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
217190/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
20250312,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,370,2,4.70,851944215,103983,136.39,7930,8300,7890,10240,5520,7880,8193.11,1.29,0,16989,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,723,19.41,1.70,12,1.19,425.00,4857.00,17300,20240307,-52.31,5930,20241209,39.12,12240,-32.60,20250220,6660,23.87,20250102,16930,-51.27,20240313,5930,39.12,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,150940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,400,2,5.08,811425285,99071,129.95,7930,8300,7890,10240,5520,7880,8190.34,1.29,0,15875,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,726,19.48,1.70,12,1.13,425.00,4857.00,17300,20240307,-52.14,5930,20241209,39.63,12240,-32.35,20250220,6660,24.32,20250102,16930,-51.09,20240313,5930,39.63,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,140938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,390,2,4.95,660155380,80725,105.89,7930,8300,7890,10240,5520,7880,8177.83,1.29,0,8545,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,725,19.46,1.70,12,0.92,425.00,4857.00,17300,20240307,-52.20,5930,20241209,39.46,12240,-32.43,20250220,6660,24.17,20250102,16930,-51.15,20240313,5930,39.46,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,130939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,310,2,3.93,519153330,63675,83.52,7930,8230,7890,10240,5520,7880,8153.17,1.29,0,3243,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,718,19.27,1.69,12,0.73,425.00,4857.00,17300,20240307,-52.66,5930,20241209,38.11,12240,-33.09,20250220,6660,22.97,20250102,16930,-51.62,20240313,5930,38.11,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,120941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,320,2,4.06,490716820,60209,78.98,7930,8230,7890,10240,5520,7880,8150.22,1.29,0,3537,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,719,19.29,1.69,12,0.69,425.00,4857.00,17300,20240307,-52.60,5930,20241209,38.28,12240,-33.01,20250220,6660,23.12,20250102,16930,-51.57,20240313,5930,38.28,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,110934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,300,2,3.81,406090100,49892,65.44,7930,8220,7890,10240,5520,7880,8139.38,1.29,0,4616,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,717,19.25,1.68,12,0.57,425.00,4857.00,17300,20240307,-52.72,5930,20241209,37.94,12240,-33.17,20250220,6660,22.82,20250102,16930,-51.68,20240313,5930,37.94,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,100936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,250,2,3.17,299905170,36877,48.37,7930,8210,7890,10240,5520,7880,8132.58,1.29,0,3267,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,713,19.13,1.67,12,0.42,425.00,4857.00,17300,20240307,-53.01,5930,20241209,37.10,12240,-33.58,20250220,6660,22.07,20250102,16930,-51.98,20240313,5930,37.10,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,090943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,260,2,3.30,38294580,4745,6.22,7930,8150,7890,10240,5520,7880,8070.51,1.29,0,-829,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,714,19.15,1.68,12,0.05,425.00,4857.00,17300,20240307,-52.95,5930,20241209,37.27,12240,-33.50,20250220,6660,22.22,20250102,16930,-51.92,20240313,5930,37.27,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250311,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-70,5,-0.88,592223025,75954,141.76,7800,8050,7620,10330,5570,7950,7797.13,1.15,0,5450,8416,8182,8006,7772,7596,8095,7685,44,2380,500,5560,10,1,8769174,691,18.54,1.62,12,0.87,425.00,4857.00,17300,20240307,-54.45,5930,20241209,32.88,12240,-35.62,20250220,6660,18.32,20250102,16930,-53.46,20240313,5930,32.88,20241209,3.85,N,217190,500,43 억,,101005,N,N,0,N,00,N
20250311,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,0,3,0.00,576003155,73906,137.94,7800,8050,7620,10330,5570,7950,7793.73,1.15,0,5419,8416,8182,8006,7772,7596,8095,7685,44,2380,500,5560,10,1,8769174,697,18.71,1.64,12,0.84,425.00,4857.00,17300,20240307,-54.05,5930,20241209,34.06,12240,-35.05,20250220,6660,19.37,20250102,16930,-53.04,20240313,5930,34.06,20241209,3.85,N,217190,500,43 억,,101005,N,N,0,N,00,N
