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
159010/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
20250321,160921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,40,2,0.76,249685380,46243,26.59,5270,5540,5270,6850,3690,5270,5399.62,1.11,0,7908,6023,5646,5423,5046,4823,5535,4935,67,1580,500,3680,10,1,13334739,708,-29.83,1.20,12,0.35,-178.00,4413.00,12700,20240409,-58.19,3840,20241209,38.28,5800,-8.45,20250320,4115,29.04,20250102,12700,-58.19,20240409,3840,38.28,20241209,1.12,N,159010,500,66 억,,148329,N,N,0,N,00,N
20250321,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,60,2,1.14,228557430,42271,24.31,5270,5540,5270,6850,3690,5270,5406.96,1.11,0,7683,6023,5646,5423,5046,4823,5535,4935,67,1580,500,3680,10,1,13334739,711,-29.94,1.21,12,0.32,-178.00,4413.00,12700,20240409,-58.03,3840,20241209,38.80,5800,-8.10,20250320,4115,29.53,20250102,12700,-58.03,20240409,3840,38.80,20241209,1.12,N,159010,500,66 억,,148329,N,N,0,N,00,N
20250321,140907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,80,2,1.52,202869500,37465,21.54,5270,5540,5270,6850,3690,5270,5414.91,1.11,0,6463,6023,5646,5423,5046,4823,5535,4935,67,1580,500,3680,10,1,13334739,713,-30.06,1.21,12,0.28,-178.00,4413.00,12700,20240409,-57.87,3840,20241209,39.32,5800,-7.76,20250320,4115,30.01,20250102,12700,-57.87,20240409,3840,39.32,20241209,1.12,N,159010,500,66 억,,148329,N,N,0,N,00,N
20250321,130907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,140,2,2.66,174951250,32268,18.56,5270,5540,5270,6850,3690,5270,5421.82,1.11,0,3710,6023,5646,5423,5046,4823,5535,4935,67,1580,500,3680,10,1,13334739,721,-30.39,1.23,12,0.24,-178.00,4413.00,12700,20240409,-57.40,3840,20241209,40.89,5800,-6.72,20250320,4115,31.47,20250102,12700,-57.40,20240409,3840,40.89,20241209,1.12,N,159010,500,66 억,,148329,N,N,0,N,00,N
20250321,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,170,2,3.23,151373940,27929,16.06,5270,5540,5270,6850,3690,5270,5419.96,1.11,0,2373,6023,5646,5423,5046,4823,5535,4935,67,1580,500,3680,10,1,13334739,725,-30.56,1.23,12,0.21,-178.00,4413.00,12700,20240409,-57.17,3840,20241209,41.67,5800,-6.21,20250320,4115,32.20,20250102,12700,-57.17,20240409,3840,41.67,20241209,1.12,N,159010,500,66 억,,148329,N,N,0,N,00,N
20250321,110907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,180,2,3.42,109565160,20236,11.64,5270,5540,5270,6850,3690,5270,5414.37,1.11,0,1059,6023,5646,5423,5046,4823,5535,4935,67,1580,500,3680,10,1,13334739,727,-30.62,1.23,12,0.15,-178.00,4413.00,12700,20240409,-57.09,3840,20241209,41.93,5800,-6.03,20250320,4115,32.44,20250102,12700,-57.09,20240409,3840,41.93,20241209,1.12,N,159010,500,66 억,,148329,N,N,0,N,00,N
20250321,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,140,2,2.66,57034170,10641,6.12,5270,5450,5270,6850,3690,5270,5359.85,1.11,0,1065,6023,5646,5423,5046,4823,5535,4935,67,1580,500,3680,10,1,13334739,721,-30.39,1.23,12,0.08,-178.00,4413.00,12700,20240409,-57.40,3840,20241209,40.89,5800,-6.72,20250320,4115,31.47,20250102,12700,-57.40,20240409,3840,40.89,20241209,1.12,N,159010,500,66 억,,148329,N,N,0,N,00,N
