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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217190/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
20250306,160921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-160,5,-1.97,625732490,78659,88.47,8180,8180,7780,10560,5700,8130,7954.98,1.32,0,-7006,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,699,18.75,1.64,12,0.90,425.00,4857.00,17300,20240307,-53.93,5930,20241209,34.40,12240,-34.89,20250220,6660,19.67,20250102,17300,-53.93,20240307,5930,34.40,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N
20250306,150921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-200,5,-2.46,597659510,75120,84.49,8180,8180,7780,10560,5700,8130,7956.06,1.32,0,-7467,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,695,18.66,1.63,12,0.86,425.00,4857.00,17300,20240307,-54.16,5930,20241209,33.73,12240,-35.21,20250220,6660,19.07,20250102,17300,-54.16,20240307,5930,33.73,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N
20250306,140920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-200,5,-2.46,536448050,67400,75.81,8180,8180,7780,10560,5700,8130,7959.17,1.32,0,-6956,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,695,18.66,1.63,12,0.77,425.00,4857.00,17300,20240307,-54.16,5930,20241209,33.73,12240,-35.21,20250220,6660,19.07,20250102,17300,-54.16,20240307,5930,33.73,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N
20250306,130921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,-170,5,-2.09,493525420,62007,69.74,8180,8180,7780,10560,5700,8130,7959.19,1.32,0,-6622,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,698,18.73,1.64,12,0.71,425.00,4857.00,17300,20240307,-53.99,5930,20241209,34.23,12240,-34.97,20250220,6660,19.52,20250102,17300,-53.99,20240307,5930,34.23,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N
20250306,120920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-110,5,-1.35,465736840,58520,65.82,8180,8180,7780,10560,5700,8130,7958.59,1.32,0,-5146,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,703,18.87,1.65,12,0.67,425.00,4857.00,17300,20240307,-53.64,5930,20241209,35.24,12240,-34.48,20250220,6660,20.42,20250102,17300,-53.64,20240307,5930,35.24,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N
20250306,110917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-90,5,-1.11,431157380,54201,60.96,8180,8180,7780,10560,5700,8130,7954.79,1.32,0,-2814,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,705,18.92,1.66,12,0.62,425.00,4857.00,17300,20240307,-53.53,5930,20241209,35.58,12240,-34.31,20250220,6660,20.72,20250102,17300,-53.53,20240307,5930,35.58,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N
20250306,100919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-290,5,-3.57,357200220,44864,50.46,8180,8180,7780,10560,5700,8130,7961.85,1.32,0,-3513,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,688,18.45,1.61,12,0.51,425.00,4857.00,17300,20240307,-54.68,5930,20241209,32.21,12240,-35.95,20250220,6660,17.72,20250102,17300,-54.68,20240307,5930,32.21,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N
20250306,090922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-90,5,-1.11,55249000,6813,7.66,8180,8180,8040,10560,5700,8130,8109.35,1.32,0,-3410,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,705,18.92,1.66,12,0.08,425.00,4857.00,17300,20240307,-53.53,5930,20241209,35.58,12240,-34.31,20250220,6660,20.72,20250102,17300,-53.53,20240307,5930,35.58,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N
20250305,160910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,260,2,3.30,714740000,88251,84.89,7920,8240,7910,10230,5510,7870,8099.76,1.24,0,6525,8190,8030,7940,7780,7690,7985,7735,44,2360,500,5500,10,1,8769174,713,19.13,1.67,12,1.01,425.00,4857.00,17300,20240307,-53.01,5930,20241209,37.10,12240,-33.58,20250220,6660,22.07,20250102,17300,-53.01,20240307,5930,37.10,20241209,4.00,N,217190,500,43 억,,108822,N,N,0,N,00,N
20250305,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,240,2,3.05,663054565,81887,78.77,7920,8240,7910,10230,5510,7870,8098.16,1.24,0,5306,8190,8030,7940,7780,7690,7985,7735,44,2360,500,5500,10,1,8769174,711,19.08,1.67,12,0.93,425.00,4857.00,17300,20240307,-53.12,5930,20241209,36.76,12240,-33.74,20250220,6660,21.77,20250102,17300,-53.12,20240307,5930,36.76,20241209,4.00,N,217190,500,43 억,,108822,N,N,0,N,00,N
