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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
177350/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
20250312,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1013,3,2,0.30,85396343,83867,193.10,1009,1030,1009,1313,707,1010,1018.24,2.96,0,30794,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.47,-2896.00,1717.00,4265,20240228,-76.25,835,20250210,21.32,1660,-38.98,20250123,835,21.32,20250210,1660,-38.98,20250123,181,459.67,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,2,2,0.20,83790100,82280,189.44,1009,1030,1009,1313,707,1010,1018.35,2.96,0,30074,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.46,-2896.00,1717.00,4265,20240228,-76.27,835,20250210,21.20,1660,-39.04,20250123,835,21.20,20250210,1660,-39.04,20250123,181,459.12,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,5,2,0.50,67771671,66505,153.12,1009,1030,1009,1313,707,1010,1019.05,2.96,0,25076,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.37,-2896.00,1717.00,4265,20240228,-76.20,835,20250210,21.56,1660,-38.86,20250123,835,21.56,20250210,1660,-38.86,20250123,181,460.77,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,130855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,9,2,0.89,58958592,57836,133.16,1009,1030,1009,1313,707,1010,1019.41,2.96,0,22862,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,182,-0.35,0.59,12,0.32,-2896.00,1717.00,4265,20240228,-76.11,835,20250210,22.04,1660,-38.61,20250123,835,22.04,20250210,1660,-38.61,20250123,181,462.98,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,120857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,9,2,0.89,39903100,39117,90.06,1009,1030,1009,1313,707,1010,1020.10,2.96,0,20573,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,182,-0.35,0.59,12,0.22,-2896.00,1717.00,4265,20240228,-76.11,835,20250210,22.04,1660,-38.61,20250123,835,22.04,20250210,1660,-38.61,20250123,181,462.98,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,110851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,9,2,0.89,38123624,37371,86.04,1009,1030,1009,1313,707,1010,1020.14,2.96,0,19441,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,182,-0.35,0.59,12,0.21,-2896.00,1717.00,4265,20240228,-76.11,835,20250210,22.04,1660,-38.61,20250123,835,22.04,20250210,1660,-38.61,20250123,181,462.98,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,100853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,10,2,0.99,32567189,31918,73.49,1009,1030,1009,1313,707,1010,1020.34,2.96,0,18275,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,182,-0.35,0.59,12,0.18,-2896.00,1717.00,4265,20240228,-76.08,835,20250210,22.16,1660,-38.55,20250123,835,22.16,20250210,1660,-38.55,20250123,181,463.54,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,090859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,20,2,1.98,12703149,12449,28.66,1009,1030,1009,1313,707,1010,1020.42,2.96,0,6462,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,184,-0.36,0.60,12,0.07,-2896.00,1717.00,4265,20240228,-75.85,835,20250210,23.35,1660,-37.95,20250123,835,23.35,20250210,1660,-37.95,20250123,181,469.06,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250311,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,10,2,1.00,43570172,43433,64.53,982,1018,982,1300,700,1000,1003.16,2.84,0,21313,1034,1017,1003,986,972,1025,994,89,300,500,620,1,1,17874408,181,-0.35,0.59,12,0.24,-2896.00,1717.00,4370,20240227,-76.89,835,20250210,20.96,1660,-39.16,20250123,835,20.96,20250210,1660,-39.16,20250123,181,458.01,20241210,0.00,N,177350,500,89 억,,507499,N,N,0,N,00,N
20250311,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,8,2,0.80,39732878,39632,58.88,982,1018,982,1300,700,1000,1002.55,2.84,0,17543,1034,1017,1003,986,972,1025,994,89,300,500,620,1,1,17874408,180,-0.35,0.59,12,0.22,-2896.00,1717.00,4370,20240227,-76.93,835,20250210,20.72,1660,-39.28,20250123,835,20.72,20250210,1660,-39.28,20250123,181,456.91,20241210,0.00,N,177350,500,89 억,,507499,N,N,0,N,00,N
