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
224060/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
20250317,161003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,25,2,0.83,18578600,6134,118.92,3075,3100,3015,3915,2115,3015,3028.77,0.00,0,654,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,157,-1.68,0.31,12,0.12,-1812.00,9952.00,7110,20240318,-57.24,3005,20250312,1.16,4800,-36.67,20250107,3005,1.16,20250312,7110,-57.24,20240318,3005,1.16,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,20,2,0.66,17518235,5785,112.16,3075,3100,3015,3915,2115,3015,3028.22,0.00,0,803,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,157,-1.67,0.30,12,0.11,-1812.00,9952.00,7110,20240318,-57.31,3005,20250312,1.00,4800,-36.77,20250107,3005,1.00,20250312,7110,-57.31,20240318,3005,1.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,141005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,20,2,0.66,17424150,5754,111.55,3075,3100,3015,3915,2115,3015,3028.18,0.00,0,801,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,157,-1.67,0.30,12,0.11,-1812.00,9952.00,7110,20240318,-57.31,3005,20250312,1.00,4800,-36.77,20250107,3005,1.00,20250312,7110,-57.31,20240318,3005,1.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,131003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,20,2,0.66,17418080,5752,111.52,3075,3100,3015,3915,2115,3015,3028.18,0.00,0,801,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,157,-1.67,0.30,12,0.11,-1812.00,9952.00,7110,20240318,-57.31,3005,20250312,1.00,4800,-36.77,20250107,3005,1.00,20250312,7110,-57.31,20240318,3005,1.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,121003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,15,2,0.50,13438140,4438,86.04,3075,3100,3015,3915,2115,3015,3027.97,0.00,0,645,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,156,-1.67,0.30,12,0.09,-1812.00,9952.00,7110,20240318,-57.38,3005,20250312,0.83,4800,-36.88,20250107,3005,0.83,20250312,7110,-57.38,20240318,3005,0.83,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,111004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,5,2,0.17,12456980,4113,79.74,3075,3100,3015,3915,2115,3015,3028.68,0.00,0,642,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,156,-1.67,0.30,12,0.08,-1812.00,9952.00,7110,20240318,-57.52,3005,20250312,0.50,4800,-37.08,20250107,3005,0.50,20250312,7110,-57.52,20240318,3005,0.50,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,5,2,0.17,8215735,2707,52.48,3075,3100,3020,3915,2115,3015,3035.00,0.00,0,593,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,156,-1.67,0.30,12,0.05,-1812.00,9952.00,7110,20240318,-57.52,3005,20250312,0.50,4800,-37.08,20250107,3005,0.50,20250312,7110,-57.52,20240318,3005,0.50,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,25,2,0.83,4968900,1636,31.72,3075,3100,3020,3915,2115,3015,3037.22,0.00,0,765,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,157,-1.68,0.31,12,0.03,-1812.00,9952.00,7110,20240318,-57.24,3005,20250312,1.16,4800,-36.67,20250107,3005,1.16,20250312,7110,-57.24,20240318,3005,1.16,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250314,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-60,5,-1.95,15615240,5158,127.39,3045,3075,3010,3995,2155,3075,3027.38,0.00,0,274,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.66,0.30,12,0.10,-1812.00,9952.00,7110,20240318,-57.59,3005,20250312,0.33,4800,-37.19,20250107,3005,0.33,20250312,7110,-57.59,20240318,3005,0.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250314,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-50,5,-1.63,13727500,4533,111.95,3045,3075,3010,3995,2155,3075,3028.35,0.00,0,172,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.67,0.30,12,0.09,-1812.00,9952.00,7110,20240318,-57.45,3005,20250312,0.67,4800,-36.98,20250107,3005,0.67,20250312,7110,-57.45,20240318,3005,0.67,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250314,141000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-45,5,-1.46,8711880,2872,70.93,3045,3075,3010,3995,2155,3075,3033.38,0.00,0,288,3205,3140,3095,3030,2985,3172,3062,26,920,500,2020,5,1,5160722,156,-1.67,0.30,12,0.06,-1812.00,9952.00,7110,20240318,-57.38,3005,20250312,0.83,4800,-36.88,20250107,3005,0.83,20250312,7110,-57.38,20240318,3005,0.83,20250312,0.00,N,224060,500,25 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 20250317 161003 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 25 2 0.83 18578600 6134 118.92 3075 3100 3015 3915 2115 3015 3028.77 0.00 0 654 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 157 -1.68 0.31 12 0.12 -1812.00 9952.00 7110 20240318 -57.24 3005 20250312 1.16 4800 -36.67 20250107 3005 1.16 20250312 7110 -57.24 20240318 3005 1.16 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
