600 500 3850 10 1 13500000 722 14.34 0.79 12 0.61 373.00 6742.00 9070 20240607 -41.01 3965 20241209 34.93 6500 -17.69 20250305 4960 7.86 20250102 9070 -41.01 20240607 3965 34.93 20241209 4.14 N 101170 500 67 억 254910 N N 0 N 00 N
5 20250321 130756 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 10 2 0.19 391798995 73891 64.59 5350 5390 5230 6960 3760 5360 5302.39 1.89 0 10135 5626 5492 5426 5292 5226 5460 5260 68 1600 500 3850 10 1 13500000 725 14.40 0.80 12 0.55 373.00 6742.00 9070 20240607 -40.79 3965 20241209 35.44 6500 -17.38 20250305 4960 8.27 20250102 9070 -40.79 20240607 3965 35.44 20241209 4.14 N 101170 500 67 억 254910 N N 0 N 00 N
6 20250321 120757 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 -10 5 -0.19 367575655 69374 60.64 5350 5390 5230 6960 3760 5360 5298.46 1.89 0 10147 5626 5492 5426 5292 5226 5460 5260 68 1600 500 3850 10 1 13500000 722 14.34 0.79 12 0.51 373.00 6742.00 9070 20240607 -41.01 3965 20241209 34.93 6500 -17.69 20250305 4960 7.86 20250102 9070 -41.01 20240607 3965 34.93 20241209 4.14 N 101170 500 67 억 254910 N N 0 N 00 N
7 20250321 110756 57 100.00 KOSDAQ 기계·장비 N N N N N 5320 -40 5 -0.75 343014265 64777 56.63 5350 5390 5230 6960 3760 5360 5295.31 1.89 0 6319 5626 5492 5426 5292 5226 5460 5260 68 1600 500 3850 10 1 13500000 718 14.26 0.79 12 0.48 373.00 6742.00 9070 20240607 -41.35 3965 20241209 34.17 6500 -18.15 20250305 4960 7.26 20250102 9070 -41.35 20240607 3965 34.17 20241209 4.14 N 101170 500 67 억 254910 N N 0 N 00 N
8 20250321 100757 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 -90 5 -1.68 264625845 49963 43.68 5350 5390 5230 6960 3760 5360 5296.44 1.89 0 -2351 5626 5492 5426 5292 5226 5460 5260 68 1600 500 3850 10 1 13500000 711 14.13 0.78 12 0.37 373.00 6742.00 9070 20240607 -41.90 3965 20241209 32.91 6500 -18.92 20250305 4960 6.25 20250102 9070 -41.90 20240607 3965 32.91 20241209 4.14 N 101170 500 67 억 254910 N N 0 N 00 N
9 20250321 090800 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 -10 5 -0.19 18311050 3419 2.99 5350 5390 5350 6960 3760 5360 5355.67 1.89 0 134 5626 5492 5426 5292 5226 5460 5260 68 1600 500 3850 10 1 13500000 722 14.34 0.79 12 0.03 373.00 6742.00 9070 20240607 -41.01 3965 20241209 34.93 6500 -17.69 20250305 4960 7.86 20250102 9070 -41.01 20240607 3965 34.93 20241209 4.14 N 101170 500 67 억 254910 N N 0 N 00 N
10 20250320 161239 57 100.00 KOSDAQ 기계·장비 N N N N N 5360 -160 5 -2.90 613988490 112998 72.21 5530 5560 5360 7170 3870 5520 5433.75 2.04 0 -24678 6000 5760 5590 5350 5180 5675 5265 68 1650 500 3970 10 1 13500000 724 14.37 0.80 12 0.84 373.00 6742.00 9070 20240607 -40.90 3965 20241209 35.18 6500 -17.54 20250305 4960 8.06 20250102 9070 -40.90 20240607 3965 35.18 20241209 4.12 N 101170 500 67 억 275267 N N 0 N 00 N
11 20250320 150754 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 -130 5 -2.36 559742780 102888 65.75 5530 5560 5370 7170 3870 5520 5440.31 2.04 0 -22451 6000 5760 5590 5350 5180 5675 5265 68 1650 500 3970 10 1 13500000 728 14.45 0.80 12 0.76 373.00 6742.00 9070 20240607 -40.57 3965 20241209 35.94 6500 -17.08 20250305 4960 8.67 20250102 9070 -40.57 20240607 3965 35.94 20241209 4.12 N 101170 500 67 억 275267 N N 0 N 00 N
12 20250320 140758 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 -140 5 -2.54 481549710 88346 56.45 5530 5560 5370 7170 3870 5520 5450.72 2.04 0 -21542 6000 5760 5590 5350 5180 5675 5265 68 1650 500 3970 10 1 13500000 726 14.42 0.80 12 0.65 373.00 6742.00 9070 20240607 -40.68 3965 20241209 35.69 6500 -17.23 20250305 4960 8.47 20250102 9070 -40.68 20240607 3965 35.69 20241209 4.12 N 101170 500 67 억 275267 N N 0 N 00 N