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
417010/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
20250317,161248,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6900,-100,5,-1.43,356923825,51809,141.66,6960,7000,6820,9100,4900,7000,6889.22,1.73,0,-15397,7206,7102,6926,6822,6646,7155,6875,99,2100,500,4900,10,1,19724328,1361,26.64,2.65,12,0.26,259.00,2600.00,16500,20240625,-58.18,6110,20241128,12.93,8440,-18.25,20250225,6430,7.31,20250102,16500,-58.18,20240625,6110,12.93,20241128,2.92,N,417010,500,98 억,,340492,N,N,2,N,00,N
20250317,151247,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6890,-110,5,-1.57,347649865,50462,137.98,6960,7000,6820,9100,4900,7000,6889.34,1.73,0,-15239,7206,7102,6926,6822,6646,7155,6875,99,2100,500,4900,10,1,19724328,1359,26.60,2.65,12,0.26,259.00,2600.00,16500,20240625,-58.24,6110,20241128,12.77,8440,-18.36,20250225,6430,7.15,20250102,16500,-58.24,20240625,6110,12.77,20241128,2.92,N,417010,500,98 억,,340492,N,N,0,N,00,N
20250317,141250,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6850,-150,5,-2.14,310784325,45103,123.32,6960,7000,6820,9100,4900,7000,6890.55,1.73,0,-15171,7206,7102,6926,6822,6646,7155,6875,99,2100,500,4900,10,1,19724328,1351,26.45,2.63,12,0.23,259.00,2600.00,16500,20240625,-58.48,6110,20241128,12.11,8440,-18.84,20250225,6430,6.53,20250102,16500,-58.48,20240625,6110,12.11,20241128,2.92,N,417010,500,98 억,,340492,N,N,0,N,00,N
20250317,131249,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6830,-170,5,-2.43,292451005,42426,116.00,6960,7000,6820,9100,4900,7000,6893.20,1.73,0,-15771,7206,7102,6926,6822,6646,7155,6875,99,2100,500,4900,10,1,19724328,1347,26.37,2.63,12,0.22,259.00,2600.00,16500,20240625,-58.61,6110,20241128,11.78,8440,-19.08,20250225,6430,6.22,20250102,16500,-58.61,20240625,6110,11.78,20241128,2.92,N,417010,500,98 억,,340492,N,N,0,N,00,N
20250317,121248,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6890,-110,5,-1.57,240756065,34896,95.41,6960,7000,6850,9100,4900,7000,6899.25,1.73,0,-14147,7206,7102,6926,6822,6646,7155,6875,99,2100,500,4900,10,1,19724328,1359,26.60,2.65,12,0.18,259.00,2600.00,16500,20240625,-58.24,6110,20241128,12.77,8440,-18.36,20250225,6430,7.15,20250102,16500,-58.24,20240625,6110,12.77,20241128,2.92,N,417010,500,98 억,,340492,N,N,0,N,00,N
20250317,111247,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6860,-140,5,-2.00,185684620,26883,73.51,6960,7000,6860,9100,4900,7000,6907.14,1.73,0,-10885,7206,7102,6926,6822,6646,7155,6875,99,2100,500,4900,10,1,19724328,1353,26.49,2.64,12,0.14,259.00,2600.00,16500,20240625,-58.42,6110,20241128,12.27,8440,-18.72,20250225,6430,6.69,20250102,16500,-58.42,20240625,6110,12.27,20241128,2.92,N,417010,500,98 억,,340492,N,N,0,N,00,N
20250317,101246,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6900,-100,5,-1.43,129774460,18757,51.29,6960,7000,6860,9100,4900,7000,6918.72,1.73,0,-8055,7206,7102,6926,6822,6646,7155,6875,99,2100,500,4900,10,1,19724328,1361,26.64,2.65,12,0.10,259.00,2600.00,16500,20240625,-58.18,6110,20241128,12.93,8440,-18.25,20250225,6430,7.31,20250102,16500,-58.18,20240625,6110,12.93,20241128,2.92,N,417010,500,98 억,,340492,N,N,0,N,00,N
