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
238490/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
20250318,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-5,5,-0.14,19556430,5382,50.87,3675,3675,3615,4750,2560,3655,3633.67,0.64,0,-804,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,413,7.37,0.59,12,0.05,495.00,6228.00,7000,20240306,-47.86,3205,20241210,13.88,4840,-24.59,20250117,3350,8.96,20250102,6770,-46.09,20240417,3205,13.88,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N
20250318,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-40,5,-1.09,17406580,4793,45.31,3675,3675,3615,4750,2560,3655,3631.67,0.64,0,-430,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,409,7.30,0.58,12,0.04,495.00,6228.00,7000,20240306,-48.36,3205,20241210,12.79,4840,-25.31,20250117,3350,7.91,20250102,6770,-46.60,20240417,3205,12.79,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N
20250318,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-15,5,-0.41,6785865,1867,17.65,3675,3675,3620,4750,2560,3655,3634.64,0.64,0,-386,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,412,7.35,0.58,12,0.02,495.00,6228.00,7000,20240306,-48.00,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,6770,-46.23,20240417,3205,13.57,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N
20250318,131022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-15,5,-0.41,6523970,1795,16.97,3675,3675,3620,4750,2560,3655,3634.52,0.64,0,-353,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,412,7.35,0.58,12,0.02,495.00,6228.00,7000,20240306,-48.00,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,6770,-46.23,20240417,3205,13.57,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N
20250318,121024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-10,5,-0.27,2111080,580,5.48,3675,3675,3620,4750,2560,3655,3639.79,0.64,0,-41,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,412,7.36,0.59,12,0.01,495.00,6228.00,7000,20240306,-47.93,3205,20241210,13.73,4840,-24.69,20250117,3350,8.81,20250102,6770,-46.16,20240417,3205,13.73,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N
20250318,111023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-15,5,-0.41,1772545,487,4.60,3675,3675,3620,4750,2560,3655,3639.72,0.64,0,-40,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,412,7.35,0.58,12,0.00,495.00,6228.00,7000,20240306,-48.00,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,6770,-46.23,20240417,3205,13.57,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N
20250318,101025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-35,5,-0.96,1492435,410,3.88,3675,3675,3620,4750,2560,3655,3640.09,0.64,0,-40,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,410,7.31,0.58,12,0.00,495.00,6228.00,7000,20240306,-48.29,3205,20241210,12.95,4840,-25.21,20250117,3350,8.06,20250102,6770,-46.53,20240417,3205,12.95,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N
20250318,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3675,20,2,0.55,209475,57,0.54,3675,3675,3675,4750,2560,3655,3675.00,0.64,0,-31,3715,3685,3665,3635,3615,3700,3650,57,1095,500,2630,5,1,11312236,416,7.42,0.59,12,0.00,495.00,6228.00,7000,20240306,-47.50,3205,20241210,14.66,4840,-24.07,20250117,3350,9.70,20250102,6770,-45.72,20240417,3205,14.66,20241210,1.60,N,238490,500,56 억,,72202,N,N,0,N,00,N
20250317,161020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-50,5,-1.35,38711905,10579,62.70,3650,3695,3645,4815,2595,3705,3659.32,0.64,0,293,3861,3782,3641,3562,3421,3822,3602,57,1110,500,2660,5,1,11312236,413,7.38,0.59,12,0.09,495.00,6228.00,7000,20240306,-47.79,3205,20241210,14.04,4840,-24.48,20250117,3350,9.10,20250102,6770,-46.01,20240417,3205,14.04,20241210,1.60,N,238490,500,56 억,,71909,N,N,0,N,00,N
20250317,151019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-50,5,-1.35,37545960,10260,60.81,3650,3695,3645,4815,2595,3705,3659.45,0.64,0,582,3861,3782,3641,3562,3421,3822,3602,57,1110,500,2660,5,1,11312236,413,7.38,0.59,12,0.09,495.00,6228.00,7000,20240306,-47.79,3205,20241210,14.04,4840,-24.48,20250117,3350,9.10,20250102,6770,-46.01,20240417,3205,14.04,20241210,1.60,N,238490,500,56 억,,71909,N,N,0,N,00,N
