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
417840/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
20250317,161250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8720,120,2,1.40,304954385,34991,114.66,8700,8830,8500,11180,6020,8600,8715.22,0.22,0,4313,8906,8752,8576,8422,8246,8830,8500,36,2580,500,6020,10,1,7249175,632,-18.36,1.26,12,0.48,-475.00,6932.00,17680,20240313,-50.68,4925,20241209,77.06,11300,-22.83,20250108,6690,30.34,20250102,17400,-49.89,20240321,4925,77.06,20241209,3.28,N,417840,500,36 억,,15897,N,N,0,N,00,N
20250317,151249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,140,2,1.63,300759495,34510,113.09,8700,8830,8500,11180,6020,8600,8715.14,0.22,0,4340,8906,8752,8576,8422,8246,8830,8500,36,2580,500,6020,10,1,7249175,634,-18.40,1.26,12,0.48,-475.00,6932.00,17680,20240313,-50.57,4925,20241209,77.46,11300,-22.65,20250108,6690,30.64,20250102,17400,-49.77,20240321,4925,77.46,20241209,3.28,N,417840,500,36 억,,15897,N,N,0,N,00,N
20250317,141251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8720,120,2,1.40,268750525,30835,101.05,8700,8830,8500,11180,6020,8600,8715.76,0.22,0,4118,8906,8752,8576,8422,8246,8830,8500,36,2580,500,6020,10,1,7249175,632,-18.36,1.26,12,0.43,-475.00,6932.00,17680,20240313,-50.68,4925,20241209,77.06,11300,-22.83,20250108,6690,30.34,20250102,17400,-49.89,20240321,4925,77.06,20241209,3.28,N,417840,500,36 억,,15897,N,N,0,N,00,N
20250317,131250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,90,2,1.05,228865175,26234,85.97,8700,8830,8500,11180,6020,8600,8723.99,0.22,0,1380,8906,8752,8576,8422,8246,8830,8500,36,2580,500,6020,10,1,7249175,630,-18.29,1.25,12,0.36,-475.00,6932.00,17680,20240313,-50.85,4925,20241209,76.45,11300,-23.10,20250108,6690,29.90,20250102,17400,-50.06,20240321,4925,76.45,20241209,3.28,N,417840,500,36 억,,15897,N,N,0,N,00,N
20250317,121249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,130,2,1.51,202369405,23195,76.01,8700,8830,8500,11180,6020,8600,8724.70,0.22,0,1882,8906,8752,8576,8422,8246,8830,8500,36,2580,500,6020,10,1,7249175,633,-18.38,1.26,12,0.32,-475.00,6932.00,17680,20240313,-50.62,4925,20241209,77.26,11300,-22.74,20250108,6690,30.49,20250102,17400,-49.83,20240321,4925,77.26,20241209,3.28,N,417840,500,36 억,,15897,N,N,0,N,00,N
20250317,111248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,200,2,2.33,178378445,20448,67.01,8700,8830,8500,11180,6020,8600,8723.52,0.22,0,1539,8906,8752,8576,8422,8246,8830,8500,36,2580,500,6020,10,1,7249175,638,-18.53,1.27,12,0.28,-475.00,6932.00,17680,20240313,-50.23,4925,20241209,78.68,11300,-22.12,20250108,6690,31.54,20250102,17400,-49.43,20240321,4925,78.68,20241209,3.28,N,417840,500,36 억,,15897,N,N,0,N,00,N
20250317,101248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8770,170,2,1.98,149462765,17144,56.18,8700,8830,8500,11180,6020,8600,8718.08,0.22,0,1670,8906,8752,8576,8422,8246,8830,8500,36,2580,500,6020,10,1,7249175,636,-18.46,1.27,12,0.24,-475.00,6932.00,17680,20240313,-50.40,4925,20241209,78.07,11300,-22.39,20250108,6690,31.09,20250102,17400,-49.60,20240321,4925,78.07,20241209,3.28,N,417840,500,36 억,,15897,N,N,0,N,00,N
