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
217500/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
20250312,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1746,26,2,1.51,42227763,24398,108.30,1730,1750,1715,2235,1204,1720,1730.79,0.67,0,10596,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,555,21.04,0.99,12,0.08,83.00,1759.00,3275,20240228,-46.69,1282,20241210,36.19,1992,-12.35,20250210,1446,20.75,20250102,3195,-45.35,20240516,1282,36.19,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,150942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1744,24,2,1.40,38842815,22459,99.69,1730,1750,1715,2235,1204,1720,1729.50,0.67,0,10670,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,555,21.01,0.99,12,0.07,83.00,1759.00,3275,20240228,-46.75,1282,20241210,36.04,1992,-12.45,20250210,1446,20.61,20250102,3195,-45.41,20240516,1282,36.04,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,140939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1750,30,2,1.74,37030620,21420,95.08,1730,1750,1715,2235,1204,1720,1728.79,0.67,0,10419,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,557,21.08,0.99,12,0.07,83.00,1759.00,3275,20240228,-46.56,1282,20241210,36.51,1992,-12.15,20250210,1446,21.02,20250102,3195,-45.23,20240516,1282,36.51,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,130940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,14,2,0.81,28144484,16299,72.35,1730,1739,1715,2235,1204,1720,1726.76,0.67,0,9320,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,552,20.89,0.99,12,0.05,83.00,1759.00,3275,20240228,-47.05,1282,20241210,35.26,1992,-12.95,20250210,1446,19.92,20250102,3195,-45.73,20240516,1282,35.26,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,120943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,12,2,0.70,18036296,10463,46.44,1730,1739,1715,2235,1204,1720,1723.82,0.67,0,4808,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,551,20.87,0.98,12,0.03,83.00,1759.00,3275,20240228,-47.11,1282,20241210,35.10,1992,-13.05,20250210,1446,19.78,20250102,3195,-45.79,20240516,1282,35.10,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,110935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,14,2,0.81,16733523,9708,43.09,1730,1739,1715,2235,1204,1720,1723.68,0.67,0,4798,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,552,20.89,0.99,12,0.03,83.00,1759.00,3275,20240228,-47.05,1282,20241210,35.26,1992,-12.95,20250210,1446,19.92,20250102,3195,-45.73,20240516,1282,35.26,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,100937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1733,13,2,0.76,12566602,7303,32.42,1730,1739,1715,2235,1204,1720,1720.75,0.67,0,4599,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,551,20.88,0.99,12,0.02,83.00,1759.00,3275,20240228,-47.08,1282,20241210,35.18,1992,-13.00,20250210,1446,19.85,20250102,3195,-45.76,20240516,1282,35.18,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,090944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1735,15,2,0.87,102006,59,0.26,1730,1739,1723,2235,1204,1720,1728.92,0.67,0,5,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,552,20.90,0.99,12,0.00,83.00,1759.00,3275,20240228,-47.02,1282,20241210,35.34,1992,-12.90,20250210,1446,19.99,20250102,3195,-45.70,20240516,1282,35.34,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250311,160932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1720,-29,5,-1.66,34639124,20166,81.52,1747,1747,1708,2270,1225,1749,1717.70,0.69,0,-4942,1844,1796,1765,1717,1686,1781,1702,32,521,100,1180,1,1,31812000,547,20.72,0.98,12,0.06,83.00,1759.00,3275,20240228,-47.48,1282,20241210,34.17,1992,-13.65,20250210,1446,18.95,20250102,3195,-46.17,20240516,1282,34.17,20241210,1.88,N,217500,100,31 억,,218646,N,N,0,N,00,N
20250311,150936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1718,-31,5,-1.77,29165167,16977,68.62,1747,1747,1708,2270,1225,1749,1717.92,0.69,0,-4790,1844,1796,1765,1717,1686,1781,1702,32,521,100,1180,1,1,31812000,547,20.70,0.98,12,0.05,83.00,1759.00,3275,20240228,-47.54,1282,20241210,34.01,1992,-13.76,20250210,1446,18.81,20250102,3195,-46.23,20240516,1282,34.01,20241210,1.88,N,217500,100,31 억,,218646,N,N,0,N,00,N