20250317,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,-40,5,-1.08,29746240,8129,48.18,3650,3695,3645,4815,2595,3705,3659.27,0.64,0,556,3861,3782,3641,3562,3421,3822,3602,57,1110,500,2660,5,1,11312236,415,7.40,0.59,12,0.07,495.00,6228.00,7000,20240306,-47.64,3205,20241210,14.35,4840,-24.28,20250117,3350,9.40,20250102,6770,-45.86,20240417,3205,14.35,20241210,1.60,N,238490,500,56 억,,71909,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 161021 57 100.00 KOSDAQ 기계·장비 N N N N N 3650 -5 5 -0.14 19556430 5382 50.87 3675 3675 3615 4750 2560 3655 3633.67 0.64 0 -804 3715 3685 3665 3635 3615 3700 3650 57 1095 500 2630 5 1 11312236 413 7.37 0.59 12 0.05 495.00 6228.00 7000 20240306 -47.86 3205 20241210 13.88 4840 -24.59 20250117 3350 8.96 20250102 6770 -46.09 20240417 3205 13.88 20241210 1.60 N 238490 500 56 억 72202 N N 0 N 00 N
3 20250318 151026 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 -40 5 -1.09 17406580 4793 45.31 3675 3675 3615 4750 2560 3655 3631.67 0.64 0 -430 3715 3685 3665 3635 3615 3700 3650 57 1095 500 2630 5 1 11312236 409 7.30 0.58 12 0.04 495.00 6228.00 7000 20240306 -48.36 3205 20241210 12.79 4840 -25.31 20250117 3350 7.91 20250102 6770 -46.60 20240417 3205 12.79 20241210 1.60 N 238490 500 56 억 72202 N N 0 N 00 N
4 20250318 141023 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 -15 5 -0.41 6785865 1867 17.65 3675 3675 3620 4750 2560 3655 3634.64 0.64 0 -386 3715 3685 3665 3635 3615 3700 3650 57 1095 500 2630 5 1 11312236 412 7.35 0.58 12 0.02 495.00 6228.00 7000 20240306 -48.00 3205 20241210 13.57 4840 -24.79 20250117 3350 8.66 20250102 6770 -46.23 20240417 3205 13.57 20241210 1.60 N 238490 500 56 억 72202 N N 0 N 00 N
5 20250318 131022 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 -15 5 -0.41 6523970 1795 16.97 3675 3675 3620 4750 2560 3655 3634.52 0.64 0 -353 3715 3685 3665 3635 3615 3700 3650 57 1095 500 2630 5 1 11312236 412 7.35 0.58 12 0.02 495.00 6228.00 7000 20240306 -48.00 3205 20241210 13.57 4840 -24.79 20250117 3350 8.66 20250102 6770 -46.23 20240417 3205 13.57 20241210 1.60 N 238490 500 56 억 72202 N N 0 N 00 N
6 20250318 121024 57 100.00 KOSDAQ 기계·장비 N N N N N 3645 -10 5 -0.27 2111080 580 5.48 3675 3675 3620 4750 2560 3655 3639.79 0.64 0 -41 3715 3685 3665 3635 3615 3700 3650 57 1095 500 2630 5 1 11312236 412 7.36 0.59 12 0.01 495.00 6228.00 7000 20240306 -47.93 3205 20241210 13.73 4840 -24.69 20250117 3350 8.81 20250102 6770 -46.16 20240417 3205 13.73 20241210 1.60 N 238490 500 56 억 72202 N N 0 N 00 N
7 20250318 111023 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 -15 5 -0.41 1772545 487 4.60 3675 3675 3620 4750 2560 3655 3639.72 0.64 0 -40 3715 3685 3665 3635 3615 3700 3650 57 1095 500 2630 5 1 11312236 412 7.35 0.58 12 0.00 495.00 6228.00 7000 20240306 -48.00 3205 20241210 13.57 4840 -24.79 20250117 3350 8.66 20250102 6770 -46.23 20240417 3205 13.57 20241210 1.60 N 238490 500 56 억 72202 N N 0 N 00 N
8 20250318 101025 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -35 5 -0.96 1492435 410 3.88 3675 3675 3620 4750 2560 3655 3640.09 0.64 0 -40 3715 3685 3665 3635 3615 3700 3650 57 1095 500 2630 5 1 11312236 410 7.31 0.58 12 0.00 495.00 6228.00 7000 20240306 -48.29 3205 20241210 12.95 4840 -25.21 20250117 3350 8.06 20250102 6770 -46.53 20240417 3205 12.95 20241210 1.60 N 238490 500 56 억 72202 N N 0 N 00 N
9 20250318 091028 57 100.00 KOSDAQ 기계·장비 N N N N N 3675 20 2 0.55 209475 57 0.54 3675 3675 3675 4750 2560 3655 3675.00 0.64 0 -31 3715 3685 3665 3635 3615 3700 3650 57 1095 500 2630 5 1 11312236 416 7.42 0.59 12 0.00 495.00 6228.00 7000 20240306 -47.50 3205 20241210 14.66 4840 -24.07 20250117 3350 9.70 20250102 6770 -45.72 20240417 3205 14.66 20241210 1.60 N 238490 500 56 억 72202 N N 0 N 00 N
10 20250317 161020 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 -50 5 -1.35 38711905 10579 62.70 3650 3695 3645 4815 2595 3705 3659.32 0.64 0 293 3861 3782 3641 3562 3421 3822 3602 57 1110 500 2660 5 1 11312236 413 7.38 0.59 12 0.09 495.00 6228.00 7000 20240306 -47.79 3205 20241210 14.04 4840 -24.48 20250117 3350 9.10 20250102 6770 -46.01 20240417 3205 14.04 20241210 1.60 N 238490 500 56 억 71909 N N 0 N 00 N
11 20250317 151019 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 -50 5 -1.35 37545960 10260 60.81 3650 3695 3645 4815 2595 3705 3659.45 0.64 0 582 3861 3782 3641 3562 3421 3822 3602 57 1110 500 2660 5 1 11312236 413 7.38 0.59 12 0.09 495.00 6228.00 7000 20240306 -47.79 3205 20241210 14.04 4840 -24.48 20250117 3350 9.10 20250102 6770 -46.01 20240417 3205 14.04 20241210 1.60 N 238490 500 56 억 71909 N N 0 N 00 N
12 20250317 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 3665 -40 5 -1.08 29746240 8129 48.18 3650 3695 3645 4815 2595 3705 3659.27 0.64 0 556 3861 3782 3641 3562 3421 3822 3602 57 1110 500 2660 5 1 11312236 415 7.40 0.59 12 0.07 495.00 6228.00 7000 20240306 -47.64 3205 20241210 14.35 4840 -24.28 20250117 3350 9.40 20250102 6770 -45.86 20240417 3205 14.35 20241210 1.60 N 238490 500 56 억 71909 N N 0 N 00 N