20250317,091251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,150,2,1.74,45675520,5285,17.32,8700,8750,8500,11180,6020,8600,8642.48,0.22,0,-177,8906,8752,8576,8422,8246,8830,8500,36,2580,500,6020,10,1,7249175,634,-18.42,1.26,12,0.07,-475.00,6932.00,17680,20240313,-50.51,4925,20241209,77.66,11300,-22.57,20250108,6690,30.79,20250102,17400,-49.71,20240321,4925,77.66,20241209,3.28,N,417840,500,36 억,,15897,N,N,0,N,00,N
20250314,161243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,200,2,2.38,262519990,30444,139.15,8400,8730,8400,10920,5880,8400,8623.12,0.13,0,6506,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,623,-18.11,1.24,12,0.42,-475.00,6932.00,17680,20240313,-51.36,4925,20241209,74.62,11300,-23.89,20250108,6690,28.55,20250102,17400,-50.57,20240321,4925,74.62,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N
20250314,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,270,2,3.21,254076100,29463,134.66,8400,8730,8400,10920,5880,8400,8623.57,0.13,0,6324,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,629,-18.25,1.25,12,0.41,-475.00,6932.00,17680,20240313,-50.96,4925,20241209,76.04,11300,-23.27,20250108,6690,29.60,20250102,17400,-50.17,20240321,4925,76.04,20241209,3.25,N,417840,500,36 억,,9498,N,N,0,N,00,N
20250314,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,290,2,3.45,210811990,24468,111.83,8400,8730,8400,10920,5880,8400,8615.82,0.13,0,7018,8893,8646,8523,8276,8153,8585,8215,36,2520,500,5880,10,1,7249175,630,-18.29,1.25,12,0.34,-475.00,6932.00,17680,20240313,-50.85,4925,20241209,76.45,11300,-23.10,20250108,6690,29.90,20250102,17400,-50.06,20240321,4925,76.45,20241209,3.25,N,417840,500,36 억,,9498,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 161250 57 100.00 KOSDAQ 기계·장비 N N N N N 8720 120 2 1.40 304954385 34991 114.66 8700 8830 8500 11180 6020 8600 8715.22 0.22 0 4313 8906 8752 8576 8422 8246 8830 8500 36 2580 500 6020 10 1 7249175 632 -18.36 1.26 12 0.48 -475.00 6932.00 17680 20240313 -50.68 4925 20241209 77.06 11300 -22.83 20250108 6690 30.34 20250102 17400 -49.89 20240321 4925 77.06 20241209 3.28 N 417840 500 36 억 15897 N N 0 N 00 N
3 20250317 151249 57 100.00 KOSDAQ 기계·장비 N N N N N 8740 140 2 1.63 300759495 34510 113.09 8700 8830 8500 11180 6020 8600 8715.14 0.22 0 4340 8906 8752 8576 8422 8246 8830 8500 36 2580 500 6020 10 1 7249175 634 -18.40 1.26 12 0.48 -475.00 6932.00 17680 20240313 -50.57 4925 20241209 77.46 11300 -22.65 20250108 6690 30.64 20250102 17400 -49.77 20240321 4925 77.46 20241209 3.28 N 417840 500 36 억 15897 N N 0 N 00 N
4 20250317 141251 57 100.00 KOSDAQ 기계·장비 N N N N N 8720 120 2 1.40 268750525 30835 101.05 8700 8830 8500 11180 6020 8600 8715.76 0.22 0 4118 8906 8752 8576 8422 8246 8830 8500 36 2580 500 6020 10 1 7249175 632 -18.36 1.26 12 0.43 -475.00 6932.00 17680 20240313 -50.68 4925 20241209 77.06 11300 -22.83 20250108 6690 30.34 20250102 17400 -49.89 20240321 4925 77.06 20241209 3.28 N 417840 500 36 억 15897 N N 0 N 00 N
