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
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
20250313,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,-110,5,-1.33,733155035,88976,85.29,8370,8480,8080,10720,5780,8250,8239.94,1.49,0,-4751,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,714,19.15,1.68,12,1.01,425.00,4857.00,17300,20240307,-52.95,5930,20241209,37.27,12240,-33.50,20250220,6660,22.22,20250102,16930,-51.92,20240313,5930,37.27,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N
20250313,150945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-150,5,-1.82,713633405,86570,82.98,8370,8480,8080,10720,5780,8250,8243.43,1.49,0,-3989,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,710,19.06,1.67,12,0.99,425.00,4857.00,17300,20240307,-53.18,5930,20241209,36.59,12240,-33.82,20250220,6660,21.62,20250102,16930,-52.16,20240313,5930,36.59,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N
20250313,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-160,5,-1.94,656056955,79485,76.19,8370,8480,8080,10720,5780,8250,8253.85,1.49,0,-2483,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,709,19.04,1.67,12,0.91,425.00,4857.00,17300,20240307,-53.24,5930,20241209,36.42,12240,-33.91,20250220,6660,21.47,20250102,16930,-52.22,20240313,5930,36.42,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N
20250313,130944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8120,-130,5,-1.58,612415315,74107,71.04,8370,8480,8080,10720,5780,8250,8263.93,1.49,0,977,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,712,19.11,1.67,12,0.85,425.00,4857.00,17300,20240307,-53.06,5930,20241209,36.93,12240,-33.66,20250220,6660,21.92,20250102,16930,-52.04,20240313,5930,36.93,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N
20250313,120944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,-40,5,-0.48,519699520,62693,60.10,8370,8480,8140,10720,5780,8250,8289.59,1.49,0,-70,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,720,19.32,1.69,12,0.71,425.00,4857.00,17300,20240307,-52.54,5930,20241209,38.45,12240,-32.92,20250220,6660,23.27,20250102,16930,-51.51,20240313,5930,38.45,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N
20250313,110945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,-70,5,-0.85,493215980,59455,56.99,8370,8480,8160,10720,5780,8250,8295.62,1.49,0,1412,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,717,19.25,1.68,12,0.68,425.00,4857.00,17300,20240307,-52.72,5930,20241209,37.94,12240,-33.17,20250220,6660,22.82,20250102,16930,-51.68,20240313,5930,37.94,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N
20250313,100944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-50,5,-0.61,440610510,53046,50.85,8370,8480,8160,10720,5780,8250,8306.20,1.49,0,4350,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,719,19.29,1.69,12,0.60,425.00,4857.00,17300,20240307,-52.60,5930,20241209,38.28,12240,-33.01,20250220,6660,23.12,20250102,16930,-51.57,20240313,5930,38.28,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N
20250313,090947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,0,3,0.00,277177350,33200,31.82,8370,8480,8190,10720,5780,8250,8348.72,1.49,0,2568,8556,8402,8146,7992,7736,8480,8070,44,2470,500,5770,10,1,8769174,723,19.41,1.70,12,0.38,425.00,4857.00,17300,20240307,-52.31,5930,20241209,39.12,12240,-32.60,20250220,6660,23.87,20250102,16930,-51.27,20240313,5930,39.12,20241209,3.85,N,217190,500,43 억,,130961,N,N,0,N,00,N
20250312,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,370,2,4.70,851944215,103983,136.39,7930,8300,7890,10240,5520,7880,8193.11,1.29,0,16989,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,723,19.41,1.70,12,1.19,425.00,4857.00,17300,20240307,-52.31,5930,20241209,39.12,12240,-32.60,20250220,6660,23.87,20250102,16930,-51.27,20240313,5930,39.12,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,150940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,400,2,5.08,811425285,99071,129.95,7930,8300,7890,10240,5520,7880,8190.34,1.29,0,15875,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,726,19.48,1.70,12,1.13,425.00,4857.00,17300,20240307,-52.14,5930,20241209,39.63,12240,-32.35,20250220,6660,24.32,20250102,16930,-51.09,20240313,5930,39.63,20241209,3.83,N,217190,500,43 억,,113437,N,N,0,N,00,N
