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
419080/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
20250317,161253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,210,2,2.28,232987600,24611,127.96,9410,9670,9220,11980,6460,9220,9466.81,0.00,0,3001,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,996,314.33,2.06,12,0.23,30.00,4588.00,17980,20240415,-47.55,7050,20241210,33.76,11010,-14.35,20250220,7990,18.02,20250203,17980,-47.55,20240415,7050,33.76,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,250,2,2.71,225531670,23821,123.85,9410,9670,9220,11980,6460,9220,9467.77,0.00,0,3156,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,1001,315.67,2.06,12,0.23,30.00,4588.00,17980,20240415,-47.33,7050,20241210,34.33,11010,-13.99,20250220,7990,18.52,20250203,17980,-47.33,20240415,7050,34.33,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,141254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9440,220,2,2.39,204416110,21581,112.20,9410,9670,9220,11980,6460,9220,9472.04,0.00,0,2042,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,997,314.67,2.06,12,0.20,30.00,4588.00,17980,20240415,-47.50,7050,20241210,33.90,11010,-14.26,20250220,7990,18.15,20250203,17980,-47.50,20240415,7050,33.90,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,131253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,340,2,3.69,193780270,20460,106.37,9410,9670,9220,11980,6460,9220,9471.18,0.00,0,2194,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,1010,318.67,2.08,12,0.19,30.00,4588.00,17980,20240415,-46.83,7050,20241210,35.60,11010,-13.17,20250220,7990,19.65,20250203,17980,-46.83,20240415,7050,35.60,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,121252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,330,2,3.58,179231800,18928,98.41,9410,9670,9220,11980,6460,9220,9469.14,0.00,0,1653,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,1009,318.33,2.08,12,0.18,30.00,4588.00,17980,20240415,-46.89,7050,20241210,35.46,11010,-13.26,20250220,7990,19.52,20250203,17980,-46.89,20240415,7050,35.46,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,111251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,270,2,2.93,150400680,15911,82.72,9410,9670,9220,11980,6460,9220,9452.62,0.00,0,1955,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,1003,316.33,2.07,12,0.15,30.00,4588.00,17980,20240415,-47.22,7050,20241210,34.61,11010,-13.81,20250220,7990,18.77,20250203,17980,-47.22,20240415,7050,34.61,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,101250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,190,2,2.06,39590370,4261,22.15,9410,9440,9220,11980,6460,9220,9291.33,0.00,0,655,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,994,313.67,2.05,12,0.04,30.00,4588.00,17980,20240415,-47.66,7050,20241210,33.48,11010,-14.53,20250220,7990,17.77,20250203,17980,-47.66,20240415,7050,33.48,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250317,091254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,70,2,0.76,8831950,956,4.97,9410,9410,9220,11980,6460,9220,9238.44,0.00,0,-516,9900,9560,9180,8840,8460,9730,9010,53,2760,500,6260,10,1,10565477,982,309.67,2.02,12,0.01,30.00,4588.00,17980,20240415,-48.33,7050,20241210,31.77,11010,-15.62,20250220,7990,16.27,20250203,17980,-48.33,20240415,7050,31.77,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250314,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,230,2,2.56,178488670,19234,90.73,8900,9520,8800,11680,6300,8990,9280.15,0.00,0,4046,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,974,307.33,2.01,12,0.18,30.00,4588.00,17980,20240415,-48.72,7050,20241210,30.78,11010,-16.26,20250220,7990,15.39,20250203,17980,-48.72,20240415,7050,30.78,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N
20250314,151255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,330,2,3.67,160731930,17312,81.67,8900,9520,8800,11680,6300,8990,9284.76,0.00,0,3826,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,985,310.67,2.03,12,0.16,30.00,4588.00,17980,20240415,-48.16,7050,20241210,32.20,11010,-15.35,20250220,7990,16.65,20250203,17980,-48.16,20240415,7050,32.20,20241210,1.24,N,419080,500,52 억,,0,N,N,0,N,00,N
