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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090710/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
20250317,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,5,2,0.23,7631771389,3501121,49.93,2230,2235,2140,2830,1530,2180,2179.80,2.34,0,-489242,2320,2250,2175,2105,2030,2285,2140,551,650,500,1350,5,1,110237793,2409,-40.46,2.46,12,3.18,-54.00,890.00,3650,20240322,-40.14,1073,20241023,103.63,3045,-28.24,20250219,1565,39.62,20250131,3650,-40.14,20240322,1073,103.63,20241023,0.76,N,090710,500,551 억,,2577970,N,N,1,N,00,N
20250317,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,0,3,0.00,7403531317,3396554,48.44,2230,2235,2140,2830,1530,2180,2179.72,2.34,0,-477695,2320,2250,2175,2105,2030,2285,2140,551,650,500,1350,5,1,110237793,2403,-40.37,2.45,12,3.08,-54.00,890.00,3650,20240322,-40.27,1073,20241023,103.17,3045,-28.41,20250219,1565,39.30,20250131,3650,-40.27,20240322,1073,103.17,20241023,0.76,N,090710,500,551 억,,2577970,N,N,0,N,00,N
20250317,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2182,2,2,0.09,6613978186,3035018,43.28,2230,2235,2140,2830,1530,2180,2179.22,2.34,0,-475742,2320,2250,2175,2105,2030,2285,2140,551,650,500,1350,5,1,110237793,2405,-40.41,2.45,12,2.75,-54.00,890.00,3650,20240322,-40.22,1073,20241023,103.36,3045,-28.34,20250219,1565,39.42,20250131,3650,-40.22,20240322,1073,103.36,20241023,0.76,N,090710,500,551 억,,2577970,N,N,0,N,00,N
20250317,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,10,2,0.46,6160076691,2827672,40.32,2230,2235,2140,2830,1530,2180,2178.50,2.34,0,-496502,2320,2250,2175,2105,2030,2285,2140,551,650,500,1350,5,1,110237793,2414,-40.56,2.46,12,2.57,-54.00,890.00,3650,20240322,-40.00,1073,20241023,104.10,3045,-28.08,20250219,1565,39.94,20250131,3650,-40.00,20240322,1073,104.10,20241023,0.76,N,090710,500,551 억,,2577970,N,N,0,N,00,N
20250317,120718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,5,2,0.23,5468358175,2511176,35.81,2230,2235,2140,2830,1530,2180,2177.61,2.34,0,-478929,2320,2250,2175,2105,2030,2285,2140,551,650,500,1350,5,1,110237793,2409,-40.46,2.46,12,2.28,-54.00,890.00,3650,20240322,-40.14,1073,20241023,103.63,3045,-28.24,20250219,1565,39.62,20250131,3650,-40.14,20240322,1073,103.63,20241023,0.76,N,090710,500,551 억,,2577970,N,N,0,N,00,N
20250317,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-5,5,-0.23,4005052131,1843419,26.29,2230,2235,2140,2830,1530,2180,2172.61,2.34,0,-319630,2320,2250,2175,2105,2030,2285,2140,551,650,500,1350,5,1,110237793,2398,-40.28,2.44,12,1.67,-54.00,890.00,3650,20240322,-40.41,1073,20241023,102.70,3045,-28.57,20250219,1565,38.98,20250131,3650,-40.41,20240322,1073,102.70,20241023,0.76,N,090710,500,551 억,,2577970,N,N,0,N,00,N
20250317,100719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-15,5,-0.69,3112482606,1430788,20.40,2230,2235,2140,2830,1530,2180,2175.35,2.34,0,-394387,2320,2250,2175,2105,2030,2285,2140,551,650,500,1350,5,1,110237793,2387,-40.09,2.43,12,1.30,-54.00,890.00,3650,20240322,-40.68,1073,20241023,101.77,3045,-28.90,20250219,1565,38.34,20250131,3650,-40.68,20240322,1073,101.77,20241023,0.76,N,090710,500,551 억,,2577970,N,N,0,N,00,N