20250312,140938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,390,2,4.95,660155380,80725,105.89,7930,8300,7890,10240,5520,7880,8177.83,1.29,0,8545,8280,8080,7850,7650,7420,8180,7750,44,2360,500,5510,10,1,8769174,725,19.46,1.70,12,0.92,425.00,4857.00,17300,20240307,-52.20,5930,20241209,39.46,12240,-32.43,20250220,6660,24.17,20250102,16930,-51.15,20240313,5930,39.46,20241209,3.83,N,217190,500,43 억,,113437,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 160944 57 100.00 KOSDAQ 기계·장비 N N N N N 8140 -110 5 -1.33 733155035 88976 85.29 8370 8480 8080 10720 5780 8250 8239.94 1.49 0 -4751 8556 8402 8146 7992 7736 8480 8070 44 2470 500 5770 10 1 8769174 714 19.15 1.68 12 1.01 425.00 4857.00 17300 20240307 -52.95 5930 20241209 37.27 12240 -33.50 20250220 6660 22.22 20250102 16930 -51.92 20240313 5930 37.27 20241209 3.85 N 217190 500 43 억 130961 N N 0 N 00 N
3 20250313 150945 57 100.00 KOSDAQ 기계·장비 N N N N N 8100 -150 5 -1.82 713633405 86570 82.98 8370 8480 8080 10720 5780 8250 8243.43 1.49 0 -3989 8556 8402 8146 7992 7736 8480 8070 44 2470 500 5770 10 1 8769174 710 19.06 1.67 12 0.99 425.00 4857.00 17300 20240307 -53.18 5930 20241209 36.59 12240 -33.82 20250220 6660 21.62 20250102 16930 -52.16 20240313 5930 36.59 20241209 3.85 N 217190 500 43 억 130961 N N 0 N 00 N
4 20250313 140944 57 100.00 KOSDAQ 기계·장비 N N N N N 8090 -160 5 -1.94 656056955 79485 76.19 8370 8480 8080 10720 5780 8250 8253.85 1.49 0 -2483 8556 8402 8146 7992 7736 8480 8070 44 2470 500 5770 10 1 8769174 709 19.04 1.67 12 0.91 425.00 4857.00 17300 20240307 -53.24 5930 20241209 36.42 12240 -33.91 20250220 6660 21.47 20250102 16930 -52.22 20240313 5930 36.42 20241209 3.85 N 217190 500 43 억 130961 N N 0 N 00 N
5 20250313 130944 57 100.00 KOSDAQ 기계·장비 N N N N N 8120 -130 5 -1.58 612415315 74107 71.04 8370 8480 8080 10720 5780 8250 8263.93 1.49 0 977 8556 8402 8146 7992 7736 8480 8070 44 2470 500 5770 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 16930 -52.04 20240313 5930 36.93 20241209 3.85 N 217190 500 43 억 130961 N N 0 N 00 N
6 20250313 120944 57 100.00 KOSDAQ 기계·장비 N N N N N 8210 -40 5 -0.48 519699520 62693 60.10 8370 8480 8140 10720 5780 8250 8289.59 1.49 0 -70 8556 8402 8146 7992 7736 8480 8070 44 2470 500 5770 10 1 8769174 720 19.32 1.69 12 0.71 425.00 4857.00 17300 20240307 -52.54 5930 20241209 38.45 12240 -32.92 20250220 6660 23.27 20250102 16930 -51.51 20240313 5930 38.45 20241209 3.85 N 217190 500 43 억 130961 N N 0 N 00 N
7 20250313 110945 57 100.00 KOSDAQ 기계·장비 N N N N N 8180 -70 5 -0.85 493215980 59455 56.99 8370 8480 8160 10720 5780 8250 8295.62 1.49 0 1412 8556 8402 8146 7992 7736 8480 8070 44 2470 500 5770 10 1 8769174 717 19.25 1.68 12 0.68 425.00 4857.00 17300 20240307 -52.72 5930 20241209 37.94 12240 -33.17 20250220 6660 22.82 20250102 16930 -51.68 20240313 5930 37.94 20241209 3.85 N 217190 500 43 억 130961 N N 0 N 00 N
8 20250313 100944 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 -50 5 -0.61 440610510 53046 50.85 8370 8480 8160 10720 5780 8250 8306.20 1.49 0 4350 8556 8402 8146 7992 7736 8480 8070 44 2470 500 5770 10 1 8769174 719 19.29 1.69 12 0.60 425.00 4857.00 17300 20240307 -52.60 5930 20241209 38.28 12240 -33.01 20250220 6660 23.12 20250102 16930 -51.57 20240313 5930 38.28 20241209 3.85 N 217190 500 43 억 130961 N N 0 N 00 N
9 20250313 090947 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 0 3 0.00 277177350 33200 31.82 8370 8480 8190 10720 5780 8250 8348.72 1.49 0 2568 8556 8402 8146 7992 7736 8480 8070 44 2470 500 5770 10 1 8769174 723 19.41 1.70 12 0.38 425.00 4857.00 17300 20240307 -52.31 5930 20241209 39.12 12240 -32.60 20250220 6660 23.87 20250102 16930 -51.27 20240313 5930 39.12 20241209 3.85 N 217190 500 43 억 130961 N N 0 N 00 N
10 20250312 160939 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 370 2 4.70 851944215 103983 136.39 7930 8300 7890 10240 5520 7880 8193.11 1.29 0 16989 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 723 19.41 1.70 12 1.19 425.00 4857.00 17300 20240307 -52.31 5930 20241209 39.12 12240 -32.60 20250220 6660 23.87 20250102 16930 -51.27 20240313 5930 39.12 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
11 20250312 150940 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 400 2 5.08 811425285 99071 129.95 7930 8300 7890 10240 5520 7880 8190.34 1.29 0 15875 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 726 19.48 1.70 12 1.13 425.00 4857.00 17300 20240307 -52.14 5930 20241209 39.63 12240 -32.35 20250220 6660 24.32 20250102 16930 -51.09 20240313 5930 39.63 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N
12 20250312 140938 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 390 2 4.95 660155380 80725 105.89 7930 8300 7890 10240 5520 7880 8177.83 1.29 0 8545 8280 8080 7850 7650 7420 8180 7750 44 2360 500 5510 10 1 8769174 725 19.46 1.70 12 0.92 425.00 4857.00 17300 20240307 -52.20 5930 20241209 39.46 12240 -32.43 20250220 6660 24.17 20250102 16930 -51.15 20240313 5930 39.46 20241209 3.83 N 217190 500 43 억 113437 N N 0 N 00 N