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
419080/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
20250318,161253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,-100,5,-1.06,135671095,14487,58.72,9710,9710,9210,12250,6610,9430,9365.04,0.00,0,-3458,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,986,311.00,2.03,12,0.14,30.00,4588.00,17980,20240415,-48.11,7050,20241210,32.34,11010,-15.26,20250220,7990,16.77,20250203,17980,-48.11,20240415,7050,32.34,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250318,151259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9390,-40,5,-0.42,130089805,13889,56.30,9710,9710,9210,12250,6610,9430,9366.39,0.00,0,-3161,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,992,313.00,2.05,12,0.13,30.00,4588.00,17980,20240415,-47.78,7050,20241210,33.19,11010,-14.71,20250220,7990,17.52,20250203,17980,-47.78,20240415,7050,33.19,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250318,141256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-170,5,-1.80,78475905,8397,34.04,9710,9710,9210,12250,6610,9430,9345.71,0.00,0,-2256,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,978,308.67,2.02,12,0.08,30.00,4588.00,17980,20240415,-48.50,7050,20241210,31.35,11010,-15.89,20250220,7990,15.89,20250203,17980,-48.50,20240415,7050,31.35,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250318,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,-90,5,-0.95,65286815,6976,28.28,9710,9710,9210,12250,6610,9430,9358.78,0.00,0,-1301,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,987,311.33,2.04,12,0.07,30.00,4588.00,17980,20240415,-48.05,7050,20241210,32.48,11010,-15.17,20250220,7990,16.90,20250203,17980,-48.05,20240415,7050,32.48,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250318,121257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-80,5,-0.85,63203805,6752,27.37,9710,9710,9210,12250,6610,9430,9360.75,0.00,0,-1268,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,988,311.67,2.04,12,0.06,30.00,4588.00,17980,20240415,-48.00,7050,20241210,32.62,11010,-15.08,20250220,7990,17.02,20250203,17980,-48.00,20240415,7050,32.62,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250318,111256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,-150,5,-1.59,54635015,5831,23.64,9710,9710,9210,12250,6610,9430,9369.75,0.00,0,-789,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,980,309.33,2.02,12,0.06,30.00,4588.00,17980,20240415,-48.39,7050,20241210,31.63,11010,-15.71,20250220,7990,16.15,20250203,17980,-48.39,20240415,7050,31.63,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250318,101259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-120,5,-1.27,42892630,4561,18.49,9710,9710,9280,12250,6610,9430,9404.22,0.00,0,-819,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,984,310.33,2.03,12,0.04,30.00,4588.00,17980,20240415,-48.22,7050,20241210,32.06,11010,-15.44,20250220,7990,16.52,20250203,17980,-48.22,20240415,7050,32.06,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250318,091301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,30,2,0.32,7521800,791,3.21,9710,9710,9460,12250,6610,9430,9509.23,0.00,0,-454,9890,9660,9440,9210,8990,9775,9325,53,2820,500,6410,10,1,10565477,999,315.33,2.06,12,0.01,30.00,4588.00,17980,20240415,-47.39,7050,20241210,34.18,11010,-14.08,20250220,7990,18.40,20250203,17980,-47.39,20240415,7050,34.18,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,161253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,210,2,2.28,232987600,24611,127.96,9410,9670,9220,11980,6460,9220,9466.81,0.00,0,3001,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,996,314.33,2.06,12,0.23,30.00,4588.00,17980,20240415,-47.55,7050,20241210,33.76,11010,-14.35,20250220,7990,18.02,20250203,17980,-47.55,20240415,7050,33.76,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,250,2,2.71,225531670,23821,123.85,9410,9670,9220,11980,6460,9220,9467.77,0.00,0,3156,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,1001,315.67,2.06,12,0.23,30.00,4588.00,17980,20240415,-47.33,7050,20241210,34.33,11010,-13.99,20250220,7990,18.52,20250203,17980,-47.33,20240415,7050,34.33,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,141254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9440,220,2,2.39,204416110,21581,112.20,9410,9670,9220,11980,6460,9220,9472.04,0.00,0,2042,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,997,314.67,2.06,12,0.20,30.00,4588.00,17980,20240415,-47.50,7050,20241210,33.90,11010,-14.26,20250220,7990,18.15,20250203,17980,-47.50,20240415,7050,33.90,20241210,1.25,N,419080,500,52 억,,0,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 161253 57 100.00 KOSDAQ 기계·장비 N N N N N 9330 -100 5 -1.06 135671095 14487 58.72 9710 9710 9210 12250 6610 9430 9365.04 0.00 0 -3458 9890 9660 9440 9210 8990 9775 9325 53 2820 500 6410 10 1 10565477 986 311.00 2.03 12 0.14 30.00 4588.00 17980 20240415 -48.11 7050 20241210 32.34 11010 -15.26 20250220 7990 16.77 20250203 17980 -48.11 20240415 7050 32.34 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
