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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
177350/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
20250313,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,2,2,0.20,41202990,40807,48.50,1018,1021,1001,1316,710,1013,1009.70,3.13,0,13125,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.23,-2896.00,1717.00,4260,20240304,-76.17,835,20250210,21.56,1660,-38.86,20250123,835,21.56,20250210,1660,-38.86,20250123,181,460.77,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N
20250313,150901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1014,1,2,0.10,37798471,37449,44.51,1018,1021,1001,1316,710,1013,1009.33,3.13,0,10289,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.21,-2896.00,1717.00,4260,20240304,-76.20,835,20250210,21.44,1660,-38.92,20250123,835,21.44,20250210,1660,-38.92,20250123,181,460.22,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N
20250313,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,2,2,0.20,31196363,30912,36.74,1018,1021,1001,1316,710,1013,1009.20,3.13,0,7508,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.17,-2896.00,1717.00,4260,20240304,-76.17,835,20250210,21.56,1660,-38.86,20250123,835,21.56,20250210,1660,-38.86,20250123,181,460.77,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N
20250313,130901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,-3,5,-0.30,27317231,27080,32.18,1018,1021,1001,1316,710,1013,1008.76,3.13,0,3883,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.15,-2896.00,1717.00,4260,20240304,-76.29,835,20250210,20.96,1660,-39.16,20250123,835,20.96,20250210,1660,-39.16,20250123,181,458.01,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N
20250313,120900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-10,5,-0.99,25041917,24816,29.49,1018,1021,1001,1316,710,1013,1009.10,3.13,0,3544,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.14,-2896.00,1717.00,4260,20240304,-76.46,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N
20250313,110901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,-4,5,-0.39,21072350,20867,24.80,1018,1021,1001,1316,710,1013,1009.84,3.13,0,3294,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,180,-0.35,0.59,12,0.12,-2896.00,1717.00,4260,20240304,-76.31,835,20250210,20.84,1660,-39.22,20250123,835,20.84,20250210,1660,-39.22,20250123,181,457.46,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N
20250313,100900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,-1,5,-0.10,17551844,17373,20.65,1018,1021,1001,1316,710,1013,1010.29,3.13,0,1721,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.10,-2896.00,1717.00,4260,20240304,-76.24,835,20250210,21.20,1660,-39.04,20250123,835,21.20,20250210,1660,-39.04,20250123,181,459.12,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N
20250313,090903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,-1,5,-0.10,6303645,6201,7.37,1018,1021,1012,1316,710,1013,1016.55,3.13,0,-3845,1038,1025,1017,1004,996,1032,1011,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.03,-2896.00,1717.00,4260,20240304,-76.24,835,20250210,21.20,1660,-39.04,20250123,835,21.20,20250210,1660,-39.04,20250123,181,459.12,20241210,0.00,N,177350,500,89 억,,559218,N,N,0,N,00,N
20250312,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1013,3,2,0.30,85396343,83867,193.10,1009,1030,1009,1313,707,1010,1018.24,2.96,0,30794,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.47,-2896.00,1717.00,4265,20240228,-76.25,835,20250210,21.32,1660,-38.98,20250123,835,21.32,20250210,1660,-38.98,20250123,181,459.67,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,2,2,0.20,83790100,82280,189.44,1009,1030,1009,1313,707,1010,1018.35,2.96,0,30074,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.46,-2896.00,1717.00,4265,20240228,-76.27,835,20250210,21.20,1660,-39.04,20250123,835,21.20,20250210,1660,-39.04,20250123,181,459.12,20241210,0.00,N,177350,500,89 억,,528619,N,N,0,N,00,N
20250312,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,5,2,0.50,67771671,66505,153.12,1009,1030,1009,1313,707,1010,1019.05,2.96,0,25076,1039,1024,1003,988,967,1032,996,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.37,-2896.00,1717.00,4265,20240228,-76.20,835,20250210,21.56,1660,-38.86,20250123,835,21.56,20250210,1660,-38.86,20250123,181,460.77,20241210,0.00,N,177350,500,89 억,,528619,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 20250313 160900 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 2 2 0.20 41202990 40807 48.50 1018 1021 1001 1316 710 1013 1009.70 3.13 0 13125 1038 1025 1017 1004 996 1032 1011 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.23 -2896.00 1717.00 4260 20240304 -76.17 835 20250210 21.56 1660 -38.86 20250123 835 21.56 20250210 1660 -38.86 20250123 181 460.77 20241210 0.00 N 177350 500 89 억 559218 N N 0 N 00 N
