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
267320/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
20250312,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,-25,5,-0.86,1628013295,557566,80.16,2940,2990,2880,3795,2045,2920,2919.92,0.59,0,-51054,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1264,14.70,1.64,12,1.28,197.00,1760.00,3465,20240402,-16.45,1635,20241209,77.06,3220,-10.09,20250212,1775,63.10,20250131,3465,-16.45,20240402,1635,77.06,20241209,0.88,N,267320,100,43 억,,256084,N,N,45,N,00,N
20250312,151035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,-30,5,-1.03,1507704215,515960,74.18,2940,2990,2880,3795,2045,2920,2922.13,0.59,0,-50889,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1262,14.67,1.64,12,1.18,197.00,1760.00,3465,20240402,-16.59,1635,20241209,76.76,3220,-10.25,20250212,1775,62.82,20250131,3465,-16.59,20240402,1635,76.76,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,N,00,N
20250312,141033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,-5,5,-0.17,1352934840,462545,66.50,2940,2990,2880,3795,2045,2920,2924.98,0.59,0,-44165,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1273,14.80,1.66,12,1.06,197.00,1760.00,3465,20240402,-15.87,1635,20241209,78.29,3220,-9.47,20250212,1775,64.23,20250131,3465,-15.87,20240402,1635,78.29,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,N,00,N
20250312,131034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-20,5,-0.68,1217440817,415909,59.80,2940,2990,2880,3795,2045,2920,2927.18,0.59,0,-52325,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1266,14.72,1.65,12,0.95,197.00,1760.00,3465,20240402,-16.31,1635,20241209,77.37,3220,-9.94,20250212,1775,63.38,20250131,3465,-16.31,20240402,1635,77.37,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,N,00,N
20250312,121037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,-5,5,-0.17,1096264551,374164,53.79,2940,2990,2880,3795,2045,2920,2929.91,0.59,0,-29485,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1273,14.80,1.66,12,0.86,197.00,1760.00,3465,20240402,-15.87,1635,20241209,78.29,3220,-9.47,20250212,1775,64.23,20250131,3465,-15.87,20240402,1635,78.29,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,N,00,N
20250312,111029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,-5,5,-0.17,1002121669,341860,49.15,2940,2990,2880,3795,2045,2920,2931.39,0.59,0,-22521,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1273,14.80,1.66,12,0.78,197.00,1760.00,3465,20240402,-15.87,1635,20241209,78.29,3220,-9.47,20250212,1775,64.23,20250131,3465,-15.87,20240402,1635,78.29,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,N,00,N
20250312,101032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,-25,5,-0.86,860039092,292952,42.12,2940,2990,2880,3795,2045,2920,2935.78,0.59,0,-18754,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1264,14.70,1.64,12,0.67,197.00,1760.00,3465,20240402,-16.45,1635,20241209,77.06,3220,-10.09,20250212,1775,63.10,20250131,3465,-16.45,20240402,1635,77.06,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,N,00,N
20250312,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,20,2,0.68,303790010,102596,14.75,2940,2990,2925,3795,2045,2920,2961.11,0.59,0,-5830,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1284,14.92,1.67,12,0.23,197.00,1760.00,3465,20240402,-15.15,1635,20241209,79.82,3220,-8.70,20250212,1775,65.63,20250131,3465,-15.15,20240402,1635,79.82,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,N,00,N
20250311,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,30,2,1.04,1948246639,684902,68.26,2810,2935,2715,3755,2025,2890,2844.42,0.33,0,41259,3043,2966,2928,2851,2813,2947,2832,44,865,100,2080,5,1,43664104,1275,14.82,1.66,12,1.57,197.00,1760.00,3465,20240402,-15.73,1635,20241209,78.59,3220,-9.32,20250212,1775,64.51,20250131,3465,-15.73,20240402,1635,78.59,20241209,0.89,N,267320,100,43 억,,146176,N,N,68,N,00,N
20250311,151029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,30,2,1.04,1864531524,656194,65.39,2810,2935,2715,3755,2025,2890,2841.43,0.33,0,43956,3043,2966,2928,2851,2813,2947,2832,44,865,100,2080,5,1,43664104,1275,14.82,1.66,12,1.50,197.00,1760.00,3465,20240402,-15.73,1635,20241209,78.59,3220,-9.32,20250212,1775,64.51,20250131,3465,-15.73,20240402,1635,78.59,20241209,0.89,N,267320,100,43 억,,146176,N,N,457,N,00,N
