ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217820/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
20250311,160933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-10,5,-0.40,377573130,156770,273.68,2335,2500,2325,3215,1735,2475,2408.45,0.50,0,31344,2545,2510,2455,2420,2365,2527,2437,237,740,500,1730,5,1,47454559,1170,-29.70,0.68,12,0.33,-83.00,3633.00,6140,20240313,-59.85,2030,20241210,21.43,3350,-26.42,20250221,2115,16.55,20250210,6140,-59.85,20240313,2030,21.43,20241210,0.08,N,217820,500,237 억,,238003,N,N,12,N,00,N
20250311,150936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-15,5,-0.61,368596060,153085,267.24,2335,2500,2325,3215,1735,2475,2407.79,0.50,0,31811,2545,2510,2455,2420,2365,2527,2437,237,740,500,1730,5,1,47454559,1167,-29.64,0.68,12,0.32,-83.00,3633.00,6140,20240313,-59.93,2030,20241210,21.18,3350,-26.57,20250221,2115,16.31,20250210,6140,-59.93,20240313,2030,21.18,20241210,0.08,N,217820,500,237 억,,238003,N,N,12,N,00,N
20250311,140938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-35,5,-1.41,279293850,116388,203.18,2335,2500,2325,3215,1735,2475,2399.68,0.50,0,11706,2545,2510,2455,2420,2365,2527,2437,237,740,500,1730,5,1,47454559,1158,-29.40,0.67,12,0.25,-83.00,3633.00,6140,20240313,-60.26,2030,20241210,20.20,3350,-27.16,20250221,2115,15.37,20250210,6140,-60.26,20240313,2030,20.20,20241210,0.08,N,217820,500,237 억,,238003,N,N,12,N,00,N
20250311,130936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,0,3,0.00,241585105,101082,176.46,2335,2500,2325,3215,1735,2475,2389.99,0.50,0,19479,2545,2510,2455,2420,2365,2527,2437,237,740,500,1730,5,1,47454559,1175,-29.82,0.68,12,0.21,-83.00,3633.00,6140,20240313,-59.69,2030,20241210,21.92,3350,-26.12,20250221,2115,17.02,20250210,6140,-59.69,20240313,2030,21.92,20241210,0.08,N,217820,500,237 억,,238003,N,N,12,N,00,N
20250311,120934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,-30,5,-1.21,211381745,88782,154.99,2335,2455,2325,3215,1735,2475,2380.90,0.50,0,14853,2545,2510,2455,2420,2365,2527,2437,237,740,500,1730,5,1,47454559,1160,-29.46,0.67,12,0.19,-83.00,3633.00,6140,20240313,-60.18,2030,20241210,20.44,3350,-27.01,20250221,2115,15.60,20250210,6140,-60.18,20240313,2030,20.44,20241210,0.08,N,217820,500,237 억,,238003,N,N,12,N,00,N
20250311,110934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2395,-80,5,-3.23,190491970,80173,139.96,2335,2455,2325,3215,1735,2475,2376.01,0.50,0,9499,2545,2510,2455,2420,2365,2527,2437,237,740,500,1730,5,1,47454559,1137,-28.86,0.66,12,0.17,-83.00,3633.00,6140,20240313,-60.99,2030,20241210,17.98,3350,-28.51,20250221,2115,13.24,20250210,6140,-60.99,20240313,2030,17.98,20241210,0.08,N,217820,500,237 억,,238003,N,N,12,N,00,N
20250311,100936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-60,5,-2.42,147432755,62137,108.47,2335,2455,2325,3215,1735,2475,2372.70,0.50,0,4579,2545,2510,2455,2420,2365,2527,2437,237,740,500,1730,5,1,47454559,1146,-29.10,0.66,12,0.13,-83.00,3633.00,6140,20240313,-60.67,2030,20241210,18.97,3350,-27.91,20250221,2115,14.18,20250210,6140,-60.67,20240313,2030,18.97,20241210,0.08,N,217820,500,237 억,,238003,N,N,12,N,00,N
