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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,16,2,1.61,71182465,71694,84.25,994,1010,986,1292,696,994,992.87,3.22,0,23164,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,181,-0.35,0.59,12,0.40,-2896.00,1717.00,3746,20240306,-73.04,835,20250210,20.96,1660,-39.16,20250123,835,20.96,20250210,1660,-39.16,20250123,181,458.01,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N
20250318,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,6,2,0.60,61907302,62465,73.40,994,1000,986,1292,696,994,991.07,3.22,0,15645,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,179,-0.35,0.58,12,0.35,-2896.00,1717.00,3746,20240306,-73.30,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N
20250318,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,995,1,2,0.10,55941758,56495,66.39,994,995,986,1292,696,994,990.21,3.22,0,10451,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,178,-0.34,0.58,12,0.32,-2896.00,1717.00,3746,20240306,-73.44,835,20250210,19.16,1660,-40.06,20250123,835,19.16,20250210,1660,-40.06,20250123,181,449.72,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N
20250318,130911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,994,0,3,0.00,51870501,52398,61.57,994,994,986,1292,696,994,989.93,3.22,0,6887,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,178,-0.34,0.58,12,0.29,-2896.00,1717.00,3746,20240306,-73.47,835,20250210,19.04,1660,-40.12,20250123,835,19.04,20250210,1660,-40.12,20250123,181,449.17,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N
20250318,120912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,991,-3,5,-0.30,37914973,38328,45.04,994,994,986,1292,696,994,989.22,3.22,0,5944,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,177,-0.34,0.58,12,0.21,-2896.00,1717.00,3746,20240306,-73.55,835,20250210,18.68,1660,-40.30,20250123,835,18.68,20250210,1660,-40.30,20250123,181,447.51,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N
20250318,110910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,990,-4,5,-0.40,37688087,38099,44.77,994,994,986,1292,696,994,989.21,3.22,0,5789,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,177,-0.34,0.58,12,0.21,-2896.00,1717.00,3746,20240306,-73.57,835,20250210,18.56,1660,-40.36,20250123,835,18.56,20250210,1660,-40.36,20250123,181,446.96,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N
20250318,100913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,987,-7,5,-0.70,21373741,21640,25.43,994,994,986,1292,696,994,987.70,3.22,0,3860,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,176,-0.34,0.57,12,0.12,-2896.00,1717.00,3746,20240306,-73.65,835,20250210,18.20,1660,-40.54,20250123,835,18.20,20250210,1660,-40.54,20250123,181,445.30,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N
20250318,090916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,994,0,3,0.00,383621,386,0.45,994,994,991,1292,696,994,993.84,3.22,0,98,1008,1000,995,987,982,998,985,89,298,500,610,1,1,17874408,178,-0.34,0.58,12,0.00,-2896.00,1717.00,3746,20240306,-73.47,835,20250210,19.04,1660,-40.12,20250123,835,19.04,20250210,1660,-40.12,20250123,181,449.17,20241210,0.00,N,177350,500,89 억,,575888,N,N,0,N,00,N
20250317,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,994,-9,5,-0.90,84603796,85091,123.41,1003,1003,990,1303,703,1003,994.27,3.23,0,-457,1020,1011,1003,994,986,1007,990,89,300,500,620,1,1,17874408,178,-0.34,0.58,12,0.48,-2896.00,1717.00,4190,20240305,-76.28,835,20250210,19.04,1660,-40.12,20250123,835,19.04,20250210,1660,-40.12,20250123,181,449.17,20241210,0.00,N,177350,500,89 억,,577605,N,N,0,N,00,N
20250317,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,992,-11,5,-1.10,80443222,80905,117.34,1003,1003,990,1303,703,1003,994.29,3.23,0,-4120,1020,1011,1003,994,986,1007,990,89,300,500,620,1,1,17874408,177,-0.34,0.58,12,0.45,-2896.00,1717.00,4190,20240305,-76.32,835,20250210,18.80,1660,-40.24,20250123,835,18.80,20250210,1660,-40.24,20250123,181,448.07,20241210,0.00,N,177350,500,89 억,,577605,N,N,0,N,00,N
