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
232680/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
20250318,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,-110,5,-1.12,10489753315,1054627,215.03,9850,10350,9590,12750,6870,9810,9946.80,0.75,0,-48978,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1216,52.43,3.96,12,8.41,185.00,2448.00,11760,20250219,-17.52,5680,20241209,70.77,11760,-17.52,20250219,6310,53.72,20250102,11760,-17.52,20250219,5680,70.77,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N
20250318,151020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9710,-100,5,-1.02,10190122875,1023680,208.72,9850,10350,9590,12750,6870,9810,9954.41,0.75,0,-49103,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1217,52.49,3.97,12,8.17,185.00,2448.00,11760,20250219,-17.43,5680,20241209,70.95,11760,-17.43,20250219,6310,53.88,20250102,11760,-17.43,20250219,5680,70.95,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N
20250318,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,-110,5,-1.12,9331440875,934611,190.56,9850,10350,9590,12750,6870,9810,9984.31,0.75,0,-45876,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1216,52.43,3.96,12,7.46,185.00,2448.00,11760,20250219,-17.52,5680,20241209,70.77,11760,-17.52,20250219,6310,53.72,20250102,11760,-17.52,20250219,5680,70.77,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N
20250318,131016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-120,5,-1.22,1820248360,187344,38.20,9850,9940,9590,12750,6870,9810,9716.06,0.75,0,-3528,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1215,52.38,3.96,12,1.49,185.00,2448.00,11760,20250219,-17.60,5680,20241209,70.60,11760,-17.60,20250219,6310,53.57,20250102,11760,-17.60,20250219,5680,70.60,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N
20250318,121017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,-90,5,-0.92,1346909790,138856,28.31,9850,9940,9590,12750,6870,9810,9700.03,0.75,0,-12179,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1218,52.54,3.97,12,1.11,185.00,2448.00,11760,20250219,-17.35,5680,20241209,71.13,11760,-17.35,20250219,6310,54.04,20250102,11760,-17.35,20250219,5680,71.13,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N
20250318,111016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9710,-100,5,-1.02,1096142935,113086,23.06,9850,9940,9590,12750,6870,9810,9692.98,0.75,0,-15577,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1217,52.49,3.97,12,0.90,185.00,2448.00,11760,20250219,-17.43,5680,20241209,70.95,11760,-17.43,20250219,6310,53.88,20250102,11760,-17.43,20250219,5680,70.95,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N
20250318,101018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9640,-170,5,-1.73,894607530,92212,18.80,9850,9940,9590,12750,6870,9810,9701.62,0.75,0,-16003,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1208,52.11,3.94,12,0.74,185.00,2448.00,11760,20250219,-18.03,5680,20241209,69.72,11760,-18.03,20250219,6310,52.77,20250102,11760,-18.03,20250219,5680,69.72,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N