20250317,091250,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6950,-50,5,-0.71,33187440,4779,13.07,6960,7000,6910,9100,4900,7000,6944.43,1.73,0,-2198,7206,7102,6926,6822,6646,7155,6875,99,2100,500,4900,10,1,19724328,1371,26.83,2.67,12,0.02,259.00,2600.00,16500,20240625,-57.88,6110,20241128,13.75,8440,-17.65,20250225,6430,8.09,20250102,16500,-57.88,20240625,6110,13.75,20241128,2.92,N,417010,500,98 억,,340492,N,N,0,N,00,N
20250314,161242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7000,200,2,2.94,254707970,36555,49.80,6750,7030,6750,8840,4760,6800,6967.64,1.64,0,17982,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1381,27.03,2.69,12,0.19,259.00,2600.00,16500,20240625,-57.58,6110,20241128,14.57,8440,-17.06,20250225,6430,8.86,20250102,16500,-57.58,20240625,6110,14.57,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N
20250314,151251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6960,160,2,2.35,243538020,34953,47.62,6750,7030,6750,8840,4760,6800,6967.59,1.64,0,17973,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1373,26.87,2.68,12,0.18,259.00,2600.00,16500,20240625,-57.82,6110,20241128,13.91,8440,-17.54,20250225,6430,8.24,20250102,16500,-57.82,20240625,6110,13.91,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,N,00,N
20250314,141244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6990,190,2,2.79,233476690,33511,45.65,6750,7030,6750,8840,4760,6800,6967.17,1.64,0,18124,7080,6940,6850,6710,6620,6895,6665,99,2040,500,4760,10,1,19724328,1379,26.99,2.69,12,0.17,259.00,2600.00,16500,20240625,-57.64,6110,20241128,14.40,8440,-17.18,20250225,6430,8.71,20250102,16500,-57.64,20240625,6110,14.40,20241128,2.92,N,417010,500,98 억,,323032,N,N,2,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 161248 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6900 -100 5 -1.43 356923825 51809 141.66 6960 7000 6820 9100 4900 7000 6889.22 1.73 0 -15397 7206 7102 6926 6822 6646 7155 6875 99 2100 500 4900 10 1 19724328 1361 26.64 2.65 12 0.26 259.00 2600.00 16500 20240625 -58.18 6110 20241128 12.93 8440 -18.25 20250225 6430 7.31 20250102 16500 -58.18 20240625 6110 12.93 20241128 2.92 N 417010 500 98 억 340492 N N 2 N 00 N
3 20250317 151247 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6890 -110 5 -1.57 347649865 50462 137.98 6960 7000 6820 9100 4900 7000 6889.34 1.73 0 -15239 7206 7102 6926 6822 6646 7155 6875 99 2100 500 4900 10 1 19724328 1359 26.60 2.65 12 0.26 259.00 2600.00 16500 20240625 -58.24 6110 20241128 12.77 8440 -18.36 20250225 6430 7.15 20250102 16500 -58.24 20240625 6110 12.77 20241128 2.92 N 417010 500 98 억 340492 N N 0 N 00 N
4 20250317 141250 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6850 -150 5 -2.14 310784325 45103 123.32 6960 7000 6820 9100 4900 7000 6890.55 1.73 0 -15171 7206 7102 6926 6822 6646 7155 6875 99 2100 500 4900 10 1 19724328 1351 26.45 2.63 12 0.23 259.00 2600.00 16500 20240625 -58.48 6110 20241128 12.11 8440 -18.84 20250225 6430 6.53 20250102 16500 -58.48 20240625 6110 12.11 20241128 2.92 N 417010 500 98 억 340492 N N 0 N 00 N
5 20250317 131249 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6830 -170 5 -2.43 292451005 42426 116.00 6960 7000 6820 9100 4900 7000 6893.20 1.73 0 -15771 7206 7102 6926 6822 6646 7155 6875 99 2100 500 4900 10 1 19724328 1347 26.37 2.63 12 0.22 259.00 2600.00 16500 20240625 -58.61 6110 20241128 11.78 8440 -19.08 20250225 6430 6.22 20250102 16500 -58.61 20240625 6110 11.78 20241128 2.92 N 417010 500 98 억 340492 N N 0 N 00 N
