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
413390/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
20250317,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,-500,5,-4.57,31623824085,2920698,18.78,10850,11180,10450,14230,7670,10950,10828.51,2.21,0,-41388,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1210,38.56,3.06,12,25.22,271.00,3418.00,11530,20250314,-9.37,5040,20250203,107.34,11530,-9.37,20250314,5040,107.34,20250203,11530,-9.37,20250314,5040,107.34,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10470,-480,5,-4.38,30433397915,2806939,18.05,10850,11180,10460,14230,7670,10950,10842.18,2.21,0,-43979,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1212,38.63,3.06,12,24.24,271.00,3418.00,11530,20250314,-9.19,5040,20250203,107.74,11530,-9.19,20250314,5040,107.74,20250203,11530,-9.19,20250314,5040,107.74,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,141248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,-360,5,-3.29,28438232925,2617863,16.84,10850,11180,10520,14230,7670,10950,10863.13,2.21,0,-33783,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1226,39.08,3.10,12,22.61,271.00,3418.00,11530,20250314,-8.15,5040,20250203,110.12,11530,-8.15,20250314,5040,110.12,20250203,11530,-8.15,20250314,5040,110.12,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,131247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,-340,5,-3.11,27559419975,2535012,16.30,10850,11180,10520,14230,7670,10950,10871.50,2.21,0,-28958,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1229,39.15,3.10,12,21.89,271.00,3418.00,11530,20250314,-7.98,5040,20250203,110.52,11530,-7.98,20250314,5040,110.52,20250203,11530,-7.98,20250314,5040,110.52,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,121246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,-410,5,-3.74,26362948390,2422464,15.58,10850,11180,10520,14230,7670,10950,10882.68,2.21,0,-41932,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1221,38.89,3.08,12,20.92,271.00,3418.00,11530,20250314,-8.59,5040,20250203,109.13,11530,-8.59,20250314,5040,109.13,20250203,11530,-8.59,20250314,5040,109.13,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,111245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,-230,5,-2.10,22303246545,2039812,13.12,10850,11180,10670,14230,7670,10950,10933.97,2.21,0,-53987,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1241,39.56,3.14,12,17.61,271.00,3418.00,11530,20250314,-7.03,5040,20250203,112.70,11530,-7.03,20250314,5040,112.70,20250203,11530,-7.03,20250314,5040,112.70,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10870,-80,5,-0.73,12143988780,1116611,7.18,10850,11050,10670,14230,7670,10950,10875.72,2.21,0,5973,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1259,40.11,3.18,12,9.64,271.00,3418.00,11530,20250314,-5.72,5040,20250203,115.67,11530,-5.72,20250314,5040,115.67,20250203,11530,-5.72,20250314,5040,115.67,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,091248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,50,2,0.46,7100267415,653926,4.21,10850,11040,10670,14230,7670,10950,10857.83,2.21,0,10684,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1274,40.59,3.22,12,5.65,271.00,3418.00,11530,20250314,-4.60,5040,20250203,118.25,11530,-4.60,20250314,5040,118.25,20250203,11530,-4.60,20250314,5040,118.25,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250314,161240,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10950,2080,2,23.45,166412511540,15396025,1697.59,8940,11530,8870,11530,6210,8870,10808.59,1.92,0,39652,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1268,40.41,3.20,12,132.95,271.00,3418.00,11530,20250314,-5.03,5040,20250203,117.26,11530,-5.03,20250314,5040,117.26,20250203,11530,-5.03,20250314,5040,117.26,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N
20250314,151249,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11110,2240,2,25.25,154792046840,14334298,1580.52,8940,11530,8870,11530,6210,8870,10798.74,1.92,0,31198,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1287,41.00,3.25,12,123.78,271.00,3418.00,11530,20250314,-3.64,5040,20250203,120.44,11530,-3.64,20250314,5040,120.44,20250203,11530,-3.64,20250314,5040,120.44,20250203,0.69,N,413390,500,57 억,,222664,N,N,0,N,00,N
20250314,141243,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11320,2450,2,27.62,124786775155,11684863,1288.39,8940,11530,8870,11530,6210,8870,10679.38,1.92,0,52928,10223,9546,9173,8496,8123,9360,8310,58,2660,500,6200,10,1,11580180,1311,41.77,3.31,12,100.90,271.00,3418.00,11530,20250314,-1.82,5040,20250203,124.60,11530,-1.82,20250314,5040,124.60,20250203,11530,-1.82,20250314,5040,124.60,20250203,0.69,N,413390,500,57 억,,222664,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 161246 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 -500 5 -4.57 31623824085 2920698 18.78 10850 11180 10450 14230 7670 10950 10828.51 2.21 0 -41388 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1210 38.56 3.06 12 25.22 271.00 3418.00 11530 20250314 -9.37 5040 20250203 107.34 11530 -9.37 20250314 5040 107.34 20250203 11530 -9.37 20250314 5040 107.34 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