20250321,090913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,100,2,1.90,1667530,312,0.18,5270,5380,5270,6850,3690,5270,5344.65,1.11,0,-152,6023,5646,5423,5046,4823,5535,4935,67,1580,500,3680,10,1,13334739,716,-30.17,1.22,12,0.00,-178.00,4413.00,12700,20240409,-57.72,3840,20241209,39.84,5800,-7.41,20250320,4115,30.50,20250102,12700,-57.72,20240409,3840,39.84,20241209,1.12,N,159010,500,66 억,,148329,N,N,0,N,00,N
20250320,161350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,0,3,0.00,954429090,173902,464.26,5300,5800,5200,6850,3690,5270,5488.32,1.22,0,-17532,5436,5352,5266,5182,5096,5395,5225,67,1580,500,3680,10,1,13334739,703,-29.61,1.19,12,1.30,-178.00,4413.00,12700,20240409,-58.50,3840,20241209,37.24,5800,-9.14,20250320,4115,28.07,20250102,12700,-58.50,20240409,3840,37.24,20241209,1.10,N,159010,500,66 억,,162055,N,N,0,N,00,N
20250320,150905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-10,5,-0.19,950325990,173123,462.18,5300,5800,5200,6850,3690,5270,5489.31,1.22,0,-17035,5436,5352,5266,5182,5096,5395,5225,67,1580,500,3680,10,1,13334739,701,-29.55,1.19,12,1.30,-178.00,4413.00,12700,20240409,-58.58,3840,20241209,36.98,5800,-9.31,20250320,4115,27.83,20250102,12700,-58.58,20240409,3840,36.98,20241209,1.10,N,159010,500,66 억,,162055,N,N,0,N,00,N
20250320,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,10,2,0.19,920209080,167414,446.94,5300,5800,5200,6850,3690,5270,5496.61,1.22,0,-17888,5436,5352,5266,5182,5096,5395,5225,67,1580,500,3680,10,1,13334739,704,-29.66,1.20,12,1.26,-178.00,4413.00,12700,20240409,-58.43,3840,20241209,37.50,5800,-8.97,20250320,4115,28.31,20250102,12700,-58.43,20240409,3840,37.50,20241209,1.10,N,159010,500,66 억,,162055,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 160921 57 100.00 KOSDAQ 기계·장비 N N N N N 5310 40 2 0.76 249685380 46243 26.59 5270 5540 5270 6850 3690 5270 5399.62 1.11 0 7908 6023 5646 5423 5046 4823 5535 4935 67 1580 500 3680 10 1 13334739 708 -29.83 1.20 12 0.35 -178.00 4413.00 12700 20240409 -58.19 3840 20241209 38.28 5800 -8.45 20250320 4115 29.04 20250102 12700 -58.19 20240409 3840 38.28 20241209 1.12 N 159010 500 66 억 148329 N N 0 N 00 N
3 20250321 150906 57 100.00 KOSDAQ 기계·장비 N N N N N 5330 60 2 1.14 228557430 42271 24.31 5270 5540 5270 6850 3690 5270 5406.96 1.11 0 7683 6023 5646 5423 5046 4823 5535 4935 67 1580 500 3680 10 1 13334739 711 -29.94 1.21 12 0.32 -178.00 4413.00 12700 20240409 -58.03 3840 20241209 38.80 5800 -8.10 20250320 4115 29.53 20250102 12700 -58.03 20240409 3840 38.80 20241209 1.12 N 159010 500 66 억 148329 N N 0 N 00 N
4 20250321 140907 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 80 2 1.52 202869500 37465 21.54 5270 5540 5270 6850 3690 5270 5414.91 1.11 0 6463 6023 5646 5423 5046 4823 5535 4935 67 1580 500 3680 10 1 13334739 713 -30.06 1.21 12 0.28 -178.00 4413.00 12700 20240409 -57.87 3840 20241209 39.32 5800 -7.76 20250320 4115 30.01 20250102 12700 -57.87 20240409 3840 39.32 20241209 1.12 N 159010 500 66 억 148329 N N 0 N 00 N
5 20250321 130907 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 140 2 2.66 174951250 32268 18.56 5270 5540 5270 6850 3690 5270 5421.82 1.11 0 3710 6023 5646 5423 5046 4823 5535 4935 67 1580 500 3680 10 1 13334739 721 -30.39 1.23 12 0.24 -178.00 4413.00 12700 20240409 -57.40 3840 20241209 40.89 5800 -6.72 20250320 4115 31.47 20250102 12700 -57.40 20240409 3840 40.89 20241209 1.12 N 159010 500 66 억 148329 N N 0 N 00 N
