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
317830/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
20250318,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,-300,5,-3.30,936098740,106311,41.21,9040,9070,8430,11810,6370,9090,8805.30,0.73,0,401,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,947,-115.66,1.61,12,0.99,-76.00,5447.00,11800,20250210,-25.51,3620,20241209,142.82,11800,-25.51,20250210,4580,91.92,20250102,11800,-25.51,20250210,3620,142.82,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N
20250318,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8780,-310,5,-3.41,876261110,99504,38.57,9040,9070,8430,11810,6370,9090,8806.29,0.73,0,-437,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,946,-115.53,1.61,12,0.92,-76.00,5447.00,11800,20250210,-25.59,3620,20241209,142.54,11800,-25.59,20250210,4580,91.70,20250102,11800,-25.59,20250210,3620,142.54,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N
20250318,141140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8780,-310,5,-3.41,764996600,86826,33.66,9040,9070,8430,11810,6370,9090,8810.69,0.73,0,-6006,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,946,-115.53,1.61,12,0.81,-76.00,5447.00,11800,20250210,-25.59,3620,20241209,142.54,11800,-25.59,20250210,4580,91.70,20250102,11800,-25.59,20250210,3620,142.54,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N
20250318,131139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,-260,5,-2.86,724915925,82262,31.89,9040,9070,8430,11810,6370,9090,8812.28,0.73,0,-5020,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,951,-116.18,1.62,12,0.76,-76.00,5447.00,11800,20250210,-25.17,3620,20241209,143.92,11800,-25.17,20250210,4580,92.79,20250102,11800,-25.17,20250210,3620,143.92,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N
20250318,121142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,-360,5,-3.96,677654225,76869,29.80,9040,9070,8430,11810,6370,9090,8815.70,0.73,0,-6465,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,941,-114.87,1.60,12,0.71,-76.00,5447.00,11800,20250210,-26.02,3620,20241209,141.16,11800,-26.02,20250210,4580,90.61,20250102,11800,-26.02,20250210,3620,141.16,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N
20250318,111139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8810,-280,5,-3.08,583438335,66146,25.64,9040,9070,8430,11810,6370,9090,8820.46,0.73,0,-6354,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,949,-115.92,1.62,12,0.61,-76.00,5447.00,11800,20250210,-25.34,3620,20241209,143.37,11800,-25.34,20250210,4580,92.36,20250102,11800,-25.34,20250210,3620,143.37,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N
20250318,101142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,-290,5,-3.19,509190535,57696,22.37,9040,9070,8430,11810,6370,9090,8825.40,0.73,0,-3857,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,948,-115.79,1.62,12,0.54,-76.00,5447.00,11800,20250210,-25.42,3620,20241209,143.09,11800,-25.42,20250210,4580,92.14,20250102,11800,-25.42,20250210,3620,143.09,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N