6 20250317 121248 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6890 -110 5 -1.57 240756065 34896 95.41 6960 7000 6850 9100 4900 7000 6899.25 1.73 0 -14147 7206 7102 6926 6822 6646 7155 6875 99 2100 500 4900 10 1 19724328 1359 26.60 2.65 12 0.18 259.00 2600.00 16500 20240625 -58.24 6110 20241128 12.77 8440 -18.36 20250225 6430 7.15 20250102 16500 -58.24 20240625 6110 12.77 20241128 2.92 N 417010 500 98 억 340492 N N 0 N 00 N
7 20250317 111247 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6860 -140 5 -2.00 185684620 26883 73.51 6960 7000 6860 9100 4900 7000 6907.14 1.73 0 -10885 7206 7102 6926 6822 6646 7155 6875 99 2100 500 4900 10 1 19724328 1353 26.49 2.64 12 0.14 259.00 2600.00 16500 20240625 -58.42 6110 20241128 12.27 8440 -18.72 20250225 6430 6.69 20250102 16500 -58.42 20240625 6110 12.27 20241128 2.92 N 417010 500 98 억 340492 N N 0 N 00 N
8 20250317 101246 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6900 -100 5 -1.43 129774460 18757 51.29 6960 7000 6860 9100 4900 7000 6918.72 1.73 0 -8055 7206 7102 6926 6822 6646 7155 6875 99 2100 500 4900 10 1 19724328 1361 26.64 2.65 12 0.10 259.00 2600.00 16500 20240625 -58.18 6110 20241128 12.93 8440 -18.25 20250225 6430 7.31 20250102 16500 -58.18 20240625 6110 12.93 20241128 2.92 N 417010 500 98 억 340492 N N 0 N 00 N
9 20250317 091250 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6950 -50 5 -0.71 33187440 4779 13.07 6960 7000 6910 9100 4900 7000 6944.43 1.73 0 -2198 7206 7102 6926 6822 6646 7155 6875 99 2100 500 4900 10 1 19724328 1371 26.83 2.67 12 0.02 259.00 2600.00 16500 20240625 -57.88 6110 20241128 13.75 8440 -17.65 20250225 6430 8.09 20250102 16500 -57.88 20240625 6110 13.75 20241128 2.92 N 417010 500 98 억 340492 N N 0 N 00 N
10 20250314 161242 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7000 200 2 2.94 254707970 36555 49.80 6750 7030 6750 8840 4760 6800 6967.64 1.64 0 17982 7080 6940 6850 6710 6620 6895 6665 99 2040 500 4760 10 1 19724328 1381 27.03 2.69 12 0.19 259.00 2600.00 16500 20240625 -57.58 6110 20241128 14.57 8440 -17.06 20250225 6430 8.86 20250102 16500 -57.58 20240625 6110 14.57 20241128 2.92 N 417010 500 98 억 323032 N N 2 N 00 N
11 20250314 151251 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6960 160 2 2.35 243538020 34953 47.62 6750 7030 6750 8840 4760 6800 6967.59 1.64 0 17973 7080 6940 6850 6710 6620 6895 6665 99 2040 500 4760 10 1 19724328 1373 26.87 2.68 12 0.18 259.00 2600.00 16500 20240625 -57.82 6110 20241128 13.91 8440 -17.54 20250225 6430 8.24 20250102 16500 -57.82 20240625 6110 13.91 20241128 2.92 N 417010 500 98 억 323032 N N 2 N 00 N
12 20250314 141244 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6990 190 2 2.79 233476690 33511 45.65 6750 7030 6750 8840 4760 6800 6967.17 1.64 0 18124 7080 6940 6850 6710 6620 6895 6665 99 2040 500 4760 10 1 19724328 1379 26.99 2.69 12 0.17 259.00 2600.00 16500 20240625 -57.64 6110 20241128 14.40 8440 -17.18 20250225 6430 8.71 20250102 16500 -57.64 20240625 6110 14.40 20241128 2.92 N 417010 500 98 억 323032 N N 2 N 00 N