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
451220/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
20250317,161315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10490,280,2,2.74,733402205,70267,146.19,10350,10520,10230,13270,7150,10210,10437.11,0.66,0,4677,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,826,-30.14,3.11,12,0.89,-348.00,3372.00,31350,20240405,-66.54,6110,20241209,71.69,13450,-22.01,20250117,7690,36.41,20250102,31350,-66.54,20240405,6110,71.69,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,151315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,270,2,2.64,700845085,67161,139.73,10350,10520,10230,13270,7150,10210,10435.30,0.66,0,3816,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,825,-30.11,3.11,12,0.85,-348.00,3372.00,31350,20240405,-66.57,6110,20241209,71.52,13450,-22.08,20250117,7690,36.28,20250102,31350,-66.57,20240405,6110,71.52,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,141317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10500,290,2,2.84,581222745,55763,116.02,10350,10520,10230,13270,7150,10210,10423.09,0.66,0,6404,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,827,-30.17,3.11,12,0.71,-348.00,3372.00,31350,20240405,-66.51,6110,20241209,71.85,13450,-21.93,20250117,7690,36.54,20250102,31350,-66.51,20240405,6110,71.85,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,131315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,270,2,2.64,535002400,51358,106.85,10350,10520,10230,13270,7150,10210,10417.12,0.66,0,6068,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,825,-30.11,3.11,12,0.65,-348.00,3372.00,31350,20240405,-66.57,6110,20241209,71.52,13450,-22.08,20250117,7690,36.28,20250102,31350,-66.57,20240405,6110,71.52,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,121315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,200,2,1.96,356689540,34328,71.42,10350,10470,10230,13270,7150,10210,10390.63,0.66,0,5586,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,820,-29.91,3.09,12,0.44,-348.00,3372.00,31350,20240405,-66.79,6110,20241209,70.38,13450,-22.60,20250117,7690,35.37,20250102,31350,-66.79,20240405,6110,70.38,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,111314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,220,2,2.15,326151360,31394,65.32,10350,10470,10230,13270,7150,10210,10388.97,0.66,0,3852,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,821,-29.97,3.09,12,0.40,-348.00,3372.00,31350,20240405,-66.73,6110,20241209,70.70,13450,-22.45,20250117,7690,35.63,20250102,31350,-66.73,20240405,6110,70.70,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,101313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,230,2,2.25,278092680,26776,55.71,10350,10470,10230,13270,7150,10210,10385.89,0.66,0,2409,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,822,-30.00,3.10,12,0.34,-348.00,3372.00,31350,20240405,-66.70,6110,20241209,70.87,13450,-22.38,20250117,7690,35.76,20250102,31350,-66.70,20240405,6110,70.87,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,091317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,190,2,1.86,89083380,8629,17.95,10350,10420,10230,13270,7150,10210,10323.72,0.66,0,88,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,819,-29.89,3.08,12,0.11,-348.00,3372.00,31350,20240405,-66.83,6110,20241209,70.21,13450,-22.68,20250117,7690,35.24,20250102,31350,-66.83,20240405,6110,70.21,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250314,161309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,210,2,2.10,489700370,47827,141.32,9940,10320,9940,13000,7000,10000,10238.99,0.52,0,11287,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,804,-29.34,3.03,12,0.61,-348.00,3372.00,31350,20240405,-67.43,6110,20241209,67.10,13450,-24.09,20250117,7690,32.77,20250102,31350,-67.43,20240405,6110,67.10,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N
20250314,151318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,220,2,2.20,483819360,47251,139.62,9940,10320,9940,13000,7000,10000,10239.35,0.52,0,11324,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,805,-29.37,3.03,12,0.60,-348.00,3372.00,31350,20240405,-67.40,6110,20241209,67.27,13450,-24.01,20250117,7690,32.90,20250102,31350,-67.40,20240405,6110,67.27,20241209,2.29,N,451220,500,39 억,,40907,N,N,0,N,00,N