20250318,091145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,-360,5,-3.96,283975835,32169,12.47,9040,9070,8430,11810,6370,9090,8827.62,0.73,0,-2909,9483,9286,9143,8946,8803,9215,8875,11,2720,100,6360,10,1,10773818,941,-114.87,1.60,12,0.30,-76.00,5447.00,11800,20250210,-26.02,3620,20241209,141.16,11800,-26.02,20250210,4580,90.61,20250102,11800,-26.02,20250210,3620,141.16,20241209,2.72,N,317830,100,10 억,,78840,N,N,0,N,00,N
20250317,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,210,2,2.36,2333605025,255322,117.41,9340,9340,9000,11540,6220,8880,9139.99,0.95,0,-25082,9333,9106,8903,8676,8473,9220,8790,11,2660,100,6210,10,1,10773818,979,-119.61,1.67,12,2.37,-76.00,5447.00,11800,20250210,-22.97,3620,20241209,151.10,11800,-22.97,20250210,4580,98.47,20250102,11800,-22.97,20250210,3620,151.10,20241209,2.71,N,317830,100,10 억,,102808,N,N,0,N,00,N
20250317,151135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,140,2,1.58,2227969450,243719,112.07,9340,9340,9000,11540,6220,8880,9141.55,0.95,0,-26175,9333,9106,8903,8676,8473,9220,8790,11,2660,100,6210,10,1,10773818,972,-118.68,1.66,12,2.26,-76.00,5447.00,11800,20250210,-23.56,3620,20241209,149.17,11800,-23.56,20250210,4580,96.94,20250102,11800,-23.56,20250210,3620,149.17,20241209,2.71,N,317830,100,10 억,,102808,N,N,0,N,00,N
20250317,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,190,2,2.14,1887016150,206318,94.87,9340,9340,9000,11540,6220,8880,9146.15,0.95,0,-30850,9333,9106,8903,8676,8473,9220,8790,11,2660,100,6210,10,1,10773818,977,-119.34,1.67,12,1.91,-76.00,5447.00,11800,20250210,-23.14,3620,20241209,150.55,11800,-23.14,20250210,4580,98.03,20250102,11800,-23.14,20250210,3620,150.55,20241209,2.71,N,317830,100,10 억,,102808,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 161138 57 100.00 KOSDAQ 기계·장비 N N N N N 8790 -300 5 -3.30 936098740 106311 41.21 9040 9070 8430 11810 6370 9090 8805.30 0.73 0 401 9483 9286 9143 8946 8803 9215 8875 11 2720 100 6360 10 1 10773818 947 -115.66 1.61 12 0.99 -76.00 5447.00 11800 20250210 -25.51 3620 20241209 142.82 11800 -25.51 20250210 4580 91.92 20250102 11800 -25.51 20250210 3620 142.82 20241209 2.72 N 317830 100 10 억 78840 N N 0 N 00 N
3 20250318 151143 57 100.00 KOSDAQ 기계·장비 N N N N N 8780 -310 5 -3.41 876261110 99504 38.57 9040 9070 8430 11810 6370 9090 8806.29 0.73 0 -437 9483 9286 9143 8946 8803 9215 8875 11 2720 100 6360 10 1 10773818 946 -115.53 1.61 12 0.92 -76.00 5447.00 11800 20250210 -25.59 3620 20241209 142.54 11800 -25.59 20250210 4580 91.70 20250102 11800 -25.59 20250210 3620 142.54 20241209 2.72 N 317830 100 10 억 78840 N N 0 N 00 N
4 20250318 141140 57 100.00 KOSDAQ 기계·장비 N N N N N 8780 -310 5 -3.41 764996600 86826 33.66 9040 9070 8430 11810 6370 9090 8810.69 0.73 0 -6006 9483 9286 9143 8946 8803 9215 8875 11 2720 100 6360 10 1 10773818 946 -115.53 1.61 12 0.81 -76.00 5447.00 11800 20250210 -25.59 3620 20241209 142.54 11800 -25.59 20250210 4580 91.70 20250102 11800 -25.59 20250210 3620 142.54 20241209 2.72 N 317830 100 10 억 78840 N N 0 N 00 N
5 20250318 131139 57 100.00 KOSDAQ 기계·장비 N N N N N 8830 -260 5 -2.86 724915925 82262 31.89 9040 9070 8430 11810 6370 9090 8812.28 0.73 0 -5020 9483 9286 9143 8946 8803 9215 8875 11 2720 100 6360 10 1 10773818 951 -116.18 1.62 12 0.76 -76.00 5447.00 11800 20250210 -25.17 3620 20241209 143.92 11800 -25.17 20250210 4580 92.79 20250102 11800 -25.17 20250210 3620 143.92 20241209 2.72 N 317830 100 10 억 78840 N N 0 N 00 N