20250317,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,992,-11,5,-1.10,53735807,53966,78.27,1003,1003,990,1303,703,1003,995.73,3.23,0,7486,1020,1011,1003,994,986,1007,990,89,300,500,620,1,1,17874408,177,-0.34,0.58,12,0.30,-2896.00,1717.00,4190,20240305,-76.32,835,20250210,18.80,1660,-40.24,20250123,835,18.80,20250210,1660,-40.24,20250123,181,448.07,20241210,0.00,N,177350,500,89 억,,577605,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 20250318 160910 57 100.00 KOSDAQ 기계·장비 N N N N N 1010 16 2 1.61 71182465 71694 84.25 994 1010 986 1292 696 994 992.87 3.22 0 23164 1008 1000 995 987 982 998 985 89 298 500 610 1 1 17874408 181 -0.35 0.59 12 0.40 -2896.00 1717.00 3746 20240306 -73.04 835 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 575888 N N 0 N 00 N
3 20250318 150914 57 100.00 KOSDAQ 기계·장비 N N N N N 1000 6 2 0.60 61907302 62465 73.40 994 1000 986 1292 696 994 991.07 3.22 0 15645 1008 1000 995 987 982 998 985 89 298 500 610 1 1 17874408 179 -0.35 0.58 12 0.35 -2896.00 1717.00 3746 20240306 -73.30 835 20250210 19.76 1660 -39.76 20250123 835 19.76 20250210 1660 -39.76 20250123 181 452.49 20241210 0.00 N 177350 500 89 억 575888 N N 0 N 00 N
4 20250318 140912 57 100.00 KOSDAQ 기계·장비 N N N N N 995 1 2 0.10 55941758 56495 66.39 994 995 986 1292 696 994 990.21 3.22 0 10451 1008 1000 995 987 982 998 985 89 298 500 610 1 1 17874408 178 -0.34 0.58 12 0.32 -2896.00 1717.00 3746 20240306 -73.44 835 20250210 19.16 1660 -40.06 20250123 835 19.16 20250210 1660 -40.06 20250123 181 449.72 20241210 0.00 N 177350 500 89 억 575888 N N 0 N 00 N
5 20250318 130911 57 100.00 KOSDAQ 기계·장비 N N N N N 994 0 3 0.00 51870501 52398 61.57 994 994 986 1292 696 994 989.93 3.22 0 6887 1008 1000 995 987 982 998 985 89 298 500 610 1 1 17874408 178 -0.34 0.58 12 0.29 -2896.00 1717.00 3746 20240306 -73.47 835 20250210 19.04 1660 -40.12 20250123 835 19.04 20250210 1660 -40.12 20250123 181 449.17 20241210 0.00 N 177350 500 89 억 575888 N N 0 N 00 N
6 20250318 120912 57 100.00 KOSDAQ 기계·장비 N N N N N 991 -3 5 -0.30 37914973 38328 45.04 994 994 986 1292 696 994 989.22 3.22 0 5944 1008 1000 995 987 982 998 985 89 298 500 610 1 1 17874408 177 -0.34 0.58 12 0.21 -2896.00 1717.00 3746 20240306 -73.55 835 20250210 18.68 1660 -40.30 20250123 835 18.68 20250210 1660 -40.30 20250123 181 447.51 20241210 0.00 N 177350 500 89 억 575888 N N 0 N 00 N
7 20250318 110910 57 100.00 KOSDAQ 기계·장비 N N N N N 990 -4 5 -0.40 37688087 38099 44.77 994 994 986 1292 696 994 989.21 3.22 0 5789 1008 1000 995 987 982 998 985 89 298 500 610 1 1 17874408 177 -0.34 0.58 12 0.21 -2896.00 1717.00 3746 20240306 -73.57 835 20250210 18.56 1660 -40.36 20250123 835 18.56 20250210 1660 -40.36 20250123 181 446.96 20241210 0.00 N 177350 500 89 억 575888 N N 0 N 00 N
8 20250318 100913 57 100.00 KOSDAQ 기계·장비 N N N N N 987 -7 5 -0.70 21373741 21640 25.43 994 994 986 1292 696 994 987.70 3.22 0 3860 1008 1000 995 987 982 998 985 89 298 500 610 1 1 17874408 176 -0.34 0.57 12 0.12 -2896.00 1717.00 3746 20240306 -73.65 835 20250210 18.20 1660 -40.54 20250123 835 18.20 20250210 1660 -40.54 20250123 181 445.30 20241210 0.00 N 177350 500 89 억 575888 N N 0 N 00 N
9 20250318 090916 57 100.00 KOSDAQ 기계·장비 N N N N N 994 0 3 0.00 383621 386 0.45 994 994 991 1292 696 994 993.84 3.22 0 98 1008 1000 995 987 982 998 985 89 298 500 610 1 1 17874408 178 -0.34 0.58 12 0.00 -2896.00 1717.00 3746 20240306 -73.47 835 20250210 19.04 1660 -40.12 20250123 835 19.04 20250210 1660 -40.12 20250123 181 449.17 20241210 0.00 N 177350 500 89 억 575888 N N 0 N 00 N
10 20250317 160909 57 100.00 KOSDAQ 기계·장비 N N N N N 994 -9 5 -0.90 84603796 85091 123.41 1003 1003 990 1303 703 1003 994.27 3.23 0 -457 1020 1011 1003 994 986 1007 990 89 300 500 620 1 1 17874408 178 -0.34 0.58 12 0.48 -2896.00 1717.00 4190 20240305 -76.28 835 20250210 19.04 1660 -40.12 20250123 835 19.04 20250210 1660 -40.12 20250123 181 449.17 20241210 0.00 N 177350 500 89 억 577605 N N 0 N 00 N
11 20250317 150908 57 100.00 KOSDAQ 기계·장비 N N N N N 992 -11 5 -1.10 80443222 80905 117.34 1003 1003 990 1303 703 1003 994.29 3.23 0 -4120 1020 1011 1003 994 986 1007 990 89 300 500 620 1 1 17874408 177 -0.34 0.58 12 0.45 -2896.00 1717.00 4190 20240305 -76.32 835 20250210 18.80 1660 -40.24 20250123 835 18.80 20250210 1660 -40.24 20250123 181 448.07 20241210 0.00 N 177350 500 89 억 577605 N N 0 N 00 N
12 20250317 140910 57 100.00 KOSDAQ 기계·장비 N N N N N 992 -11 5 -1.10 53735807 53966 78.27 1003 1003 990 1303 703 1003 995.73 3.23 0 7486 1020 1011 1003 994 986 1007 990 89 300 500 620 1 1 17874408 177 -0.34 0.58 12 0.30 -2896.00 1717.00 4190 20240305 -76.32 835 20250210 18.80 1660 -40.24 20250123 835 18.80 20250210 1660 -40.24 20250123 181 448.07 20241210 0.00 N 177350 500 89 억 577605 N N 0 N 00 N