20250317,090720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-10,5,-0.46,1144345701,525025,7.49,2230,2235,2140,2830,1530,2180,2179.60,2.34,0,-198146,2320,2250,2175,2105,2030,2285,2140,551,650,500,1350,5,1,110237793,2392,-40.19,2.44,12,0.48,-54.00,890.00,3650,20240322,-40.55,1073,20241023,102.24,3045,-28.74,20250219,1565,38.66,20250131,3650,-40.55,20240322,1073,102.24,20241023,0.76,N,090710,500,551 억,,2577970,N,N,0,N,00,N
20250314,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,95,2,4.56,15244281310,6931549,190.68,2100,2245,2100,2710,1460,2085,2199.28,1.63,0,791661,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2403,-40.37,2.45,12,6.29,-54.00,890.00,3650,20240322,-40.27,1073,20241023,103.17,3045,-28.41,20250219,1565,39.30,20250131,3650,-40.27,20240322,1073,103.17,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N
20250314,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,100,2,4.80,14680505173,6672813,183.56,2100,2245,2100,2710,1460,2085,2200.06,1.63,0,772060,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2409,-40.46,2.46,12,6.05,-54.00,890.00,3650,20240322,-40.14,1073,20241023,103.63,3045,-28.24,20250219,1565,39.62,20250131,3650,-40.14,20240322,1073,103.63,20241023,0.75,N,090710,500,551 억,,1797280,N,N,0,N,00,N
20250314,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,115,2,5.52,13893408411,6312730,173.66,2100,2245,2100,2710,1460,2085,2200.87,1.63,0,723442,2285,2185,2135,2035,1985,2160,2010,551,625,500,1290,5,1,110237793,2425,-40.74,2.47,12,5.73,-54.00,890.00,3650,20240322,-39.73,1073,20241023,105.03,3045,-27.75,20250219,1565,40.58,20250131,3650,-39.73,20240322,1073,105.03,20241023,0.75,N,090710,500,551 억,,1797280,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 20250317 160719 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 5 2 0.23 7631771389 3501121 49.93 2230 2235 2140 2830 1530 2180 2179.80 2.34 0 -489242 2320 2250 2175 2105 2030 2285 2140 551 650 500 1350 5 1 110237793 2409 -40.46 2.46 12 3.18 -54.00 890.00 3650 20240322 -40.14 1073 20241023 103.63 3045 -28.24 20250219 1565 39.62 20250131 3650 -40.14 20240322 1073 103.63 20241023 0.76 N 090710 500 551 억 2577970 N N 1 N 00 N
3 20250317 150718 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 0 3 0.00 7403531317 3396554 48.44 2230 2235 2140 2830 1530 2180 2179.72 2.34 0 -477695 2320 2250 2175 2105 2030 2285 2140 551 650 500 1350 5 1 110237793 2403 -40.37 2.45 12 3.08 -54.00 890.00 3650 20240322 -40.27 1073 20241023 103.17 3045 -28.41 20250219 1565 39.30 20250131 3650 -40.27 20240322 1073 103.17 20241023 0.76 N 090710 500 551 억 2577970 N N 0 N 00 N
4 20250317 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 2182 2 2 0.09 6613978186 3035018 43.28 2230 2235 2140 2830 1530 2180 2179.22 2.34 0 -475742 2320 2250 2175 2105 2030 2285 2140 551 650 500 1350 5 1 110237793 2405 -40.41 2.45 12 2.75 -54.00 890.00 3650 20240322 -40.22 1073 20241023 103.36 3045 -28.34 20250219 1565 39.42 20250131 3650 -40.22 20240322 1073 103.36 20241023 0.76 N 090710 500 551 억 2577970 N N 0 N 00 N
5 20250317 130719 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 10 2 0.46 6160076691 2827672 40.32 2230 2235 2140 2830 1530 2180 2178.50 2.34 0 -496502 2320 2250 2175 2105 2030 2285 2140 551 650 500 1350 5 1 110237793 2414 -40.56 2.46 12 2.57 -54.00 890.00 3650 20240322 -40.00 1073 20241023 104.10 3045 -28.08 20250219 1565 39.94 20250131 3650 -40.00 20240322 1073 104.10 20241023 0.76 N 090710 500 551 억 2577970 N N 0 N 00 N