20250311,090937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,-90,5,-3.64,98418910,41832,73.03,2335,2410,2325,3215,1735,2475,2352.71,0.50,0,6334,2545,2510,2455,2420,2365,2527,2437,237,740,500,1730,5,1,47454559,1132,-28.73,0.66,12,0.09,-83.00,3633.00,6140,20240313,-61.16,2030,20241210,17.49,3350,-28.81,20250221,2115,12.77,20250210,6140,-61.16,20240313,2030,17.49,20241210,0.08,N,217820,500,237 억,,238003,N,N,12,N,00,N
20250310,160928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,5,2,0.20,139605376,57166,97.26,2460,2490,2400,3210,1730,2470,2442.11,0.49,0,6730,2690,2580,2515,2405,2340,2547,2372,237,740,500,1720,5,1,47454559,1175,-29.82,0.68,12,0.12,-83.00,3633.00,6140,20240226,-59.69,2030,20241210,21.92,3350,-26.12,20250221,2115,17.02,20250210,6140,-59.69,20240313,2030,21.92,20241210,0.07,N,217820,500,237 억,,231273,N,N,12,N,00,N
20250310,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,0,3,0.00,137083936,56145,95.53,2460,2490,2400,3210,1730,2470,2441.61,0.49,0,7260,2690,2580,2515,2405,2340,2547,2372,237,740,500,1720,5,1,47454559,1172,-29.76,0.68,12,0.12,-83.00,3633.00,6140,20240226,-59.77,2030,20241210,21.67,3350,-26.27,20250221,2115,16.78,20250210,6140,-59.77,20240313,2030,21.67,20241210,0.07,N,217820,500,237 억,,231273,N,N,0,N,00,N
20250310,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-10,5,-0.40,126245441,51752,88.05,2460,2490,2400,3210,1730,2470,2439.43,0.49,0,10060,2690,2580,2515,2405,2340,2547,2372,237,740,500,1720,5,1,47454559,1167,-29.64,0.68,12,0.11,-83.00,3633.00,6140,20240226,-59.93,2030,20241210,21.18,3350,-26.57,20250221,2115,16.31,20250210,6140,-59.93,20240313,2030,21.18,20241210,0.07,N,217820,500,237 억,,231273,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 20250311 160933 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 -10 5 -0.40 377573130 156770 273.68 2335 2500 2325 3215 1735 2475 2408.45 0.50 0 31344 2545 2510 2455 2420 2365 2527 2437 237 740 500 1730 5 1 47454559 1170 -29.70 0.68 12 0.33 -83.00 3633.00 6140 20240313 -59.85 2030 20241210 21.43 3350 -26.42 20250221 2115 16.55 20250210 6140 -59.85 20240313 2030 21.43 20241210 0.08 N 217820 500 237 억 238003 N N 12 N 00 N
3 20250311 150936 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 -15 5 -0.61 368596060 153085 267.24 2335 2500 2325 3215 1735 2475 2407.79 0.50 0 31811 2545 2510 2455 2420 2365 2527 2437 237 740 500 1730 5 1 47454559 1167 -29.64 0.68 12 0.32 -83.00 3633.00 6140 20240313 -59.93 2030 20241210 21.18 3350 -26.57 20250221 2115 16.31 20250210 6140 -59.93 20240313 2030 21.18 20241210 0.08 N 217820 500 237 억 238003 N N 12 N 00 N
4 20250311 140938 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 -35 5 -1.41 279293850 116388 203.18 2335 2500 2325 3215 1735 2475 2399.68 0.50 0 11706 2545 2510 2455 2420 2365 2527 2437 237 740 500 1730 5 1 47454559 1158 -29.40 0.67 12 0.25 -83.00 3633.00 6140 20240313 -60.26 2030 20241210 20.20 3350 -27.16 20250221 2115 15.37 20250210 6140 -60.26 20240313 2030 20.20 20241210 0.08 N 217820 500 237 억 238003 N N 12 N 00 N