20250314,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,340,2,3.78,150373830,16199,76.42,8900,9520,8800,11680,6300,8990,9283.27,0.00,0,4277,9543,9266,9103,8826,8663,9185,8745,53,2690,500,6110,10,1,10565477,986,311.00,2.03,12,0.15,30.00,4588.00,17980,20240415,-48.11,7050,20241210,32.34,11010,-15.26,20250220,7990,16.77,20250203,17980,-48.11,20240415,7050,32.34,20241210,1.24,N,419080,500,52 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 161253 57 100.00 KOSDAQ 기계·장비 N N N N N 9430 210 2 2.28 232987600 24611 127.96 9410 9670 9220 11980 6460 9220 9466.81 0.00 0 3001 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 996 314.33 2.06 12 0.23 30.00 4588.00 17980 20240415 -47.55 7050 20241210 33.76 11010 -14.35 20250220 7990 18.02 20250203 17980 -47.55 20240415 7050 33.76 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
3 20250317 151252 57 100.00 KOSDAQ 기계·장비 N N N N N 9470 250 2 2.71 225531670 23821 123.85 9410 9670 9220 11980 6460 9220 9467.77 0.00 0 3156 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 1001 315.67 2.06 12 0.23 30.00 4588.00 17980 20240415 -47.33 7050 20241210 34.33 11010 -13.99 20250220 7990 18.52 20250203 17980 -47.33 20240415 7050 34.33 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
4 20250317 141254 57 100.00 KOSDAQ 기계·장비 N N N N N 9440 220 2 2.39 204416110 21581 112.20 9410 9670 9220 11980 6460 9220 9472.04 0.00 0 2042 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 997 314.67 2.06 12 0.20 30.00 4588.00 17980 20240415 -47.50 7050 20241210 33.90 11010 -14.26 20250220 7990 18.15 20250203 17980 -47.50 20240415 7050 33.90 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
5 20250317 131253 57 100.00 KOSDAQ 기계·장비 N N N N N 9560 340 2 3.69 193780270 20460 106.37 9410 9670 9220 11980 6460 9220 9471.18 0.00 0 2194 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 1010 318.67 2.08 12 0.19 30.00 4588.00 17980 20240415 -46.83 7050 20241210 35.60 11010 -13.17 20250220 7990 19.65 20250203 17980 -46.83 20240415 7050 35.60 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
6 20250317 121252 57 100.00 KOSDAQ 기계·장비 N N N N N 9550 330 2 3.58 179231800 18928 98.41 9410 9670 9220 11980 6460 9220 9469.14 0.00 0 1653 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 1009 318.33 2.08 12 0.18 30.00 4588.00 17980 20240415 -46.89 7050 20241210 35.46 11010 -13.26 20250220 7990 19.52 20250203 17980 -46.89 20240415 7050 35.46 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
7 20250317 111251 57 100.00 KOSDAQ 기계·장비 N N N N N 9490 270 2 2.93 150400680 15911 82.72 9410 9670 9220 11980 6460 9220 9452.62 0.00 0 1955 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 1003 316.33 2.07 12 0.15 30.00 4588.00 17980 20240415 -47.22 7050 20241210 34.61 11010 -13.81 20250220 7990 18.77 20250203 17980 -47.22 20240415 7050 34.61 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
8 20250317 101250 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 190 2 2.06 39590370 4261 22.15 9410 9440 9220 11980 6460 9220 9291.33 0.00 0 655 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 994 313.67 2.05 12 0.04 30.00 4588.00 17980 20240415 -47.66 7050 20241210 33.48 11010 -14.53 20250220 7990 17.77 20250203 17980 -47.66 20240415 7050 33.48 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
9 20250317 091254 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 70 2 0.76 8831950 956 4.97 9410 9410 9220 11980 6460 9220 9238.44 0.00 0 -516 9900 9560 9180 8840 8460 9730 9010 53 2760 500 6260 10 1 10565477 982 309.67 2.02 12 0.01 30.00 4588.00 17980 20240415 -48.33 7050 20241210 31.77 11010 -15.62 20250220 7990 16.27 20250203 17980 -48.33 20240415 7050 31.77 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
10 20250314 161246 57 100.00 KOSDAQ 기계·장비 N N N N N 9220 230 2 2.56 178488670 19234 90.73 8900 9520 8800 11680 6300 8990 9280.15 0.00 0 4046 9543 9266 9103 8826 8663 9185 8745 53 2690 500 6110 10 1 10565477 974 307.33 2.01 12 0.18 30.00 4588.00 17980 20240415 -48.72 7050 20241210 30.78 11010 -16.26 20250220 7990 15.39 20250203 17980 -48.72 20240415 7050 30.78 20241210 1.24 N 419080 500 52 억 0 N N 0 N 00 N
11 20250314 151255 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 330 2 3.67 160731930 17312 81.67 8900 9520 8800 11680 6300 8990 9284.76 0.00 0 3826 9543 9266 9103 8826 8663 9185 8745 53 2690 500 6110 10 1 10565477 985 310.67 2.03 12 0.16 30.00 4588.00 17980 20240415 -48.16 7050 20241210 32.20 11010 -15.35 20250220 7990 16.65 20250203 17980 -48.16 20240415 7050 32.20 20241210 1.24 N 419080 500 52 억 0 N N 0 N 00 N
12 20250314 141249 57 100.00 KOSDAQ 기계·장비 N N N N N 9330 340 2 3.78 150373830 16199 76.42 8900 9520 8800 11680 6300 8990 9283.27 0.00 0 4277 9543 9266 9103 8826 8663 9185 8745 53 2690 500 6110 10 1 10565477 986 311.00 2.03 12 0.15 30.00 4588.00 17980 20240415 -48.11 7050 20241210 32.34 11010 -15.26 20250220 7990 16.77 20250203 17980 -48.11 20240415 7050 32.34 20241210 1.24 N 419080 500 52 억 0 N N 0 N 00 N