20250318,091021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,-110,5,-1.12,295291860,30263,6.17,9850,9940,9690,12750,6870,9810,9757.49,0.75,0,-6565,10463,10136,9803,9476,9143,10300,9640,63,2940,500,6860,10,1,12534234,1216,52.43,3.96,12,0.24,185.00,2448.00,11760,20250219,-17.52,5680,20241209,70.77,11760,-17.52,20250219,6310,53.72,20250102,11760,-17.52,20250219,5680,70.77,20241209,4.54,N,232680,500,62 억,,93724,N,N,0,N,00,N
20250317,161013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,370,2,3.92,4746260145,486046,169.27,9670,10130,9470,12270,6610,9440,9765.26,0.72,0,5732,9940,9690,9500,9250,9060,9815,9375,63,2830,500,6600,10,1,12534234,1230,53.03,4.01,12,3.88,185.00,2448.00,11760,20250219,-16.58,5680,20241209,72.71,11760,-16.58,20250219,6310,55.47,20250102,11760,-16.58,20250219,5680,72.71,20241209,4.42,N,232680,500,62 억,,90001,N,N,0,N,00,N
20250317,151012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,350,2,3.71,4575073125,468584,163.19,9670,10130,9470,12270,6610,9440,9763.84,0.72,0,6712,9940,9690,9500,9250,9060,9815,9375,63,2830,500,6600,10,1,12534234,1227,52.92,4.00,12,3.74,185.00,2448.00,11760,20250219,-16.75,5680,20241209,72.36,11760,-16.75,20250219,6310,55.15,20250102,11760,-16.75,20250219,5680,72.36,20241209,4.42,N,232680,500,62 억,,90001,N,N,0,N,00,N
20250317,141015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,350,2,3.71,4166620185,426844,148.66,9670,10130,9470,12270,6610,9440,9761.70,0.72,0,5745,9940,9690,9500,9250,9060,9815,9375,63,2830,500,6600,10,1,12534234,1227,52.92,4.00,12,3.41,185.00,2448.00,11760,20250219,-16.75,5680,20241209,72.36,11760,-16.75,20250219,6310,55.15,20250102,11760,-16.75,20250219,5680,72.36,20241209,4.42,N,232680,500,62 억,,90001,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 161015 57 100.00 KOSDAQ 기계·장비 N N N N N 9700 -110 5 -1.12 10489753315 1054627 215.03 9850 10350 9590 12750 6870 9810 9946.80 0.75 0 -48978 10463 10136 9803 9476 9143 10300 9640 63 2940 500 6860 10 1 12534234 1216 52.43 3.96 12 8.41 185.00 2448.00 11760 20250219 -17.52 5680 20241209 70.77 11760 -17.52 20250219 6310 53.72 20250102 11760 -17.52 20250219 5680 70.77 20241209 4.54 N 232680 500 62 억 93724 N N 0 N 00 N
3 20250318 151020 57 100.00 KOSDAQ 기계·장비 N N N N N 9710 -100 5 -1.02 10190122875 1023680 208.72 9850 10350 9590 12750 6870 9810 9954.41 0.75 0 -49103 10463 10136 9803 9476 9143 10300 9640 63 2940 500 6860 10 1 12534234 1217 52.49 3.97 12 8.17 185.00 2448.00 11760 20250219 -17.43 5680 20241209 70.95 11760 -17.43 20250219 6310 53.88 20250102 11760 -17.43 20250219 5680 70.95 20241209 4.54 N 232680 500 62 억 93724 N N 0 N 00 N
4 20250318 141016 57 100.00 KOSDAQ 기계·장비 N N N N N 9700 -110 5 -1.12 9331440875 934611 190.56 9850 10350 9590 12750 6870 9810 9984.31 0.75 0 -45876 10463 10136 9803 9476 9143 10300 9640 63 2940 500 6860 10 1 12534234 1216 52.43 3.96 12 7.46 185.00 2448.00 11760 20250219 -17.52 5680 20241209 70.77 11760 -17.52 20250219 6310 53.72 20250102 11760 -17.52 20250219 5680 70.77 20241209 4.54 N 232680 500 62 억 93724 N N 0 N 00 N