6 20250321 120908 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 170 2 3.23 151373940 27929 16.06 5270 5540 5270 6850 3690 5270 5419.96 1.11 0 2373 6023 5646 5423 5046 4823 5535 4935 67 1580 500 3680 10 1 13334739 725 -30.56 1.23 12 0.21 -178.00 4413.00 12700 20240409 -57.17 3840 20241209 41.67 5800 -6.21 20250320 4115 32.20 20250102 12700 -57.17 20240409 3840 41.67 20241209 1.12 N 159010 500 66 억 148329 N N 0 N 00 N
7 20250321 110907 57 100.00 KOSDAQ 기계·장비 N N N N N 5450 180 2 3.42 109565160 20236 11.64 5270 5540 5270 6850 3690 5270 5414.37 1.11 0 1059 6023 5646 5423 5046 4823 5535 4935 67 1580 500 3680 10 1 13334739 727 -30.62 1.23 12 0.15 -178.00 4413.00 12700 20240409 -57.09 3840 20241209 41.93 5800 -6.03 20250320 4115 32.44 20250102 12700 -57.09 20240409 3840 41.93 20241209 1.12 N 159010 500 66 억 148329 N N 0 N 00 N
8 20250321 100909 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 140 2 2.66 57034170 10641 6.12 5270 5450 5270 6850 3690 5270 5359.85 1.11 0 1065 6023 5646 5423 5046 4823 5535 4935 67 1580 500 3680 10 1 13334739 721 -30.39 1.23 12 0.08 -178.00 4413.00 12700 20240409 -57.40 3840 20241209 40.89 5800 -6.72 20250320 4115 31.47 20250102 12700 -57.40 20240409 3840 40.89 20241209 1.12 N 159010 500 66 억 148329 N N 0 N 00 N
9 20250321 090913 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 100 2 1.90 1667530 312 0.18 5270 5380 5270 6850 3690 5270 5344.65 1.11 0 -152 6023 5646 5423 5046 4823 5535 4935 67 1580 500 3680 10 1 13334739 716 -30.17 1.22 12 0.00 -178.00 4413.00 12700 20240409 -57.72 3840 20241209 39.84 5800 -7.41 20250320 4115 30.50 20250102 12700 -57.72 20240409 3840 39.84 20241209 1.12 N 159010 500 66 억 148329 N N 0 N 00 N
10 20250320 161350 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 0 3 0.00 954429090 173902 464.26 5300 5800 5200 6850 3690 5270 5488.32 1.22 0 -17532 5436 5352 5266 5182 5096 5395 5225 67 1580 500 3680 10 1 13334739 703 -29.61 1.19 12 1.30 -178.00 4413.00 12700 20240409 -58.50 3840 20241209 37.24 5800 -9.14 20250320 4115 28.07 20250102 12700 -58.50 20240409 3840 37.24 20241209 1.10 N 159010 500 66 억 162055 N N 0 N 00 N
11 20250320 150905 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 -10 5 -0.19 950325990 173123 462.18 5300 5800 5200 6850 3690 5270 5489.31 1.22 0 -17035 5436 5352 5266 5182 5096 5395 5225 67 1580 500 3680 10 1 13334739 701 -29.55 1.19 12 1.30 -178.00 4413.00 12700 20240409 -58.58 3840 20241209 36.98 5800 -9.31 20250320 4115 27.83 20250102 12700 -58.58 20240409 3840 36.98 20241209 1.10 N 159010 500 66 억 162055 N N 0 N 00 N
12 20250320 140909 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 10 2 0.19 920209080 167414 446.94 5300 5800 5200 6850 3690 5270 5496.61 1.22 0 -17888 5436 5352 5266 5182 5096 5395 5225 67 1580 500 3680 10 1 13334739 704 -29.66 1.20 12 1.26 -178.00 4413.00 12700 20240409 -58.43 3840 20241209 37.50 5800 -8.97 20250320 4115 28.31 20250102 12700 -58.43 20240409 3840 37.50 20241209 1.10 N 159010 500 66 억 162055 N N 0 N 00 N