3 20250317 151002 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 20 2 0.66 17518235 5785 112.16 3075 3100 3015 3915 2115 3015 3028.22 0.00 0 803 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 157 -1.67 0.30 12 0.11 -1812.00 9952.00 7110 20240318 -57.31 3005 20250312 1.00 4800 -36.77 20250107 3005 1.00 20250312 7110 -57.31 20240318 3005 1.00 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
4 20250317 141005 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 20 2 0.66 17424150 5754 111.55 3075 3100 3015 3915 2115 3015 3028.18 0.00 0 801 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 157 -1.67 0.30 12 0.11 -1812.00 9952.00 7110 20240318 -57.31 3005 20250312 1.00 4800 -36.77 20250107 3005 1.00 20250312 7110 -57.31 20240318 3005 1.00 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
5 20250317 131003 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 20 2 0.66 17418080 5752 111.52 3075 3100 3015 3915 2115 3015 3028.18 0.00 0 801 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 157 -1.67 0.30 12 0.11 -1812.00 9952.00 7110 20240318 -57.31 3005 20250312 1.00 4800 -36.77 20250107 3005 1.00 20250312 7110 -57.31 20240318 3005 1.00 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
6 20250317 121003 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 15 2 0.50 13438140 4438 86.04 3075 3100 3015 3915 2115 3015 3027.97 0.00 0 645 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 156 -1.67 0.30 12 0.09 -1812.00 9952.00 7110 20240318 -57.38 3005 20250312 0.83 4800 -36.88 20250107 3005 0.83 20250312 7110 -57.38 20240318 3005 0.83 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
7 20250317 111004 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 5 2 0.17 12456980 4113 79.74 3075 3100 3015 3915 2115 3015 3028.68 0.00 0 642 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 156 -1.67 0.30 12 0.08 -1812.00 9952.00 7110 20240318 -57.52 3005 20250312 0.50 4800 -37.08 20250107 3005 0.50 20250312 7110 -57.52 20240318 3005 0.50 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
8 20250317 101002 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 5 2 0.17 8215735 2707 52.48 3075 3100 3020 3915 2115 3015 3035.00 0.00 0 593 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 156 -1.67 0.30 12 0.05 -1812.00 9952.00 7110 20240318 -57.52 3005 20250312 0.50 4800 -37.08 20250107 3005 0.50 20250312 7110 -57.52 20240318 3005 0.50 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
9 20250317 091006 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 25 2 0.83 4968900 1636 31.72 3075 3100 3020 3915 2115 3015 3037.22 0.00 0 765 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 157 -1.68 0.31 12 0.03 -1812.00 9952.00 7110 20240318 -57.24 3005 20250312 1.16 4800 -36.67 20250107 3005 1.16 20250312 7110 -57.24 20240318 3005 1.16 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
10 20250314 160959 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 -60 5 -1.95 15615240 5158 127.39 3045 3075 3010 3995 2155 3075 3027.38 0.00 0 274 3205 3140 3095 3030 2985 3172 3062 26 920 500 2020 5 1 5160722 156 -1.66 0.30 12 0.10 -1812.00 9952.00 7110 20240318 -57.59 3005 20250312 0.33 4800 -37.19 20250107 3005 0.33 20250312 7110 -57.59 20240318 3005 0.33 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
11 20250314 151006 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 -50 5 -1.63 13727500 4533 111.95 3045 3075 3010 3995 2155 3075 3028.35 0.00 0 172 3205 3140 3095 3030 2985 3172 3062 26 920 500 2020 5 1 5160722 156 -1.67 0.30 12 0.09 -1812.00 9952.00 7110 20240318 -57.45 3005 20250312 0.67 4800 -36.98 20250107 3005 0.67 20250312 7110 -57.45 20240318 3005 0.67 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
12 20250314 141000 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 -45 5 -1.46 8711880 2872 70.93 3045 3075 3010 3995 2155 3075 3033.38 0.00 0 288 3205 3140 3095 3030 2985 3172 3062 26 920 500 2020 5 1 5160722 156 -1.67 0.30 12 0.06 -1812.00 9952.00 7110 20240318 -57.38 3005 20250312 0.83 4800 -36.88 20250107 3005 0.83 20250312 7110 -57.38 20240318 3005 0.83 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N