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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
257370/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
20250312,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,0,3,0.00,60664830,18477,72.57,3320,3350,3250,4315,2325,3320,3283.26,0.73,0,1098,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,415,-12.58,1.49,12,0.15,-264.00,2226.00,10840,20241010,-69.37,3130,20241112,6.07,3835,-13.43,20250106,3140,5.73,20250203,10840,-69.37,20241010,3130,6.07,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,-15,5,-0.45,58956645,17959,70.54,3320,3350,3250,4315,2325,3320,3282.85,0.73,0,1023,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,413,-12.52,1.48,12,0.14,-264.00,2226.00,10840,20241010,-69.51,3130,20241112,5.59,3835,-13.82,20250106,3140,5.25,20250203,10840,-69.51,20241010,3130,5.59,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,141020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,-15,5,-0.45,58149825,17714,69.57,3320,3350,3250,4315,2325,3320,3282.70,0.73,0,924,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,413,-12.52,1.48,12,0.14,-264.00,2226.00,10840,20241010,-69.51,3130,20241112,5.59,3835,-13.82,20250106,3140,5.25,20250203,10840,-69.51,20241010,3130,5.59,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,131022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,15,2,0.45,19965155,6010,23.60,3320,3350,3300,4315,2325,3320,3321.99,0.73,0,368,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,417,-12.63,1.50,12,0.05,-264.00,2226.00,10840,20241010,-69.23,3130,20241112,6.55,3835,-13.04,20250106,3140,6.21,20250203,10840,-69.23,20241010,3130,6.55,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,121024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,5,2,0.15,19239210,5792,22.75,3320,3350,3300,4315,2325,3320,3321.69,0.73,0,224,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,416,-12.59,1.49,12,0.05,-264.00,2226.00,10840,20241010,-69.33,3130,20241112,6.23,3835,-13.30,20250106,3140,5.89,20250203,10840,-69.33,20241010,3130,6.23,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,111017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,0,3,0.00,17227555,5189,20.38,3320,3350,3300,4315,2325,3320,3320.01,0.73,0,21,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,415,-12.58,1.49,12,0.04,-264.00,2226.00,10840,20241010,-69.37,3130,20241112,6.07,3835,-13.43,20250106,3140,5.73,20250203,10840,-69.37,20241010,3130,6.07,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,101019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,20,2,0.60,6725320,2023,7.95,3320,3350,3320,4315,2325,3320,3324.43,0.73,0,165,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,418,-12.65,1.50,12,0.02,-264.00,2226.00,10840,20241010,-69.19,3130,20241112,6.71,3835,-12.91,20250106,3140,6.37,20250203,10840,-69.19,20241010,3130,6.71,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,091026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,20,2,0.60,1095650,330,1.30,3320,3340,3320,4315,2325,3320,3320.15,0.73,0,-39,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,418,-12.65,1.50,12,0.00,-264.00,2226.00,10840,20241010,-69.19,3130,20241112,6.71,3835,-12.91,20250106,3140,6.37,20250203,10840,-69.19,20241010,3130,6.71,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250311,161013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-5,5,-0.15,83429380,25461,82.01,3325,3325,3200,4320,2330,3325,3276.75,0.73,0,198,3385,3355,3310,3280,3235,3332,3257,63,995,500,1990,5,1,12504861,415,-12.58,1.49,12,0.20,-264.00,2226.00,10840,20241010,-69.37,3130,20241112,6.07,3835,-13.43,20250106,3140,5.73,20250203,10840,-69.37,20241010,3130,6.07,20241112,0.00,N,257370,500,62 억,,90984,N,N,0,N,00,N
20250311,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,-25,5,-0.75,74255310,22629,72.88,3325,3325,3250,4320,2330,3325,3281.42,0.73,0,200,3385,3355,3310,3280,3235,3332,3257,63,995,500,1990,5,1,12504861,413,-12.50,1.48,12,0.18,-264.00,2226.00,10840,20241010,-69.56,3130,20241112,5.43,3835,-13.95,20250106,3140,5.10,20250203,10840,-69.56,20241010,3130,5.43,20241112,0.00,N,257370,500,62 억,,90984,N,N,0,N,00,N