20250311,141032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,30,2,1.04,1585141279,560518,55.86,2810,2925,2715,3755,2025,2890,2827.99,0.33,0,63808,3043,2966,2928,2851,2813,2947,2832,44,865,100,2080,5,1,43664104,1275,14.82,1.66,12,1.28,197.00,1760.00,3465,20240402,-15.73,1635,20241209,78.59,3220,-9.32,20250212,1775,64.51,20250131,3465,-15.73,20240402,1635,78.59,20241209,0.89,N,267320,100,43 억,,146176,N,N,457,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 161034 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 -25 5 -0.86 1628013295 557566 80.16 2940 2990 2880 3795 2045 2920 2919.92 0.59 0 -51054 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1264 14.70 1.64 12 1.28 197.00 1760.00 3465 20240402 -16.45 1635 20241209 77.06 3220 -10.09 20250212 1775 63.10 20250131 3465 -16.45 20240402 1635 77.06 20241209 0.88 N 267320 100 43 억 256084 N N 45 N 00 N
3 20250312 151035 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 -30 5 -1.03 1507704215 515960 74.18 2940 2990 2880 3795 2045 2920 2922.13 0.59 0 -50889 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1262 14.67 1.64 12 1.18 197.00 1760.00 3465 20240402 -16.59 1635 20241209 76.76 3220 -10.25 20250212 1775 62.82 20250131 3465 -16.59 20240402 1635 76.76 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N
4 20250312 141033 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 -5 5 -0.17 1352934840 462545 66.50 2940 2990 2880 3795 2045 2920 2924.98 0.59 0 -44165 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1273 14.80 1.66 12 1.06 197.00 1760.00 3465 20240402 -15.87 1635 20241209 78.29 3220 -9.47 20250212 1775 64.23 20250131 3465 -15.87 20240402 1635 78.29 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N
5 20250312 131034 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 -20 5 -0.68 1217440817 415909 59.80 2940 2990 2880 3795 2045 2920 2927.18 0.59 0 -52325 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1266 14.72 1.65 12 0.95 197.00 1760.00 3465 20240402 -16.31 1635 20241209 77.37 3220 -9.94 20250212 1775 63.38 20250131 3465 -16.31 20240402 1635 77.37 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N
6 20250312 121037 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 -5 5 -0.17 1096264551 374164 53.79 2940 2990 2880 3795 2045 2920 2929.91 0.59 0 -29485 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1273 14.80 1.66 12 0.86 197.00 1760.00 3465 20240402 -15.87 1635 20241209 78.29 3220 -9.47 20250212 1775 64.23 20250131 3465 -15.87 20240402 1635 78.29 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N
7 20250312 111029 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 -5 5 -0.17 1002121669 341860 49.15 2940 2990 2880 3795 2045 2920 2931.39 0.59 0 -22521 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1273 14.80 1.66 12 0.78 197.00 1760.00 3465 20240402 -15.87 1635 20241209 78.29 3220 -9.47 20250212 1775 64.23 20250131 3465 -15.87 20240402 1635 78.29 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N
8 20250312 101032 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 -25 5 -0.86 860039092 292952 42.12 2940 2990 2880 3795 2045 2920 2935.78 0.59 0 -18754 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1264 14.70 1.64 12 0.67 197.00 1760.00 3465 20240402 -16.45 1635 20241209 77.06 3220 -10.09 20250212 1775 63.10 20250131 3465 -16.45 20240402 1635 77.06 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N
9 20250312 091039 57 100.00 KOSDAQ 기계·장비 N N N N N 2940 20 2 0.68 303790010 102596 14.75 2940 2990 2925 3795 2045 2920 2961.11 0.59 0 -5830 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1284 14.92 1.67 12 0.23 197.00 1760.00 3465 20240402 -15.15 1635 20241209 79.82 3220 -8.70 20250212 1775 65.63 20250131 3465 -15.15 20240402 1635 79.82 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N
10 20250311 161026 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 30 2 1.04 1948246639 684902 68.26 2810 2935 2715 3755 2025 2890 2844.42 0.33 0 41259 3043 2966 2928 2851 2813 2947 2832 44 865 100 2080 5 1 43664104 1275 14.82 1.66 12 1.57 197.00 1760.00 3465 20240402 -15.73 1635 20241209 78.59 3220 -9.32 20250212 1775 64.51 20250131 3465 -15.73 20240402 1635 78.59 20241209 0.89 N 267320 100 43 억 146176 N N 68 N 00 N
11 20250311 151029 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 30 2 1.04 1864531524 656194 65.39 2810 2935 2715 3755 2025 2890 2841.43 0.33 0 43956 3043 2966 2928 2851 2813 2947 2832 44 865 100 2080 5 1 43664104 1275 14.82 1.66 12 1.50 197.00 1760.00 3465 20240402 -15.73 1635 20241209 78.59 3220 -9.32 20250212 1775 64.51 20250131 3465 -15.73 20240402 1635 78.59 20241209 0.89 N 267320 100 43 억 146176 N N 457 N 00 N
12 20250311 141032 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 30 2 1.04 1585141279 560518 55.86 2810 2925 2715 3755 2025 2890 2827.99 0.33 0 63808 3043 2966 2928 2851 2813 2947 2832 44 865 100 2080 5 1 43664104 1275 14.82 1.66 12 1.28 197.00 1760.00 3465 20240402 -15.73 1635 20241209 78.59 3220 -9.32 20250212 1775 64.51 20250131 3465 -15.73 20240402 1635 78.59 20241209 0.89 N 267320 100 43 억 146176 N N 457 N 00 N