6 20250317 120718 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 5 2 0.23 5468358175 2511176 35.81 2230 2235 2140 2830 1530 2180 2177.61 2.34 0 -478929 2320 2250 2175 2105 2030 2285 2140 551 650 500 1350 5 1 110237793 2409 -40.46 2.46 12 2.28 -54.00 890.00 3650 20240322 -40.14 1073 20241023 103.63 3045 -28.24 20250219 1565 39.62 20250131 3650 -40.14 20240322 1073 103.63 20241023 0.76 N 090710 500 551 억 2577970 N N 0 N 00 N
7 20250317 110720 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -5 5 -0.23 4005052131 1843419 26.29 2230 2235 2140 2830 1530 2180 2172.61 2.34 0 -319630 2320 2250 2175 2105 2030 2285 2140 551 650 500 1350 5 1 110237793 2398 -40.28 2.44 12 1.67 -54.00 890.00 3650 20240322 -40.41 1073 20241023 102.70 3045 -28.57 20250219 1565 38.98 20250131 3650 -40.41 20240322 1073 102.70 20241023 0.76 N 090710 500 551 억 2577970 N N 0 N 00 N
8 20250317 100719 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 -15 5 -0.69 3112482606 1430788 20.40 2230 2235 2140 2830 1530 2180 2175.35 2.34 0 -394387 2320 2250 2175 2105 2030 2285 2140 551 650 500 1350 5 1 110237793 2387 -40.09 2.43 12 1.30 -54.00 890.00 3650 20240322 -40.68 1073 20241023 101.77 3045 -28.90 20250219 1565 38.34 20250131 3650 -40.68 20240322 1073 101.77 20241023 0.76 N 090710 500 551 억 2577970 N N 0 N 00 N
9 20250317 090720 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -10 5 -0.46 1144345701 525025 7.49 2230 2235 2140 2830 1530 2180 2179.60 2.34 0 -198146 2320 2250 2175 2105 2030 2285 2140 551 650 500 1350 5 1 110237793 2392 -40.19 2.44 12 0.48 -54.00 890.00 3650 20240322 -40.55 1073 20241023 102.24 3045 -28.74 20250219 1565 38.66 20250131 3650 -40.55 20240322 1073 102.24 20241023 0.76 N 090710 500 551 억 2577970 N N 0 N 00 N
10 20250314 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 95 2 4.56 15244281310 6931549 190.68 2100 2245 2100 2710 1460 2085 2199.28 1.63 0 791661 2285 2185 2135 2035 1985 2160 2010 551 625 500 1290 5 1 110237793 2403 -40.37 2.45 12 6.29 -54.00 890.00 3650 20240322 -40.27 1073 20241023 103.17 3045 -28.41 20250219 1565 39.30 20250131 3650 -40.27 20240322 1073 103.17 20241023 0.75 N 090710 500 551 억 1797280 N N 0 N 00 N
11 20250314 150722 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 100 2 4.80 14680505173 6672813 183.56 2100 2245 2100 2710 1460 2085 2200.06 1.63 0 772060 2285 2185 2135 2035 1985 2160 2010 551 625 500 1290 5 1 110237793 2409 -40.46 2.46 12 6.05 -54.00 890.00 3650 20240322 -40.14 1073 20241023 103.63 3045 -28.24 20250219 1565 39.62 20250131 3650 -40.14 20240322 1073 103.63 20241023 0.75 N 090710 500 551 억 1797280 N N 0 N 00 N
12 20250314 140716 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 115 2 5.52 13893408411 6312730 173.66 2100 2245 2100 2710 1460 2085 2200.87 1.63 0 723442 2285 2185 2135 2035 1985 2160 2010 551 625 500 1290 5 1 110237793 2425 -40.74 2.47 12 5.73 -54.00 890.00 3650 20240322 -39.73 1073 20241023 105.03 3045 -27.75 20250219 1565 40.58 20250131 3650 -39.73 20240322 1073 105.03 20241023 0.75 N 090710 500 551 억 1797280 N N 0 N 00 N