20250305,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8120,250,2,3.18,604398655,74645,71.80,7920,8240,7910,10230,5510,7870,8098.04,1.24,0,2723,8190,8030,7940,7780,7690,7985,7735,44,2360,500,5500,10,1,8769174,712,19.11,1.67,12,0.85,425.00,4857.00,17300,20240307,-53.06,5930,20241209,36.93,12240,-33.66,20250220,6660,21.92,20250102,17300,-53.06,20240307,5930,36.93,20241209,4.00,N,217190,500,43 억,,108822,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 20250306 160921 57 100.00 KOSDAQ 기계·장비 N N N N N 7970 -160 5 -1.97 625732490 78659 88.47 8180 8180 7780 10560 5700 8130 7954.98 1.32 0 -7006 8423 8276 8093 7946 7763 8350 8020 44 2430 500 5690 10 1 8769174 699 18.75 1.64 12 0.90 425.00 4857.00 17300 20240307 -53.93 5930 20241209 34.40 12240 -34.89 20250220 6660 19.67 20250102 17300 -53.93 20240307 5930 34.40 20241209 3.85 N 217190 500 43 억 115333 N N 0 N 00 N
3 20250306 150921 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 -200 5 -2.46 597659510 75120 84.49 8180 8180 7780 10560 5700 8130 7956.06 1.32 0 -7467 8423 8276 8093 7946 7763 8350 8020 44 2430 500 5690 10 1 8769174 695 18.66 1.63 12 0.86 425.00 4857.00 17300 20240307 -54.16 5930 20241209 33.73 12240 -35.21 20250220 6660 19.07 20250102 17300 -54.16 20240307 5930 33.73 20241209 3.85 N 217190 500 43 억 115333 N N 0 N 00 N
4 20250306 140920 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 -200 5 -2.46 536448050 67400 75.81 8180 8180 7780 10560 5700 8130 7959.17 1.32 0 -6956 8423 8276 8093 7946 7763 8350 8020 44 2430 500 5690 10 1 8769174 695 18.66 1.63 12 0.77 425.00 4857.00 17300 20240307 -54.16 5930 20241209 33.73 12240 -35.21 20250220 6660 19.07 20250102 17300 -54.16 20240307 5930 33.73 20241209 3.85 N 217190 500 43 억 115333 N N 0 N 00 N
5 20250306 130921 57 100.00 KOSDAQ 기계·장비 N N N N N 7960 -170 5 -2.09 493525420 62007 69.74 8180 8180 7780 10560 5700 8130 7959.19 1.32 0 -6622 8423 8276 8093 7946 7763 8350 8020 44 2430 500 5690 10 1 8769174 698 18.73 1.64 12 0.71 425.00 4857.00 17300 20240307 -53.99 5930 20241209 34.23 12240 -34.97 20250220 6660 19.52 20250102 17300 -53.99 20240307 5930 34.23 20241209 3.85 N 217190 500 43 억 115333 N N 0 N 00 N
6 20250306 120920 57 100.00 KOSDAQ 기계·장비 N N N N N 8020 -110 5 -1.35 465736840 58520 65.82 8180 8180 7780 10560 5700 8130 7958.59 1.32 0 -5146 8423 8276 8093 7946 7763 8350 8020 44 2430 500 5690 10 1 8769174 703 18.87 1.65 12 0.67 425.00 4857.00 17300 20240307 -53.64 5930 20241209 35.24 12240 -34.48 20250220 6660 20.42 20250102 17300 -53.64 20240307 5930 35.24 20241209 3.85 N 217190 500 43 억 115333 N N 0 N 00 N
7 20250306 110917 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 -90 5 -1.11 431157380 54201 60.96 8180 8180 7780 10560 5700 8130 7954.79 1.32 0 -2814 8423 8276 8093 7946 7763 8350 8020 44 2430 500 5690 10 1 8769174 705 18.92 1.66 12 0.62 425.00 4857.00 17300 20240307 -53.53 5930 20241209 35.58 12240 -34.31 20250220 6660 20.72 20250102 17300 -53.53 20240307 5930 35.58 20241209 3.85 N 217190 500 43 억 115333 N N 0 N 00 N
8 20250306 100919 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 -290 5 -3.57 357200220 44864 50.46 8180 8180 7780 10560 5700 8130 7961.85 1.32 0 -3513 8423 8276 8093 7946 7763 8350 8020 44 2430 500 5690 10 1 8769174 688 18.45 1.61 12 0.51 425.00 4857.00 17300 20240307 -54.68 5930 20241209 32.21 12240 -35.95 20250220 6660 17.72 20250102 17300 -54.68 20240307 5930 32.21 20241209 3.85 N 217190 500 43 억 115333 N N 0 N 00 N
9 20250306 090922 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 -90 5 -1.11 55249000 6813 7.66 8180 8180 8040 10560 5700 8130 8109.35 1.32 0 -3410 8423 8276 8093 7946 7763 8350 8020 44 2430 500 5690 10 1 8769174 705 18.92 1.66 12 0.08 425.00 4857.00 17300 20240307 -53.53 5930 20241209 35.58 12240 -34.31 20250220 6660 20.72 20250102 17300 -53.53 20240307 5930 35.58 20241209 3.85 N 217190 500 43 억 115333 N N 0 N 00 N
10 20250305 160910 57 100.00 KOSDAQ 기계·장비 N N N N N 8130 260 2 3.30 714740000 88251 84.89 7920 8240 7910 10230 5510 7870 8099.76 1.24 0 6525 8190 8030 7940 7780 7690 7985 7735 44 2360 500 5500 10 1 8769174 713 19.13 1.67 12 1.01 425.00 4857.00 17300 20240307 -53.01 5930 20241209 37.10 12240 -33.58 20250220 6660 22.07 20250102 17300 -53.01 20240307 5930 37.10 20241209 4.00 N 217190 500 43 억 108822 N N 0 N 00 N
11 20250305 150914 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 240 2 3.05 663054565 81887 78.77 7920 8240 7910 10230 5510 7870 8098.16 1.24 0 5306 8190 8030 7940 7780 7690 7985 7735 44 2360 500 5500 10 1 8769174 711 19.08 1.67 12 0.93 425.00 4857.00 17300 20240307 -53.12 5930 20241209 36.76 12240 -33.74 20250220 6660 21.77 20250102 17300 -53.12 20240307 5930 36.76 20241209 4.00 N 217190 500 43 억 108822 N N 0 N 00 N
12 20250305 140912 57 100.00 KOSDAQ 기계·장비 N N N N N 8120 250 2 3.18 604398655 74645 71.80 7920 8240 7910 10230 5510 7870 8098.04 1.24 0 2723 8190 8030 7940 7780 7690 7985 7735 44 2360 500 5500 10 1 8769174 712 19.11 1.67 12 0.85 425.00 4857.00 17300 20240307 -53.06 5930 20241209 36.93 12240 -33.66 20250220 6660 21.92 20250102 17300 -53.06 20240307 5930 36.93 20241209 4.00 N 217190 500 43 억 108822 N N 0 N 00 N