20250311,141019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-5,5,-0.15,47319955,14380,46.32,3325,3325,3260,4320,2330,3325,3290.68,0.73,0,147,3385,3355,3310,3280,3235,3332,3257,63,995,500,1990,5,1,12504861,415,-12.58,1.49,12,0.11,-264.00,2226.00,10840,20241010,-69.37,3130,20241112,6.07,3835,-13.43,20250106,3140,5.73,20250203,10840,-69.37,20241010,3130,6.07,20241112,0.00,N,257370,500,62 억,,90984,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 20250312 161022 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 0 3 0.00 60664830 18477 72.57 3320 3350 3250 4315 2325 3320 3283.26 0.73 0 1098 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 415 -12.58 1.49 12 0.15 -264.00 2226.00 10840 20241010 -69.37 3130 20241112 6.07 3835 -13.43 20250106 3140 5.73 20250203 10840 -69.37 20241010 3130 6.07 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
3 20250312 151023 57 100.00 KOSDAQ 기계·장비 N N N N N 3305 -15 5 -0.45 58956645 17959 70.54 3320 3350 3250 4315 2325 3320 3282.85 0.73 0 1023 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 413 -12.52 1.48 12 0.14 -264.00 2226.00 10840 20241010 -69.51 3130 20241112 5.59 3835 -13.82 20250106 3140 5.25 20250203 10840 -69.51 20241010 3130 5.59 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
4 20250312 141020 57 100.00 KOSDAQ 기계·장비 N N N N N 3305 -15 5 -0.45 58149825 17714 69.57 3320 3350 3250 4315 2325 3320 3282.70 0.73 0 924 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 413 -12.52 1.48 12 0.14 -264.00 2226.00 10840 20241010 -69.51 3130 20241112 5.59 3835 -13.82 20250106 3140 5.25 20250203 10840 -69.51 20241010 3130 5.59 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
5 20250312 131022 57 100.00 KOSDAQ 기계·장비 N N N N N 3335 15 2 0.45 19965155 6010 23.60 3320 3350 3300 4315 2325 3320 3321.99 0.73 0 368 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 417 -12.63 1.50 12 0.05 -264.00 2226.00 10840 20241010 -69.23 3130 20241112 6.55 3835 -13.04 20250106 3140 6.21 20250203 10840 -69.23 20241010 3130 6.55 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
6 20250312 121024 57 100.00 KOSDAQ 기계·장비 N N N N N 3325 5 2 0.15 19239210 5792 22.75 3320 3350 3300 4315 2325 3320 3321.69 0.73 0 224 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 416 -12.59 1.49 12 0.05 -264.00 2226.00 10840 20241010 -69.33 3130 20241112 6.23 3835 -13.30 20250106 3140 5.89 20250203 10840 -69.33 20241010 3130 6.23 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
7 20250312 111017 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 0 3 0.00 17227555 5189 20.38 3320 3350 3300 4315 2325 3320 3320.01 0.73 0 21 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 415 -12.58 1.49 12 0.04 -264.00 2226.00 10840 20241010 -69.37 3130 20241112 6.07 3835 -13.43 20250106 3140 5.73 20250203 10840 -69.37 20241010 3130 6.07 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
8 20250312 101019 57 100.00 KOSDAQ 기계·장비 N N N N N 3340 20 2 0.60 6725320 2023 7.95 3320 3350 3320 4315 2325 3320 3324.43 0.73 0 165 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 418 -12.65 1.50 12 0.02 -264.00 2226.00 10840 20241010 -69.19 3130 20241112 6.71 3835 -12.91 20250106 3140 6.37 20250203 10840 -69.19 20241010 3130 6.71 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
9 20250312 091026 57 100.00 KOSDAQ 기계·장비 N N N N N 3340 20 2 0.60 1095650 330 1.30 3320 3340 3320 4315 2325 3320 3320.15 0.73 0 -39 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 418 -12.65 1.50 12 0.00 -264.00 2226.00 10840 20241010 -69.19 3130 20241112 6.71 3835 -12.91 20250106 3140 6.37 20250203 10840 -69.19 20241010 3130 6.71 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
10 20250311 161013 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 -5 5 -0.15 83429380 25461 82.01 3325 3325 3200 4320 2330 3325 3276.75 0.73 0 198 3385 3355 3310 3280 3235 3332 3257 63 995 500 1990 5 1 12504861 415 -12.58 1.49 12 0.20 -264.00 2226.00 10840 20241010 -69.37 3130 20241112 6.07 3835 -13.43 20250106 3140 5.73 20250203 10840 -69.37 20241010 3130 6.07 20241112 0.00 N 257370 500 62 억 90984 N N 0 N 00 N
11 20250311 151017 57 100.00 KOSDAQ 기계·장비 N N N N N 3300 -25 5 -0.75 74255310 22629 72.88 3325 3325 3250 4320 2330 3325 3281.42 0.73 0 200 3385 3355 3310 3280 3235 3332 3257 63 995 500 1990 5 1 12504861 413 -12.50 1.48 12 0.18 -264.00 2226.00 10840 20241010 -69.56 3130 20241112 5.43 3835 -13.95 20250106 3140 5.10 20250203 10840 -69.56 20241010 3130 5.43 20241112 0.00 N 257370 500 62 억 90984 N N 0 N 00 N
12 20250311 141019 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 -5 5 -0.15 47319955 14380 46.32 3325 3325 3260 4320 2330 3325 3290.68 0.73 0 147 3385 3355 3310 3280 3235 3332 3257 63 995 500 1990 5 1 12504861 415 -12.58 1.49 12 0.11 -264.00 2226.00 10840 20241010 -69.37 3130 20241112 6.07 3835 -13.43 20250106 3140 5.73 20250203 10840 -69.37 20241010 3130 6.07 20241112 0.00 N 257370 500 62 억 90984 N N 0 N 00 N