3 20250318 151259 57 100.00 KOSDAQ 기계·장비 N N N N N 9390 -40 5 -0.42 130089805 13889 56.30 9710 9710 9210 12250 6610 9430 9366.39 0.00 0 -3161 9890 9660 9440 9210 8990 9775 9325 53 2820 500 6410 10 1 10565477 992 313.00 2.05 12 0.13 30.00 4588.00 17980 20240415 -47.78 7050 20241210 33.19 11010 -14.71 20250220 7990 17.52 20250203 17980 -47.78 20240415 7050 33.19 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
4 20250318 141256 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -170 5 -1.80 78475905 8397 34.04 9710 9710 9210 12250 6610 9430 9345.71 0.00 0 -2256 9890 9660 9440 9210 8990 9775 9325 53 2820 500 6410 10 1 10565477 978 308.67 2.02 12 0.08 30.00 4588.00 17980 20240415 -48.50 7050 20241210 31.35 11010 -15.89 20250220 7990 15.89 20250203 17980 -48.50 20240415 7050 31.35 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
5 20250318 131255 57 100.00 KOSDAQ 기계·장비 N N N N N 9340 -90 5 -0.95 65286815 6976 28.28 9710 9710 9210 12250 6610 9430 9358.78 0.00 0 -1301 9890 9660 9440 9210 8990 9775 9325 53 2820 500 6410 10 1 10565477 987 311.33 2.04 12 0.07 30.00 4588.00 17980 20240415 -48.05 7050 20241210 32.48 11010 -15.17 20250220 7990 16.90 20250203 17980 -48.05 20240415 7050 32.48 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
6 20250318 121257 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 -80 5 -0.85 63203805 6752 27.37 9710 9710 9210 12250 6610 9430 9360.75 0.00 0 -1268 9890 9660 9440 9210 8990 9775 9325 53 2820 500 6410 10 1 10565477 988 311.67 2.04 12 0.06 30.00 4588.00 17980 20240415 -48.00 7050 20241210 32.62 11010 -15.08 20250220 7990 17.02 20250203 17980 -48.00 20240415 7050 32.62 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
7 20250318 111256 57 100.00 KOSDAQ 기계·장비 N N N N N 9280 -150 5 -1.59 54635015 5831 23.64 9710 9710 9210 12250 6610 9430 9369.75 0.00 0 -789 9890 9660 9440 9210 8990 9775 9325 53 2820 500 6410 10 1 10565477 980 309.33 2.02 12 0.06 30.00 4588.00 17980 20240415 -48.39 7050 20241210 31.63 11010 -15.71 20250220 7990 16.15 20250203 17980 -48.39 20240415 7050 31.63 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
8 20250318 101259 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 -120 5 -1.27 42892630 4561 18.49 9710 9710 9280 12250 6610 9430 9404.22 0.00 0 -819 9890 9660 9440 9210 8990 9775 9325 53 2820 500 6410 10 1 10565477 984 310.33 2.03 12 0.04 30.00 4588.00 17980 20240415 -48.22 7050 20241210 32.06 11010 -15.44 20250220 7990 16.52 20250203 17980 -48.22 20240415 7050 32.06 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
9 20250318 091301 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 30 2 0.32 7521800 791 3.21 9710 9710 9460 12250 6610 9430 9509.23 0.00 0 -454 9890 9660 9440 9210 8990 9775 9325 53 2820 500 6410 10 1 10565477 999 315.33 2.06 12 0.01 30.00 4588.00 17980 20240415 -47.39 7050 20241210 34.18 11010 -14.08 20250220 7990 18.40 20250203 17980 -47.39 20240415 7050 34.18 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
10 20250317 161253 57 100.00 KOSDAQ 기계·장비 N N N N N 9430 210 2 2.28 232987600 24611 127.96 9410 9670 9220 11980 6460 9220 9466.81 0.00 0 3001 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 996 314.33 2.06 12 0.23 30.00 4588.00 17980 20240415 -47.55 7050 20241210 33.76 11010 -14.35 20250220 7990 18.02 20250203 17980 -47.55 20240415 7050 33.76 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
11 20250317 151252 57 100.00 KOSDAQ 기계·장비 N N N N N 9470 250 2 2.71 225531670 23821 123.85 9410 9670 9220 11980 6460 9220 9467.77 0.00 0 3156 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 1001 315.67 2.06 12 0.23 30.00 4588.00 17980 20240415 -47.33 7050 20241210 34.33 11010 -13.99 20250220 7990 18.52 20250203 17980 -47.33 20240415 7050 34.33 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
12 20250317 141254 57 100.00 KOSDAQ 기계·장비 N N N N N 9440 220 2 2.39 204416110 21581 112.20 9410 9670 9220 11980 6460 9220 9472.04 0.00 0 2042 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 997 314.67 2.06 12 0.20 30.00 4588.00 17980 20240415 -47.50 7050 20241210 33.90 11010 -14.26 20250220 7990 18.15 20250203 17980 -47.50 20240415 7050 33.90 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N