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
217500/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
20250313,160945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1727,-19,5,-1.09,143014736,81178,208.10,1828,1830,1720,2265,1223,1746,1761.82,0.71,0,-7326,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,549,20.81,0.98,12,0.26,83.00,1759.00,3255,20240229,-46.94,1282,20241210,34.71,1992,-13.30,20250210,1446,19.43,20250102,3195,-45.95,20240516,1282,34.71,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N
20250313,150946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,-12,5,-0.69,135000015,76529,196.18,1828,1830,1720,2265,1223,1746,1764.04,0.71,0,-6391,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,552,20.89,0.99,12,0.24,83.00,1759.00,3255,20240229,-46.73,1282,20241210,35.26,1992,-12.95,20250210,1446,19.92,20250102,3195,-45.73,20240516,1282,35.26,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N
20250313,140945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,-3,5,-0.17,111066328,62708,160.75,1828,1830,1730,2265,1223,1746,1771.17,0.71,0,-6630,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,554,21.00,0.99,12,0.20,83.00,1759.00,3255,20240229,-46.45,1282,20241210,35.96,1992,-12.50,20250210,1446,20.54,20250102,3195,-45.45,20240516,1282,35.96,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N
20250313,130946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1739,-7,5,-0.40,107626938,60730,155.68,1828,1830,1730,2265,1223,1746,1772.22,0.71,0,-6085,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,553,20.95,0.99,12,0.19,83.00,1759.00,3255,20240229,-46.57,1282,20241210,35.65,1992,-12.70,20250210,1446,20.26,20250102,3195,-45.57,20240516,1282,35.65,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N
20250313,120946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1740,-6,5,-0.34,98320725,55356,141.91,1828,1830,1736,2265,1223,1746,1776.15,0.71,0,-4979,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,554,20.96,0.99,12,0.17,83.00,1759.00,3255,20240229,-46.54,1282,20241210,35.73,1992,-12.65,20250210,1446,20.33,20250102,3195,-45.54,20240516,1282,35.73,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N
20250313,110947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1744,-2,5,-0.11,91859029,51639,132.38,1828,1830,1738,2265,1223,1746,1778.87,0.71,0,-3085,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,555,21.01,0.99,12,0.16,83.00,1759.00,3255,20240229,-46.42,1282,20241210,36.04,1992,-12.45,20250210,1446,20.61,20250102,3195,-45.41,20240516,1282,36.04,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N
20250313,100945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1757,11,2,0.63,85532697,48027,123.12,1828,1830,1738,2265,1223,1746,1780.93,0.71,0,-2403,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,559,21.17,1.00,12,0.15,83.00,1759.00,3255,20240229,-46.02,1282,20241210,37.05,1992,-11.80,20250210,1446,21.51,20250102,3195,-45.01,20240516,1282,37.05,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N
20250313,090948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1796,50,2,2.86,56271630,31332,80.32,1828,1830,1757,2265,1223,1746,1795.98,0.71,0,1591,1772,1759,1737,1724,1702,1765,1730,32,519,100,1180,1,1,31812000,571,21.64,1.02,12,0.10,83.00,1759.00,3255,20240229,-44.82,1282,20241210,40.09,1992,-9.84,20250210,1446,24.20,20250102,3195,-43.79,20240516,1282,40.09,20241210,1.84,N,217500,100,31 억,,224407,N,N,0,N,00,N
20250312,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1746,26,2,1.51,42227763,24398,108.30,1730,1750,1715,2235,1204,1720,1730.79,0.67,0,10596,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,555,21.04,0.99,12,0.08,83.00,1759.00,3275,20240228,-46.69,1282,20241210,36.19,1992,-12.35,20250210,1446,20.75,20250102,3195,-45.35,20240516,1282,36.19,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,150942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1744,24,2,1.40,38842815,22459,99.69,1730,1750,1715,2235,1204,1720,1729.50,0.67,0,10670,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,555,21.01,0.99,12,0.07,83.00,1759.00,3275,20240228,-46.75,1282,20241210,36.04,1992,-12.45,20250210,1446,20.61,20250102,3195,-45.41,20240516,1282,36.04,20241210,1.85,N,217500,100,31 억,,213917,N,N,0,N,00,N