5 20250311 130936 57 100.00 KOSDAQ 기계·장비 N N N N N 2475 0 3 0.00 241585105 101082 176.46 2335 2500 2325 3215 1735 2475 2389.99 0.50 0 19479 2545 2510 2455 2420 2365 2527 2437 237 740 500 1730 5 1 47454559 1175 -29.82 0.68 12 0.21 -83.00 3633.00 6140 20240313 -59.69 2030 20241210 21.92 3350 -26.12 20250221 2115 17.02 20250210 6140 -59.69 20240313 2030 21.92 20241210 0.08 N 217820 500 237 억 238003 N N 12 N 00 N
6 20250311 120934 57 100.00 KOSDAQ 기계·장비 N N N N N 2445 -30 5 -1.21 211381745 88782 154.99 2335 2455 2325 3215 1735 2475 2380.90 0.50 0 14853 2545 2510 2455 2420 2365 2527 2437 237 740 500 1730 5 1 47454559 1160 -29.46 0.67 12 0.19 -83.00 3633.00 6140 20240313 -60.18 2030 20241210 20.44 3350 -27.01 20250221 2115 15.60 20250210 6140 -60.18 20240313 2030 20.44 20241210 0.08 N 217820 500 237 억 238003 N N 12 N 00 N
7 20250311 110934 57 100.00 KOSDAQ 기계·장비 N N N N N 2395 -80 5 -3.23 190491970 80173 139.96 2335 2455 2325 3215 1735 2475 2376.01 0.50 0 9499 2545 2510 2455 2420 2365 2527 2437 237 740 500 1730 5 1 47454559 1137 -28.86 0.66 12 0.17 -83.00 3633.00 6140 20240313 -60.99 2030 20241210 17.98 3350 -28.51 20250221 2115 13.24 20250210 6140 -60.99 20240313 2030 17.98 20241210 0.08 N 217820 500 237 억 238003 N N 12 N 00 N
8 20250311 100936 57 100.00 KOSDAQ 기계·장비 N N N N N 2415 -60 5 -2.42 147432755 62137 108.47 2335 2455 2325 3215 1735 2475 2372.70 0.50 0 4579 2545 2510 2455 2420 2365 2527 2437 237 740 500 1730 5 1 47454559 1146 -29.10 0.66 12 0.13 -83.00 3633.00 6140 20240313 -60.67 2030 20241210 18.97 3350 -27.91 20250221 2115 14.18 20250210 6140 -60.67 20240313 2030 18.97 20241210 0.08 N 217820 500 237 억 238003 N N 12 N 00 N
9 20250311 090937 57 100.00 KOSDAQ 기계·장비 N N N N N 2385 -90 5 -3.64 98418910 41832 73.03 2335 2410 2325 3215 1735 2475 2352.71 0.50 0 6334 2545 2510 2455 2420 2365 2527 2437 237 740 500 1730 5 1 47454559 1132 -28.73 0.66 12 0.09 -83.00 3633.00 6140 20240313 -61.16 2030 20241210 17.49 3350 -28.81 20250221 2115 12.77 20250210 6140 -61.16 20240313 2030 17.49 20241210 0.08 N 217820 500 237 억 238003 N N 12 N 00 N
10 20250310 160928 57 100.00 KOSDAQ 기계·장비 N N N N N 2475 5 2 0.20 139605376 57166 97.26 2460 2490 2400 3210 1730 2470 2442.11 0.49 0 6730 2690 2580 2515 2405 2340 2547 2372 237 740 500 1720 5 1 47454559 1175 -29.82 0.68 12 0.12 -83.00 3633.00 6140 20240226 -59.69 2030 20241210 21.92 3350 -26.12 20250221 2115 17.02 20250210 6140 -59.69 20240313 2030 21.92 20241210 0.07 N 217820 500 237 억 231273 N N 12 N 00 N
11 20250310 150934 57 100.00 KOSDAQ 기계·장비 N N N N N 2470 0 3 0.00 137083936 56145 95.53 2460 2490 2400 3210 1730 2470 2441.61 0.49 0 7260 2690 2580 2515 2405 2340 2547 2372 237 740 500 1720 5 1 47454559 1172 -29.76 0.68 12 0.12 -83.00 3633.00 6140 20240226 -59.77 2030 20241210 21.67 3350 -26.27 20250221 2115 16.78 20250210 6140 -59.77 20240313 2030 21.67 20241210 0.07 N 217820 500 237 억 231273 N N 0 N 00 N
12 20250310 140933 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 -10 5 -0.40 126245441 51752 88.05 2460 2490 2400 3210 1730 2470 2439.43 0.49 0 10060 2690 2580 2515 2405 2340 2547 2372 237 740 500 1720 5 1 47454559 1167 -29.64 0.68 12 0.11 -83.00 3633.00 6140 20240226 -59.93 2030 20241210 21.18 3350 -26.57 20250221 2115 16.31 20250210 6140 -59.93 20240313 2030 21.18 20241210 0.07 N 217820 500 237 억 231273 N N 0 N 00 N