20250311,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1717,-32,5,-1.83,24847264,14462,58.46,1747,1747,1708,2270,1225,1749,1718.11,0.69,0,-3763,1844,1796,1765,1717,1686,1781,1702,32,521,100,1180,1,1,31812000,546,20.69,0.98,12,0.05,83.00,1759.00,3275,20240228,-47.57,1282,20241210,33.93,1992,-13.81,20250210,1446,18.74,20250102,3195,-46.26,20240516,1282,33.93,20241210,1.88,N,217500,100,31 억,,218646,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 160940 57 100.00 KOSDAQ 기계·장비 N N N N N 1746 26 2 1.51 42227763 24398 108.30 1730 1750 1715 2235 1204 1720 1730.79 0.67 0 10596 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 555 21.04 0.99 12 0.08 83.00 1759.00 3275 20240228 -46.69 1282 20241210 36.19 1992 -12.35 20250210 1446 20.75 20250102 3195 -45.35 20240516 1282 36.19 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
3 20250312 150942 57 100.00 KOSDAQ 기계·장비 N N N N N 1744 24 2 1.40 38842815 22459 99.69 1730 1750 1715 2235 1204 1720 1729.50 0.67 0 10670 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 555 21.01 0.99 12 0.07 83.00 1759.00 3275 20240228 -46.75 1282 20241210 36.04 1992 -12.45 20250210 1446 20.61 20250102 3195 -45.41 20240516 1282 36.04 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
4 20250312 140939 57 100.00 KOSDAQ 기계·장비 N N N N N 1750 30 2 1.74 37030620 21420 95.08 1730 1750 1715 2235 1204 1720 1728.79 0.67 0 10419 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 557 21.08 0.99 12 0.07 83.00 1759.00 3275 20240228 -46.56 1282 20241210 36.51 1992 -12.15 20250210 1446 21.02 20250102 3195 -45.23 20240516 1282 36.51 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
5 20250312 130940 57 100.00 KOSDAQ 기계·장비 N N N N N 1734 14 2 0.81 28144484 16299 72.35 1730 1739 1715 2235 1204 1720 1726.76 0.67 0 9320 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 552 20.89 0.99 12 0.05 83.00 1759.00 3275 20240228 -47.05 1282 20241210 35.26 1992 -12.95 20250210 1446 19.92 20250102 3195 -45.73 20240516 1282 35.26 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
6 20250312 120943 57 100.00 KOSDAQ 기계·장비 N N N N N 1732 12 2 0.70 18036296 10463 46.44 1730 1739 1715 2235 1204 1720 1723.82 0.67 0 4808 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 551 20.87 0.98 12 0.03 83.00 1759.00 3275 20240228 -47.11 1282 20241210 35.10 1992 -13.05 20250210 1446 19.78 20250102 3195 -45.79 20240516 1282 35.10 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
7 20250312 110935 57 100.00 KOSDAQ 기계·장비 N N N N N 1734 14 2 0.81 16733523 9708 43.09 1730 1739 1715 2235 1204 1720 1723.68 0.67 0 4798 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 552 20.89 0.99 12 0.03 83.00 1759.00 3275 20240228 -47.05 1282 20241210 35.26 1992 -12.95 20250210 1446 19.92 20250102 3195 -45.73 20240516 1282 35.26 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
8 20250312 100937 57 100.00 KOSDAQ 기계·장비 N N N N N 1733 13 2 0.76 12566602 7303 32.42 1730 1739 1715 2235 1204 1720 1720.75 0.67 0 4599 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 551 20.88 0.99 12 0.02 83.00 1759.00 3275 20240228 -47.08 1282 20241210 35.18 1992 -13.00 20250210 1446 19.85 20250102 3195 -45.76 20240516 1282 35.18 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
9 20250312 090944 57 100.00 KOSDAQ 기계·장비 N N N N N 1735 15 2 0.87 102006 59 0.26 1730 1739 1723 2235 1204 1720 1728.92 0.67 0 5 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 552 20.90 0.99 12 0.00 83.00 1759.00 3275 20240228 -47.02 1282 20241210 35.34 1992 -12.90 20250210 1446 19.99 20250102 3195 -45.70 20240516 1282 35.34 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
10 20250311 160932 57 100.00 KOSDAQ 기계·장비 N N N N N 1720 -29 5 -1.66 34639124 20166 81.52 1747 1747 1708 2270 1225 1749 1717.70 0.69 0 -4942 1844 1796 1765 1717 1686 1781 1702 32 521 100 1180 1 1 31812000 547 20.72 0.98 12 0.06 83.00 1759.00 3275 20240228 -47.48 1282 20241210 34.17 1992 -13.65 20250210 1446 18.95 20250102 3195 -46.17 20240516 1282 34.17 20241210 1.88 N 217500 100 31 억 218646 N N 0 N 00 N
11 20250311 150936 57 100.00 KOSDAQ 기계·장비 N N N N N 1718 -31 5 -1.77 29165167 16977 68.62 1747 1747 1708 2270 1225 1749 1717.92 0.69 0 -4790 1844 1796 1765 1717 1686 1781 1702 32 521 100 1180 1 1 31812000 547 20.70 0.98 12 0.05 83.00 1759.00 3275 20240228 -47.54 1282 20241210 34.01 1992 -13.76 20250210 1446 18.81 20250102 3195 -46.23 20240516 1282 34.01 20241210 1.88 N 217500 100 31 억 218646 N N 0 N 00 N
12 20250311 140937 57 100.00 KOSDAQ 기계·장비 N N N N N 1717 -32 5 -1.83 24847264 14462 58.46 1747 1747 1708 2270 1225 1749 1718.11 0.69 0 -3763 1844 1796 1765 1717 1686 1781 1702 32 521 100 1180 1 1 31812000 546 20.69 0.98 12 0.05 83.00 1759.00 3275 20240228 -47.57 1282 20241210 33.93 1992 -13.81 20250210 1446 18.74 20250102 3195 -46.26 20240516 1282 33.93 20241210 1.88 N 217500 100 31 억 218646 N N 0 N 00 N