20250311,140936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-10,5,-0.13,538546700,69170,129.10,7800,8050,7620,10330,5570,7950,7785.84,1.15,0,5672,8416,8182,8006,7772,7596,8095,7685,44,2380,500,5560,10,1,8769174,696,18.68,1.63,12,0.79,425.00,4857.00,17300,20240307,-54.10,5930,20241209,33.90,12240,-35.13,20250220,6660,19.22,20250102,16930,-53.10,20240313,5930,33.90,20241209,3.85,N,217190,500,43 억,,101005,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 160939 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 370 2 4.70 851944215 103983 136.39 7930 8300 7890 10240 5520 7880 8193.11 1.29 0 16989 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 723 19.41 1.70 12 1.19 425.00 4857.00 17300 20240307 -52.31 5930 20241209 39.12 12240 -32.60 20250220 6660 23.87 20250102 16930 -51.27 20240313 5930 39.12 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
3 20250312 150940 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 400 2 5.08 811425285 99071 129.95 7930 8300 7890 10240 5520 7880 8190.34 1.29 0 15875 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 726 19.48 1.70 12 1.13 425.00 4857.00 17300 20240307 -52.14 5930 20241209 39.63 12240 -32.35 20250220 6660 24.32 20250102 16930 -51.09 20240313 5930 39.63 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
4 20250312 140938 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 390 2 4.95 660155380 80725 105.89 7930 8300 7890 10240 5520 7880 8177.83 1.29 0 8545 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 725 19.46 1.70 12 0.92 425.00 4857.00 17300 20240307 -52.20 5930 20241209 39.46 12240 -32.43 20250220 6660 24.17 20250102 16930 -51.15 20240313 5930 39.46 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
5 20250312 130939 57 100.00 KOSDAQ 기계·장비 N N N N N 8190 310 2 3.93 519153330 63675 83.52 7930 8230 7890 10240 5520 7880 8153.17 1.29 0 3243 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 718 19.27 1.69 12 0.73 425.00 4857.00 17300 20240307 -52.66 5930 20241209 38.11 12240 -33.09 20250220 6660 22.97 20250102 16930 -51.62 20240313 5930 38.11 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
6 20250312 120941 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 320 2 4.06 490716820 60209 78.98 7930 8230 7890 10240 5520 7880 8150.22 1.29 0 3537 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 719 19.29 1.69 12 0.69 425.00 4857.00 17300 20240307 -52.60 5930 20241209 38.28 12240 -33.01 20250220 6660 23.12 20250102 16930 -51.57 20240313 5930 38.28 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
7 20250312 110934 57 100.00 KOSDAQ 기계·장비 N N N N N 8180 300 2 3.81 406090100 49892 65.44 7930 8220 7890 10240 5520 7880 8139.38 1.29 0 4616 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 717 19.25 1.68 12 0.57 425.00 4857.00 17300 20240307 -52.72 5930 20241209 37.94 12240 -33.17 20250220 6660 22.82 20250102 16930 -51.68 20240313 5930 37.94 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
8 20250312 100936 57 100.00 KOSDAQ 기계·장비 N N N N N 8130 250 2 3.17 299905170 36877 48.37 7930 8210 7890 10240 5520 7880 8132.58 1.29 0 3267 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 713 19.13 1.67 12 0.42 425.00 4857.00 17300 20240307 -53.01 5930 20241209 37.10 12240 -33.58 20250220 6660 22.07 20250102 16930 -51.98 20240313 5930 37.10 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
9 20250312 090943 57 100.00 KOSDAQ 기계·장비 N N N N N 8140 260 2 3.30 38294580 4745 6.22 7930 8150 7890 10240 5520 7880 8070.51 1.29 0 -829 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 714 19.15 1.68 12 0.05 425.00 4857.00 17300 20240307 -52.95 5930 20241209 37.27 12240 -33.50 20250220 6660 22.22 20250102 16930 -51.92 20240313 5930 37.27 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
10 20250311 160931 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 -70 5 -0.88 592223025 75954 141.76 7800 8050 7620 10330 5570 7950 7797.13 1.15 0 5450 8416 8182 8006 7772 7596 8095 7685 44 2380 500 5560 10 1 8769174 691 18.54 1.62 12 0.87 425.00 4857.00 17300 20240307 -54.45 5930 20241209 32.88 12240 -35.62 20250220 6660 18.32 20250102 16930 -53.46 20240313 5930 32.88 20241209 3.85 N 217190 500 43 억 101005 N N 0 N 00 N
11 20250311 150934 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 0 3 0.00 576003155 73906 137.94 7800 8050 7620 10330 5570 7950 7793.73 1.15 0 5419 8416 8182 8006 7772 7596 8095 7685 44 2380 500 5560 10 1 8769174 697 18.71 1.64 12 0.84 425.00 4857.00 17300 20240307 -54.05 5930 20241209 34.06 12240 -35.05 20250220 6660 19.37 20250102 16930 -53.04 20240313 5930 34.06 20241209 3.85 N 217190 500 43 억 101005 N N 0 N 00 N
12 20250311 140936 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 -10 5 -0.13 538546700 69170 129.10 7800 8050 7620 10330 5570 7950 7785.84 1.15 0 5672 8416 8182 8006 7772 7596 8095 7685 44 2380 500 5560 10 1 8769174 696 18.68 1.63 12 0.79 425.00 4857.00 17300 20240307 -54.10 5930 20241209 33.90 12240 -35.13 20250220 6660 19.22 20250102 16930 -53.10 20240313 5930 33.90 20241209 3.85 N 217190 500 43 억 101005 N N 0 N 00 N