20250312,140939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1750,30,2,1.74,37030620,21420,95.08,1730,1750,1715,2235,1204,1720,1728.79,0.67,0,10419,1764,1742,1725,1703,1686,1733,1694,32,515,100,1160,1,1,31812000,557,21.08,0.99,12,0.07,83.00,1759.00,3275,20240228,-46.56,1282,20241210,36.51,1992,-12.15,20250210,1446,21.02,20250102,3195,-45.23,20240516,1282,36.51,20241210,1.85,N,217500,100,31 억,,213917,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 160945 57 100.00 KOSDAQ 기계·장비 N N N N N 1727 -19 5 -1.09 143014736 81178 208.10 1828 1830 1720 2265 1223 1746 1761.82 0.71 0 -7326 1772 1759 1737 1724 1702 1765 1730 32 519 100 1180 1 1 31812000 549 20.81 0.98 12 0.26 83.00 1759.00 3255 20240229 -46.94 1282 20241210 34.71 1992 -13.30 20250210 1446 19.43 20250102 3195 -45.95 20240516 1282 34.71 20241210 1.84 N 217500 100 31 억 224407 N N 0 N 00 N
3 20250313 150946 57 100.00 KOSDAQ 기계·장비 N N N N N 1734 -12 5 -0.69 135000015 76529 196.18 1828 1830 1720 2265 1223 1746 1764.04 0.71 0 -6391 1772 1759 1737 1724 1702 1765 1730 32 519 100 1180 1 1 31812000 552 20.89 0.99 12 0.24 83.00 1759.00 3255 20240229 -46.73 1282 20241210 35.26 1992 -12.95 20250210 1446 19.92 20250102 3195 -45.73 20240516 1282 35.26 20241210 1.84 N 217500 100 31 억 224407 N N 0 N 00 N
4 20250313 140945 57 100.00 KOSDAQ 기계·장비 N N N N N 1743 -3 5 -0.17 111066328 62708 160.75 1828 1830 1730 2265 1223 1746 1771.17 0.71 0 -6630 1772 1759 1737 1724 1702 1765 1730 32 519 100 1180 1 1 31812000 554 21.00 0.99 12 0.20 83.00 1759.00 3255 20240229 -46.45 1282 20241210 35.96 1992 -12.50 20250210 1446 20.54 20250102 3195 -45.45 20240516 1282 35.96 20241210 1.84 N 217500 100 31 억 224407 N N 0 N 00 N
5 20250313 130946 57 100.00 KOSDAQ 기계·장비 N N N N N 1739 -7 5 -0.40 107626938 60730 155.68 1828 1830 1730 2265 1223 1746 1772.22 0.71 0 -6085 1772 1759 1737 1724 1702 1765 1730 32 519 100 1180 1 1 31812000 553 20.95 0.99 12 0.19 83.00 1759.00 3255 20240229 -46.57 1282 20241210 35.65 1992 -12.70 20250210 1446 20.26 20250102 3195 -45.57 20240516 1282 35.65 20241210 1.84 N 217500 100 31 억 224407 N N 0 N 00 N
6 20250313 120946 57 100.00 KOSDAQ 기계·장비 N N N N N 1740 -6 5 -0.34 98320725 55356 141.91 1828 1830 1736 2265 1223 1746 1776.15 0.71 0 -4979 1772 1759 1737 1724 1702 1765 1730 32 519 100 1180 1 1 31812000 554 20.96 0.99 12 0.17 83.00 1759.00 3255 20240229 -46.54 1282 20241210 35.73 1992 -12.65 20250210 1446 20.33 20250102 3195 -45.54 20240516 1282 35.73 20241210 1.84 N 217500 100 31 억 224407 N N 0 N 00 N
7 20250313 110947 57 100.00 KOSDAQ 기계·장비 N N N N N 1744 -2 5 -0.11 91859029 51639 132.38 1828 1830 1738 2265 1223 1746 1778.87 0.71 0 -3085 1772 1759 1737 1724 1702 1765 1730 32 519 100 1180 1 1 31812000 555 21.01 0.99 12 0.16 83.00 1759.00 3255 20240229 -46.42 1282 20241210 36.04 1992 -12.45 20250210 1446 20.61 20250102 3195 -45.41 20240516 1282 36.04 20241210 1.84 N 217500 100 31 억 224407 N N 0 N 00 N
8 20250313 100945 57 100.00 KOSDAQ 기계·장비 N N N N N 1757 11 2 0.63 85532697 48027 123.12 1828 1830 1738 2265 1223 1746 1780.93 0.71 0 -2403 1772 1759 1737 1724 1702 1765 1730 32 519 100 1180 1 1 31812000 559 21.17 1.00 12 0.15 83.00 1759.00 3255 20240229 -46.02 1282 20241210 37.05 1992 -11.80 20250210 1446 21.51 20250102 3195 -45.01 20240516 1282 37.05 20241210 1.84 N 217500 100 31 억 224407 N N 0 N 00 N
9 20250313 090948 57 100.00 KOSDAQ 기계·장비 N N N N N 1796 50 2 2.86 56271630 31332 80.32 1828 1830 1757 2265 1223 1746 1795.98 0.71 0 1591 1772 1759 1737 1724 1702 1765 1730 32 519 100 1180 1 1 31812000 571 21.64 1.02 12 0.10 83.00 1759.00 3255 20240229 -44.82 1282 20241210 40.09 1992 -9.84 20250210 1446 24.20 20250102 3195 -43.79 20240516 1282 40.09 20241210 1.84 N 217500 100 31 억 224407 N N 0 N 00 N
10 20250312 160940 57 100.00 KOSDAQ 기계·장비 N N N N N 1746 26 2 1.51 42227763 24398 108.30 1730 1750 1715 2235 1204 1720 1730.79 0.67 0 10596 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 555 21.04 0.99 12 0.08 83.00 1759.00 3275 20240228 -46.69 1282 20241210 36.19 1992 -12.35 20250210 1446 20.75 20250102 3195 -45.35 20240516 1282 36.19 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
11 20250312 150942 57 100.00 KOSDAQ 기계·장비 N N N N N 1744 24 2 1.40 38842815 22459 99.69 1730 1750 1715 2235 1204 1720 1729.50 0.67 0 10670 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 555 21.01 0.99 12 0.07 83.00 1759.00 3275 20240228 -46.75 1282 20241210 36.04 1992 -12.45 20250210 1446 20.61 20250102 3195 -45.41 20240516 1282 36.04 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N
12 20250312 140939 57 100.00 KOSDAQ 기계·장비 N N N N N 1750 30 2 1.74 37030620 21420 95.08 1730 1750 1715 2235 1204 1720 1728.79 0.67 0 10419 1764 1742 1725 1703 1686 1733 1694 32 515 100 1160 1 1 31812000 557 21.08 0.99 12 0.07 83.00 1759.00 3275 20240228 -46.56 1282 20241210 36.51 1992 -12.15 20250210 1446 21.02 20250102 3195 -45.23 20240516 1282 36.51 20241210 1.85 N 217500 100 31 억 213917 N N 0 N 00 N