20250311,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,8,2,0.80,35284490,35221,52.33,982,1018,982,1300,700,1000,1001.80,2.84,0,14032,1034,1017,1003,986,972,1025,994,89,300,500,620,1,1,17874408,180,-0.35,0.59,12,0.20,-2896.00,1717.00,4370,20240227,-76.93,835,20250210,20.72,1660,-39.28,20250123,835,20.72,20250210,1660,-39.28,20250123,181,456.91,20241210,0.00,N,177350,500,89 억,,507499,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 20250312 160856 57 100.00 KOSDAQ 기계·장비 N N N N N 1013 3 2 0.30 85396343 83867 193.10 1009 1030 1009 1313 707 1010 1018.24 2.96 0 30794 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.47 -2896.00 1717.00 4265 20240228 -76.25 835 20250210 21.32 1660 -38.98 20250123 835 21.32 20250210 1660 -38.98 20250123 181 459.67 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
3 20250312 150857 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 2 2 0.20 83790100 82280 189.44 1009 1030 1009 1313 707 1010 1018.35 2.96 0 30074 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.46 -2896.00 1717.00 4265 20240228 -76.27 835 20250210 21.20 1660 -39.04 20250123 835 21.20 20250210 1660 -39.04 20250123 181 459.12 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
4 20250312 140854 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 5 2 0.50 67771671 66505 153.12 1009 1030 1009 1313 707 1010 1019.05 2.96 0 25076 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.37 -2896.00 1717.00 4265 20240228 -76.20 835 20250210 21.56 1660 -38.86 20250123 835 21.56 20250210 1660 -38.86 20250123 181 460.77 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
5 20250312 130855 57 100.00 KOSDAQ 기계·장비 N N N N N 1019 9 2 0.89 58958592 57836 133.16 1009 1030 1009 1313 707 1010 1019.41 2.96 0 22862 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 182 -0.35 0.59 12 0.32 -2896.00 1717.00 4265 20240228 -76.11 835 20250210 22.04 1660 -38.61 20250123 835 22.04 20250210 1660 -38.61 20250123 181 462.98 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
6 20250312 120857 57 100.00 KOSDAQ 기계·장비 N N N N N 1019 9 2 0.89 39903100 39117 90.06 1009 1030 1009 1313 707 1010 1020.10 2.96 0 20573 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 182 -0.35 0.59 12 0.22 -2896.00 1717.00 4265 20240228 -76.11 835 20250210 22.04 1660 -38.61 20250123 835 22.04 20250210 1660 -38.61 20250123 181 462.98 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
7 20250312 110851 57 100.00 KOSDAQ 기계·장비 N N N N N 1019 9 2 0.89 38123624 37371 86.04 1009 1030 1009 1313 707 1010 1020.14 2.96 0 19441 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 182 -0.35 0.59 12 0.21 -2896.00 1717.00 4265 20240228 -76.11 835 20250210 22.04 1660 -38.61 20250123 835 22.04 20250210 1660 -38.61 20250123 181 462.98 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
8 20250312 100853 57 100.00 KOSDAQ 기계·장비 N N N N N 1020 10 2 0.99 32567189 31918 73.49 1009 1030 1009 1313 707 1010 1020.34 2.96 0 18275 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 182 -0.35 0.59 12 0.18 -2896.00 1717.00 4265 20240228 -76.08 835 20250210 22.16 1660 -38.55 20250123 835 22.16 20250210 1660 -38.55 20250123 181 463.54 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
9 20250312 090859 57 100.00 KOSDAQ 기계·장비 N N N N N 1030 20 2 1.98 12703149 12449 28.66 1009 1030 1009 1313 707 1010 1020.42 2.96 0 6462 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 184 -0.36 0.60 12 0.07 -2896.00 1717.00 4265 20240228 -75.85 835 20250210 23.35 1660 -37.95 20250123 835 23.35 20250210 1660 -37.95 20250123 181 469.06 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
10 20250311 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 1010 10 2 1.00 43570172 43433 64.53 982 1018 982 1300 700 1000 1003.16 2.84 0 21313 1034 1017 1003 986 972 1025 994 89 300 500 620 1 1 17874408 181 -0.35 0.59 12 0.24 -2896.00 1717.00 4370 20240227 -76.89 835 20250210 20.96 1660 -39.16 20250123 835 20.96 20250210 1660 -39.16 20250123 181 458.01 20241210 0.00 N 177350 500 89 억 507499 N N 0 N 00 N
11 20250311 150851 57 100.00 KOSDAQ 기계·장비 N N N N N 1008 8 2 0.80 39732878 39632 58.88 982 1018 982 1300 700 1000 1002.55 2.84 0 17543 1034 1017 1003 986 972 1025 994 89 300 500 620 1 1 17874408 180 -0.35 0.59 12 0.22 -2896.00 1717.00 4370 20240227 -76.93 835 20250210 20.72 1660 -39.28 20250123 835 20.72 20250210 1660 -39.28 20250123 181 456.91 20241210 0.00 N 177350 500 89 억 507499 N N 0 N 00 N
12 20250311 140853 57 100.00 KOSDAQ 기계·장비 N N N N N 1008 8 2 0.80 35284490 35221 52.33 982 1018 982 1300 700 1000 1001.80 2.84 0 14032 1034 1017 1003 986 972 1025 994 89 300 500 620 1 1 17874408 180 -0.35 0.59 12 0.20 -2896.00 1717.00 4370 20240227 -76.93 835 20250210 20.72 1660 -39.28 20250123 835 20.72 20250210 1660 -39.28 20250123 181 456.91 20241210 0.00 N 177350 500 89 억 507499 N N 0 N 00 N