6 20250318 121142 57 100.00 KOSDAQ 기계·장비 N N N N N 8730 -360 5 -3.96 677654225 76869 29.80 9040 9070 8430 11810 6370 9090 8815.70 0.73 0 -6465 9483 9286 9143 8946 8803 9215 8875 11 2720 100 6360 10 1 10773818 941 -114.87 1.60 12 0.71 -76.00 5447.00 11800 20250210 -26.02 3620 20241209 141.16 11800 -26.02 20250210 4580 90.61 20250102 11800 -26.02 20250210 3620 141.16 20241209 2.72 N 317830 100 10 억 78840 N N 0 N 00 N
7 20250318 111139 57 100.00 KOSDAQ 기계·장비 N N N N N 8810 -280 5 -3.08 583438335 66146 25.64 9040 9070 8430 11810 6370 9090 8820.46 0.73 0 -6354 9483 9286 9143 8946 8803 9215 8875 11 2720 100 6360 10 1 10773818 949 -115.92 1.62 12 0.61 -76.00 5447.00 11800 20250210 -25.34 3620 20241209 143.37 11800 -25.34 20250210 4580 92.36 20250102 11800 -25.34 20250210 3620 143.37 20241209 2.72 N 317830 100 10 억 78840 N N 0 N 00 N
8 20250318 101142 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 -290 5 -3.19 509190535 57696 22.37 9040 9070 8430 11810 6370 9090 8825.40 0.73 0 -3857 9483 9286 9143 8946 8803 9215 8875 11 2720 100 6360 10 1 10773818 948 -115.79 1.62 12 0.54 -76.00 5447.00 11800 20250210 -25.42 3620 20241209 143.09 11800 -25.42 20250210 4580 92.14 20250102 11800 -25.42 20250210 3620 143.09 20241209 2.72 N 317830 100 10 억 78840 N N 0 N 00 N
9 20250318 091145 57 100.00 KOSDAQ 기계·장비 N N N N N 8730 -360 5 -3.96 283975835 32169 12.47 9040 9070 8430 11810 6370 9090 8827.62 0.73 0 -2909 9483 9286 9143 8946 8803 9215 8875 11 2720 100 6360 10 1 10773818 941 -114.87 1.60 12 0.30 -76.00 5447.00 11800 20250210 -26.02 3620 20241209 141.16 11800 -26.02 20250210 4580 90.61 20250102 11800 -26.02 20250210 3620 141.16 20241209 2.72 N 317830 100 10 억 78840 N N 0 N 00 N
10 20250317 161136 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 210 2 2.36 2333605025 255322 117.41 9340 9340 9000 11540 6220 8880 9139.99 0.95 0 -25082 9333 9106 8903 8676 8473 9220 8790 11 2660 100 6210 10 1 10773818 979 -119.61 1.67 12 2.37 -76.00 5447.00 11800 20250210 -22.97 3620 20241209 151.10 11800 -22.97 20250210 4580 98.47 20250102 11800 -22.97 20250210 3620 151.10 20241209 2.71 N 317830 100 10 억 102808 N N 0 N 00 N
11 20250317 151135 57 100.00 KOSDAQ 기계·장비 N N N N N 9020 140 2 1.58 2227969450 243719 112.07 9340 9340 9000 11540 6220 8880 9141.55 0.95 0 -26175 9333 9106 8903 8676 8473 9220 8790 11 2660 100 6210 10 1 10773818 972 -118.68 1.66 12 2.26 -76.00 5447.00 11800 20250210 -23.56 3620 20241209 149.17 11800 -23.56 20250210 4580 96.94 20250102 11800 -23.56 20250210 3620 149.17 20241209 2.71 N 317830 100 10 억 102808 N N 0 N 00 N
12 20250317 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 190 2 2.14 1887016150 206318 94.87 9340 9340 9000 11540 6220 8880 9146.15 0.95 0 -30850 9333 9106 8903 8676 8473 9220 8790 11 2660 100 6210 10 1 10773818 977 -119.34 1.67 12 1.91 -76.00 5447.00 11800 20250210 -23.14 3620 20241209 150.55 11800 -23.14 20250210 4580 98.03 20250102 11800 -23.14 20250210 3620 150.55 20241209 2.71 N 317830 100 10 억 102808 N N 0 N 00 N