3 20250313 150901 57 100.00 KOSDAQ 기계·장비 N N N N N 1014 1 2 0.10 37798471 37449 44.51 1018 1021 1001 1316 710 1013 1009.33 3.13 0 10289 1038 1025 1017 1004 996 1032 1011 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.21 -2896.00 1717.00 4260 20240304 -76.20 835 20250210 21.44 1660 -38.92 20250123 835 21.44 20250210 1660 -38.92 20250123 181 460.22 20241210 0.00 N 177350 500 89 억 559218 N N 0 N 00 N
4 20250313 140900 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 2 2 0.20 31196363 30912 36.74 1018 1021 1001 1316 710 1013 1009.20 3.13 0 7508 1038 1025 1017 1004 996 1032 1011 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.17 -2896.00 1717.00 4260 20240304 -76.17 835 20250210 21.56 1660 -38.86 20250123 835 21.56 20250210 1660 -38.86 20250123 181 460.77 20241210 0.00 N 177350 500 89 억 559218 N N 0 N 00 N
5 20250313 130901 57 100.00 KOSDAQ 기계·장비 N N N N N 1010 -3 5 -0.30 27317231 27080 32.18 1018 1021 1001 1316 710 1013 1008.76 3.13 0 3883 1038 1025 1017 1004 996 1032 1011 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.15 -2896.00 1717.00 4260 20240304 -76.29 835 20250210 20.96 1660 -39.16 20250123 835 20.96 20250210 1660 -39.16 20250123 181 458.01 20241210 0.00 N 177350 500 89 억 559218 N N 0 N 00 N
6 20250313 120900 57 100.00 KOSDAQ 기계·장비 N N N N N 1003 -10 5 -0.99 25041917 24816 29.49 1018 1021 1001 1316 710 1013 1009.10 3.13 0 3544 1038 1025 1017 1004 996 1032 1011 89 303 500 620 1 1 17874408 179 -0.35 0.58 12 0.14 -2896.00 1717.00 4260 20240304 -76.46 835 20250210 20.12 1660 -39.58 20250123 835 20.12 20250210 1660 -39.58 20250123 181 454.14 20241210 0.00 N 177350 500 89 억 559218 N N 0 N 00 N
7 20250313 110901 57 100.00 KOSDAQ 기계·장비 N N N N N 1009 -4 5 -0.39 21072350 20867 24.80 1018 1021 1001 1316 710 1013 1009.84 3.13 0 3294 1038 1025 1017 1004 996 1032 1011 89 303 500 620 1 1 17874408 180 -0.35 0.59 12 0.12 -2896.00 1717.00 4260 20240304 -76.31 835 20250210 20.84 1660 -39.22 20250123 835 20.84 20250210 1660 -39.22 20250123 181 457.46 20241210 0.00 N 177350 500 89 억 559218 N N 0 N 00 N
8 20250313 100900 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 -1 5 -0.10 17551844 17373 20.65 1018 1021 1001 1316 710 1013 1010.29 3.13 0 1721 1038 1025 1017 1004 996 1032 1011 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.10 -2896.00 1717.00 4260 20240304 -76.24 835 20250210 21.20 1660 -39.04 20250123 835 21.20 20250210 1660 -39.04 20250123 181 459.12 20241210 0.00 N 177350 500 89 억 559218 N N 0 N 00 N
9 20250313 090903 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 -1 5 -0.10 6303645 6201 7.37 1018 1021 1012 1316 710 1013 1016.55 3.13 0 -3845 1038 1025 1017 1004 996 1032 1011 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.03 -2896.00 1717.00 4260 20240304 -76.24 835 20250210 21.20 1660 -39.04 20250123 835 21.20 20250210 1660 -39.04 20250123 181 459.12 20241210 0.00 N 177350 500 89 억 559218 N N 0 N 00 N
10 20250312 160856 57 100.00 KOSDAQ 기계·장비 N N N N N 1013 3 2 0.30 85396343 83867 193.10 1009 1030 1009 1313 707 1010 1018.24 2.96 0 30794 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.47 -2896.00 1717.00 4265 20240228 -76.25 835 20250210 21.32 1660 -38.98 20250123 835 21.32 20250210 1660 -38.98 20250123 181 459.67 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
11 20250312 150857 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 2 2 0.20 83790100 82280 189.44 1009 1030 1009 1313 707 1010 1018.35 2.96 0 30074 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.46 -2896.00 1717.00 4265 20240228 -76.27 835 20250210 21.20 1660 -39.04 20250123 835 21.20 20250210 1660 -39.04 20250123 181 459.12 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N
12 20250312 140854 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 5 2 0.50 67771671 66505 153.12 1009 1030 1009 1313 707 1010 1019.05 2.96 0 25076 1039 1024 1003 988 967 1032 996 89 303 500 620 1 1 17874408 181 -0.35 0.59 12 0.37 -2896.00 1717.00 4265 20240228 -76.20 835 20250210 21.56 1660 -38.86 20250123 835 21.56 20250210 1660 -38.86 20250123 181 460.77 20241210 0.00 N 177350 500 89 억 528619 N N 0 N 00 N