5 20250317 131250 57 100.00 KOSDAQ 기계·장비 N N N N N 8690 90 2 1.05 228865175 26234 85.97 8700 8830 8500 11180 6020 8600 8723.99 0.22 0 1380 8906 8752 8576 8422 8246 8830 8500 36 2580 500 6020 10 1 7249175 630 -18.29 1.25 12 0.36 -475.00 6932.00 17680 20240313 -50.85 4925 20241209 76.45 11300 -23.10 20250108 6690 29.90 20250102 17400 -50.06 20240321 4925 76.45 20241209 3.28 N 417840 500 36 억 15897 N N 0 N 00 N
6 20250317 121249 57 100.00 KOSDAQ 기계·장비 N N N N N 8730 130 2 1.51 202369405 23195 76.01 8700 8830 8500 11180 6020 8600 8724.70 0.22 0 1882 8906 8752 8576 8422 8246 8830 8500 36 2580 500 6020 10 1 7249175 633 -18.38 1.26 12 0.32 -475.00 6932.00 17680 20240313 -50.62 4925 20241209 77.26 11300 -22.74 20250108 6690 30.49 20250102 17400 -49.83 20240321 4925 77.26 20241209 3.28 N 417840 500 36 억 15897 N N 0 N 00 N
7 20250317 111248 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 200 2 2.33 178378445 20448 67.01 8700 8830 8500 11180 6020 8600 8723.52 0.22 0 1539 8906 8752 8576 8422 8246 8830 8500 36 2580 500 6020 10 1 7249175 638 -18.53 1.27 12 0.28 -475.00 6932.00 17680 20240313 -50.23 4925 20241209 78.68 11300 -22.12 20250108 6690 31.54 20250102 17400 -49.43 20240321 4925 78.68 20241209 3.28 N 417840 500 36 억 15897 N N 0 N 00 N
8 20250317 101248 57 100.00 KOSDAQ 기계·장비 N N N N N 8770 170 2 1.98 149462765 17144 56.18 8700 8830 8500 11180 6020 8600 8718.08 0.22 0 1670 8906 8752 8576 8422 8246 8830 8500 36 2580 500 6020 10 1 7249175 636 -18.46 1.27 12 0.24 -475.00 6932.00 17680 20240313 -50.40 4925 20241209 78.07 11300 -22.39 20250108 6690 31.09 20250102 17400 -49.60 20240321 4925 78.07 20241209 3.28 N 417840 500 36 억 15897 N N 0 N 00 N
9 20250317 091251 57 100.00 KOSDAQ 기계·장비 N N N N N 8750 150 2 1.74 45675520 5285 17.32 8700 8750 8500 11180 6020 8600 8642.48 0.22 0 -177 8906 8752 8576 8422 8246 8830 8500 36 2580 500 6020 10 1 7249175 634 -18.42 1.26 12 0.07 -475.00 6932.00 17680 20240313 -50.51 4925 20241209 77.66 11300 -22.57 20250108 6690 30.79 20250102 17400 -49.71 20240321 4925 77.66 20241209 3.28 N 417840 500 36 억 15897 N N 0 N 00 N
10 20250314 161243 57 100.00 KOSDAQ 기계·장비 N N N N N 8600 200 2 2.38 262519990 30444 139.15 8400 8730 8400 10920 5880 8400 8623.12 0.13 0 6506 8893 8646 8523 8276 8153 8585 8215 36 2520 500 5880 10 1 7249175 623 -18.11 1.24 12 0.42 -475.00 6932.00 17680 20240313 -51.36 4925 20241209 74.62 11300 -23.89 20250108 6690 28.55 20250102 17400 -50.57 20240321 4925 74.62 20241209 3.25 N 417840 500 36 억 9498 N N 0 N 00 N
11 20250314 151253 57 100.00 KOSDAQ 기계·장비 N N N N N 8670 270 2 3.21 254076100 29463 134.66 8400 8730 8400 10920 5880 8400 8623.57 0.13 0 6324 8893 8646 8523 8276 8153 8585 8215 36 2520 500 5880 10 1 7249175 629 -18.25 1.25 12 0.41 -475.00 6932.00 17680 20240313 -50.96 4925 20241209 76.04 11300 -23.27 20250108 6690 29.60 20250102 17400 -50.17 20240321 4925 76.04 20241209 3.25 N 417840 500 36 억 9498 N N 0 N 00 N
12 20250314 141246 57 100.00 KOSDAQ 기계·장비 N N N N N 8690 290 2 3.45 210811990 24468 111.83 8400 8730 8400 10920 5880 8400 8615.82 0.13 0 7018 8893 8646 8523 8276 8153 8585 8215 36 2520 500 5880 10 1 7249175 630 -18.29 1.25 12 0.34 -475.00 6932.00 17680 20240313 -50.85 4925 20241209 76.45 11300 -23.10 20250108 6690 29.90 20250102 17400 -50.06 20240321 4925 76.45 20241209 3.25 N 417840 500 36 억 9498 N N 0 N 00 N