3 20250317 151246 57 100.00 KOSDAQ 기계·장비 N N N N N 10470 -480 5 -4.38 30433397915 2806939 18.05 10850 11180 10460 14230 7670 10950 10842.18 2.21 0 -43979 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1212 38.63 3.06 12 24.24 271.00 3418.00 11530 20250314 -9.19 5040 20250203 107.74 11530 -9.19 20250314 5040 107.74 20250203 11530 -9.19 20250314 5040 107.74 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
4 20250317 141248 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 -360 5 -3.29 28438232925 2617863 16.84 10850 11180 10520 14230 7670 10950 10863.13 2.21 0 -33783 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1226 39.08 3.10 12 22.61 271.00 3418.00 11530 20250314 -8.15 5040 20250203 110.12 11530 -8.15 20250314 5040 110.12 20250203 11530 -8.15 20250314 5040 110.12 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
5 20250317 131247 57 100.00 KOSDAQ 기계·장비 N N N N N 10610 -340 5 -3.11 27559419975 2535012 16.30 10850 11180 10520 14230 7670 10950 10871.50 2.21 0 -28958 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1229 39.15 3.10 12 21.89 271.00 3418.00 11530 20250314 -7.98 5040 20250203 110.52 11530 -7.98 20250314 5040 110.52 20250203 11530 -7.98 20250314 5040 110.52 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
6 20250317 121246 57 100.00 KOSDAQ 기계·장비 N N N N N 10540 -410 5 -3.74 26362948390 2422464 15.58 10850 11180 10520 14230 7670 10950 10882.68 2.21 0 -41932 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1221 38.89 3.08 12 20.92 271.00 3418.00 11530 20250314 -8.59 5040 20250203 109.13 11530 -8.59 20250314 5040 109.13 20250203 11530 -8.59 20250314 5040 109.13 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
7 20250317 111245 57 100.00 KOSDAQ 기계·장비 N N N N N 10720 -230 5 -2.10 22303246545 2039812 13.12 10850 11180 10670 14230 7670 10950 10933.97 2.21 0 -53987 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1241 39.56 3.14 12 17.61 271.00 3418.00 11530 20250314 -7.03 5040 20250203 112.70 11530 -7.03 20250314 5040 112.70 20250203 11530 -7.03 20250314 5040 112.70 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
8 20250317 101244 57 100.00 KOSDAQ 기계·장비 N N N N N 10870 -80 5 -0.73 12143988780 1116611 7.18 10850 11050 10670 14230 7670 10950 10875.72 2.21 0 5973 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1259 40.11 3.18 12 9.64 271.00 3418.00 11530 20250314 -5.72 5040 20250203 115.67 11530 -5.72 20250314 5040 115.67 20250203 11530 -5.72 20250314 5040 115.67 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
9 20250317 091248 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 50 2 0.46 7100267415 653926 4.21 10850 11040 10670 14230 7670 10950 10857.83 2.21 0 10684 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1274 40.59 3.22 12 5.65 271.00 3418.00 11530 20250314 -4.60 5040 20250203 118.25 11530 -4.60 20250314 5040 118.25 20250203 11530 -4.60 20250314 5040 118.25 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
10 20250314 161240 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10950 2080 2 23.45 166412511540 15396025 1697.59 8940 11530 8870 11530 6210 8870 10808.59 1.92 0 39652 10223 9546 9173 8496 8123 9360 8310 58 2660 500 6200 10 1 11580180 1268 40.41 3.20 12 132.95 271.00 3418.00 11530 20250314 -5.03 5040 20250203 117.26 11530 -5.03 20250314 5040 117.26 20250203 11530 -5.03 20250314 5040 117.26 20250203 0.69 N 413390 500 57 억 222664 N N 0 N 00 N
11 20250314 151249 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11110 2240 2 25.25 154792046840 14334298 1580.52 8940 11530 8870 11530 6210 8870 10798.74 1.92 0 31198 10223 9546 9173 8496 8123 9360 8310 58 2660 500 6200 10 1 11580180 1287 41.00 3.25 12 123.78 271.00 3418.00 11530 20250314 -3.64 5040 20250203 120.44 11530 -3.64 20250314 5040 120.44 20250203 11530 -3.64 20250314 5040 120.44 20250203 0.69 N 413390 500 57 억 222664 N N 0 N 00 N
12 20250314 141243 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11320 2450 2 27.62 124786775155 11684863 1288.39 8940 11530 8870 11530 6210 8870 10679.38 1.92 0 52928 10223 9546 9173 8496 8123 9360 8310 58 2660 500 6200 10 1 11580180 1311 41.77 3.31 12 100.90 271.00 3418.00 11530 20250314 -1.82 5040 20250203 124.60 11530 -1.82 20250314 5040 124.60 20250203 11530 -1.82 20250314 5040 124.60 20250203 0.69 N 413390 500 57 억 222664 N N 0 N 00 N