20250314,141311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,260,2,2.60,426791160,41691,123.19,9940,10320,9940,13000,7000,10000,10237.01,0.52,0,9729,10613,10306,10153,9846,9693,10230,9770,39,3000,500,6200,10,1,7874611,808,-29.48,3.04,12,0.53,-348.00,3372.00,31350,20240405,-67.27,6110,20241209,67.92,13450,-23.72,20250117,7690,33.42,20250102,31350,-67.27,20240405,6110,67.92,20241209,2.29,N,451220,500,39 억,,40907,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 161315 57 100.00 KOSDAQ 기계·장비 N N N N N 10490 280 2 2.74 733402205 70267 146.19 10350 10520 10230 13270 7150 10210 10437.11 0.66 0 4677 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 826 -30.14 3.11 12 0.89 -348.00 3372.00 31350 20240405 -66.54 6110 20241209 71.69 13450 -22.01 20250117 7690 36.41 20250102 31350 -66.54 20240405 6110 71.69 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
3 20250317 151315 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 270 2 2.64 700845085 67161 139.73 10350 10520 10230 13270 7150 10210 10435.30 0.66 0 3816 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 825 -30.11 3.11 12 0.85 -348.00 3372.00 31350 20240405 -66.57 6110 20241209 71.52 13450 -22.08 20250117 7690 36.28 20250102 31350 -66.57 20240405 6110 71.52 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
4 20250317 141317 57 100.00 KOSDAQ 기계·장비 N N N N N 10500 290 2 2.84 581222745 55763 116.02 10350 10520 10230 13270 7150 10210 10423.09 0.66 0 6404 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 827 -30.17 3.11 12 0.71 -348.00 3372.00 31350 20240405 -66.51 6110 20241209 71.85 13450 -21.93 20250117 7690 36.54 20250102 31350 -66.51 20240405 6110 71.85 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
5 20250317 131315 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 270 2 2.64 535002400 51358 106.85 10350 10520 10230 13270 7150 10210 10417.12 0.66 0 6068 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 825 -30.11 3.11 12 0.65 -348.00 3372.00 31350 20240405 -66.57 6110 20241209 71.52 13450 -22.08 20250117 7690 36.28 20250102 31350 -66.57 20240405 6110 71.52 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
6 20250317 121315 57 100.00 KOSDAQ 기계·장비 N N N N N 10410 200 2 1.96 356689540 34328 71.42 10350 10470 10230 13270 7150 10210 10390.63 0.66 0 5586 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 820 -29.91 3.09 12 0.44 -348.00 3372.00 31350 20240405 -66.79 6110 20241209 70.38 13450 -22.60 20250117 7690 35.37 20250102 31350 -66.79 20240405 6110 70.38 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
7 20250317 111314 57 100.00 KOSDAQ 기계·장비 N N N N N 10430 220 2 2.15 326151360 31394 65.32 10350 10470 10230 13270 7150 10210 10388.97 0.66 0 3852 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 821 -29.97 3.09 12 0.40 -348.00 3372.00 31350 20240405 -66.73 6110 20241209 70.70 13450 -22.45 20250117 7690 35.63 20250102 31350 -66.73 20240405 6110 70.70 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
8 20250317 101313 57 100.00 KOSDAQ 기계·장비 N N N N N 10440 230 2 2.25 278092680 26776 55.71 10350 10470 10230 13270 7150 10210 10385.89 0.66 0 2409 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 822 -30.00 3.10 12 0.34 -348.00 3372.00 31350 20240405 -66.70 6110 20241209 70.87 13450 -22.38 20250117 7690 35.76 20250102 31350 -66.70 20240405 6110 70.87 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
9 20250317 091317 57 100.00 KOSDAQ 기계·장비 N N N N N 10400 190 2 1.86 89083380 8629 17.95 10350 10420 10230 13270 7150 10210 10323.72 0.66 0 88 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 819 -29.89 3.08 12 0.11 -348.00 3372.00 31350 20240405 -66.83 6110 20241209 70.21 13450 -22.68 20250117 7690 35.24 20250102 31350 -66.83 20240405 6110 70.21 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
10 20250314 161309 57 100.00 KOSDAQ 기계·장비 N N N N N 10210 210 2 2.10 489700370 47827 141.32 9940 10320 9940 13000 7000 10000 10238.99 0.52 0 11287 10613 10306 10153 9846 9693 10230 9770 39 3000 500 6200 10 1 7874611 804 -29.34 3.03 12 0.61 -348.00 3372.00 31350 20240405 -67.43 6110 20241209 67.10 13450 -24.09 20250117 7690 32.77 20250102 31350 -67.43 20240405 6110 67.10 20241209 2.29 N 451220 500 39 억 40907 N N 0 N 00 N
11 20250314 151318 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 220 2 2.20 483819360 47251 139.62 9940 10320 9940 13000 7000 10000 10239.35 0.52 0 11324 10613 10306 10153 9846 9693 10230 9770 39 3000 500 6200 10 1 7874611 805 -29.37 3.03 12 0.60 -348.00 3372.00 31350 20240405 -67.40 6110 20241209 67.27 13450 -24.01 20250117 7690 32.90 20250102 31350 -67.40 20240405 6110 67.27 20241209 2.29 N 451220 500 39 억 40907 N N 0 N 00 N
12 20250314 141311 57 100.00 KOSDAQ 기계·장비 N N N N N 10260 260 2 2.60 426791160 41691 123.19 9940 10320 9940 13000 7000 10000 10237.01 0.52 0 9729 10613 10306 10153 9846 9693 10230 9770 39 3000 500 6200 10 1 7874611 808 -29.48 3.04 12 0.53 -348.00 3372.00 31350 20240405 -67.27 6110 20241209 67.92 13450 -23.72 20250117 7690 33.42 20250102 31350 -67.27 20240405 6110 67.92 20241209 2.29 N 451220 500 39 억 40907 N N 0 N 00 N