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
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
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
20250317,131020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,-40,5,-1.08,17347205,4746,28.13,3650,3695,3645,4815,2595,3705,3655.12,0.64,0,555,3861,3782,3641,3562,3421,3822,3602,57,1110,500,2660,5,1,11312236,415,7.40,0.59,12,0.04,495.00,6228.00,7000,20240306,-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
20250317,121020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-35,5,-0.94,16757085,4585,27.17,3650,3695,3645,4815,2595,3705,3654.76,0.64,0,554,3861,3782,3641,3562,3421,3822,3602,57,1110,500,2660,5,1,11312236,415,7.41,0.59,12,0.04,495.00,6228.00,7000,20240306,-47.57,3205,20241210,14.51,4840,-24.17,20250117,3350,9.55,20250102,6770,-45.79,20240417,3205,14.51,20241210,1.60,N,238490,500,56 억,,71909,N,N,0,N,00,N
20250317,111020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,-40,5,-1.08,14474790,3963,23.49,3650,3695,3645,4815,2595,3705,3652.48,0.64,0,553,3861,3782,3641,3562,3421,3822,3602,57,1110,500,2660,5,1,11312236,415,7.40,0.59,12,0.04,495.00,6228.00,7000,20240306,-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
20250317,101019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-25,5,-0.67,11783100,3228,19.13,3650,3695,3645,4815,2595,3705,3650.28,0.64,0,498,3861,3782,3641,3562,3421,3822,3602,57,1110,500,2660,5,1,11312236,416,7.43,0.59,12,0.03,495.00,6228.00,7000,20240306,-47.43,3205,20241210,14.82,4840,-23.97,20250117,3350,9.85,20250102,6770,-45.64,20240417,3205,14.82,20241210,1.60,N,238490,500,56 억,,71909,N,N,0,N,00,N
20250317,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-60,5,-1.62,10105885,2770,16.42,3650,3655,3645,4815,2595,3705,3648.33,0.64,0,291,3861,3782,3641,3562,3421,3822,3602,57,1110,500,2660,5,1,11312236,412,7.36,0.59,12,0.02,495.00,6228.00,7000,20240306,-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,,71909,N,N,0,N,00,N
20250314,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,85,2,2.35,61835520,16873,206.83,3640,3720,3500,4705,2535,3620,3664.76,0.60,0,4355,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,419,7.48,0.59,12,0.15,495.00,6228.00,7000,20240306,-47.07,3205,20241210,15.60,4840,-23.45,20250117,3350,10.60,20250102,6770,-45.27,20240417,3205,15.60,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N
20250314,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,85,2,2.35,60698085,16566,203.06,3640,3720,3500,4705,2535,3620,3664.02,0.60,0,4369,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,419,7.48,0.59,12,0.15,495.00,6228.00,7000,20240306,-47.07,3205,20241210,15.60,4840,-23.45,20250117,3350,10.60,20250102,6770,-45.27,20240417,3205,15.60,20241210,1.62,N,238490,500,56 억,,67892,N,N,0,N,00,N
20250314,141017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,100,2,2.76,57422600,15681,192.22,3640,3720,3500,4705,2535,3620,3661.92,0.60,0,4410,3726,3672,3616,3562,3506,3645,3535,57,1085,500,2600,5,1,11312236,421,7.52,0.60,12,0.14,495.00,6228.00,7000,20240306,-46.86,3205,20241210,16.07,4840,-23.14,20250117,3350,11.04,20250102,6770,-45.05,20240417,3205,16.07,20241210,1.62,N,238490,500,56 억,,67892,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 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
3 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
4 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
5 20250317 131020 57 100.00 KOSDAQ 기계·장비 N N N N N 3665 -40 5 -1.08 17347205 4746 28.13 3650 3695 3645 4815 2595 3705 3655.12 0.64 0 555 3861 3782 3641 3562 3421 3822 3602 57 1110 500 2660 5 1 11312236 415 7.40 0.59 12 0.04 495.00 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
6 20250317 121020 57 100.00 KOSDAQ 기계·장비 N N N N N 3670 -35 5 -0.94 16757085 4585 27.17 3650 3695 3645 4815 2595 3705 3654.76 0.64 0 554 3861 3782 3641 3562 3421 3822 3602 57 1110 500 2660 5 1 11312236 415 7.41 0.59 12 0.04 495.00 6228.00 7000 20240306 -47.57 3205 20241210 14.51 4840 -24.17 20250117 3350 9.55 20250102 6770 -45.79 20240417 3205 14.51 20241210 1.60 N 238490 500 56 억 71909 N N 0 N 00 N
7 20250317 111020 57 100.00 KOSDAQ 기계·장비 N N N N N 3665 -40 5 -1.08 14474790 3963 23.49 3650 3695 3645 4815 2595 3705 3652.48 0.64 0 553 3861 3782 3641 3562 3421 3822 3602 57 1110 500 2660 5 1 11312236 415 7.40 0.59 12 0.04 495.00 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
8 20250317 101019 57 100.00 KOSDAQ 기계·장비 N N N N N 3680 -25 5 -0.67 11783100 3228 19.13 3650 3695 3645 4815 2595 3705 3650.28 0.64 0 498 3861 3782 3641 3562 3421 3822 3602 57 1110 500 2660 5 1 11312236 416 7.43 0.59 12 0.03 495.00 6228.00 7000 20240306 -47.43 3205 20241210 14.82 4840 -23.97 20250117 3350 9.85 20250102 6770 -45.64 20240417 3205 14.82 20241210 1.60 N 238490 500 56 억 71909 N N 0 N 00 N
9 20250317 091022 57 100.00 KOSDAQ 기계·장비 N N N N N 3645 -60 5 -1.62 10105885 2770 16.42 3650 3655 3645 4815 2595 3705 3648.33 0.64 0 291 3861 3782 3641 3562 3421 3822 3602 57 1110 500 2660 5 1 11312236 412 7.36 0.59 12 0.02 495.00 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 71909 N N 0 N 00 N
10 20250314 161015 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 85 2 2.35 61835520 16873 206.83 3640 3720 3500 4705 2535 3620 3664.76 0.60 0 4355 3726 3672 3616 3562 3506 3645 3535 57 1085 500 2600 5 1 11312236 419 7.48 0.59 12 0.15 495.00 6228.00 7000 20240306 -47.07 3205 20241210 15.60 4840 -23.45 20250117 3350 10.60 20250102 6770 -45.27 20240417 3205 15.60 20241210 1.62 N 238490 500 56 억 67892 N N 0 N 00 N
11 20250314 151023 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 85 2 2.35 60698085 16566 203.06 3640 3720 3500 4705 2535 3620 3664.02 0.60 0 4369 3726 3672 3616 3562 3506 3645 3535 57 1085 500 2600 5 1 11312236 419 7.48 0.59 12 0.15 495.00 6228.00 7000 20240306 -47.07 3205 20241210 15.60 4840 -23.45 20250117 3350 10.60 20250102 6770 -45.27 20240417 3205 15.60 20241210 1.62 N 238490 500 56 억 67892 N N 0 N 00 N
12 20250314 141017 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 100 2 2.76 57422600 15681 192.22 3640 3720 3500 4705 2535 3620 3661.92 0.60 0 4410 3726 3672 3616 3562 3506 3645 3535 57 1085 500 2600 5 1 11312236 421 7.52 0.60 12 0.14 495.00 6228.00 7000 20240306 -46.86 3205 20241210 16.07 4840 -23.14 20250117 3350 11.04 20250102 6770 -45.05 20240417 3205 16.07 20241210 1.62 N 238490 500 56 억 67892 N N 0 N 00 N