5 20250318 131016 57 100.00 KOSDAQ 기계·장비 N N N N N 9690 -120 5 -1.22 1820248360 187344 38.20 9850 9940 9590 12750 6870 9810 9716.06 0.75 0 -3528 10463 10136 9803 9476 9143 10300 9640 63 2940 500 6860 10 1 12534234 1215 52.38 3.96 12 1.49 185.00 2448.00 11760 20250219 -17.60 5680 20241209 70.60 11760 -17.60 20250219 6310 53.57 20250102 11760 -17.60 20250219 5680 70.60 20241209 4.54 N 232680 500 62 억 93724 N N 0 N 00 N
6 20250318 121017 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 -90 5 -0.92 1346909790 138856 28.31 9850 9940 9590 12750 6870 9810 9700.03 0.75 0 -12179 10463 10136 9803 9476 9143 10300 9640 63 2940 500 6860 10 1 12534234 1218 52.54 3.97 12 1.11 185.00 2448.00 11760 20250219 -17.35 5680 20241209 71.13 11760 -17.35 20250219 6310 54.04 20250102 11760 -17.35 20250219 5680 71.13 20241209 4.54 N 232680 500 62 억 93724 N N 0 N 00 N
7 20250318 111016 57 100.00 KOSDAQ 기계·장비 N N N N N 9710 -100 5 -1.02 1096142935 113086 23.06 9850 9940 9590 12750 6870 9810 9692.98 0.75 0 -15577 10463 10136 9803 9476 9143 10300 9640 63 2940 500 6860 10 1 12534234 1217 52.49 3.97 12 0.90 185.00 2448.00 11760 20250219 -17.43 5680 20241209 70.95 11760 -17.43 20250219 6310 53.88 20250102 11760 -17.43 20250219 5680 70.95 20241209 4.54 N 232680 500 62 억 93724 N N 0 N 00 N
8 20250318 101018 57 100.00 KOSDAQ 기계·장비 N N N N N 9640 -170 5 -1.73 894607530 92212 18.80 9850 9940 9590 12750 6870 9810 9701.62 0.75 0 -16003 10463 10136 9803 9476 9143 10300 9640 63 2940 500 6860 10 1 12534234 1208 52.11 3.94 12 0.74 185.00 2448.00 11760 20250219 -18.03 5680 20241209 69.72 11760 -18.03 20250219 6310 52.77 20250102 11760 -18.03 20250219 5680 69.72 20241209 4.54 N 232680 500 62 억 93724 N N 0 N 00 N
9 20250318 091021 57 100.00 KOSDAQ 기계·장비 N N N N N 9700 -110 5 -1.12 295291860 30263 6.17 9850 9940 9690 12750 6870 9810 9757.49 0.75 0 -6565 10463 10136 9803 9476 9143 10300 9640 63 2940 500 6860 10 1 12534234 1216 52.43 3.96 12 0.24 185.00 2448.00 11760 20250219 -17.52 5680 20241209 70.77 11760 -17.52 20250219 6310 53.72 20250102 11760 -17.52 20250219 5680 70.77 20241209 4.54 N 232680 500 62 억 93724 N N 0 N 00 N
10 20250317 161013 57 100.00 KOSDAQ 기계·장비 N N N N N 9810 370 2 3.92 4746260145 486046 169.27 9670 10130 9470 12270 6610 9440 9765.26 0.72 0 5732 9940 9690 9500 9250 9060 9815 9375 63 2830 500 6600 10 1 12534234 1230 53.03 4.01 12 3.88 185.00 2448.00 11760 20250219 -16.58 5680 20241209 72.71 11760 -16.58 20250219 6310 55.47 20250102 11760 -16.58 20250219 5680 72.71 20241209 4.42 N 232680 500 62 억 90001 N N 0 N 00 N
11 20250317 151012 57 100.00 KOSDAQ 기계·장비 N N N N N 9790 350 2 3.71 4575073125 468584 163.19 9670 10130 9470 12270 6610 9440 9763.84 0.72 0 6712 9940 9690 9500 9250 9060 9815 9375 63 2830 500 6600 10 1 12534234 1227 52.92 4.00 12 3.74 185.00 2448.00 11760 20250219 -16.75 5680 20241209 72.36 11760 -16.75 20250219 6310 55.15 20250102 11760 -16.75 20250219 5680 72.36 20241209 4.42 N 232680 500 62 억 90001 N N 0 N 00 N
12 20250317 141015 57 100.00 KOSDAQ 기계·장비 N N N N N 9790 350 2 3.71 4166620185 426844 148.66 9670 10130 9470 12270 6610 9440 9761.70 0.72 0 5745 9940 9690 9500 9250 9060 9815 9375 63 2830 500 6600 10 1 12534234 1227 52.92 4.00 12 3.41 185.00 2448.00 11760 20250219 -16.75 5680 20241209 72.36 11760 -16.75 20250219 6310 55.15 20250102 11760 -16.75 20250219 5680 72.36 20241209 4.42 N 232680 500 62 억 90001 N N 0 N 00 N