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
317830/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
20250312,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,-20,5,-0.22,3293453840,360410,22.64,9050,9400,8930,11630,6270,8950,9138.72,0.37,0,31993,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,962,-117.50,1.64,12,3.35,-76.00,5447.00,11800,20250210,-24.32,3620,20241209,146.69,11800,-24.32,20250210,4580,94.98,20250102,11800,-24.32,20250210,3620,146.69,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,0,3,0.00,3180623070,347788,21.85,9050,9400,8930,11630,6270,8950,9145.79,0.37,0,29251,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,964,-117.76,1.64,12,3.23,-76.00,5447.00,11800,20250210,-24.15,3620,20241209,147.24,11800,-24.15,20250210,4580,95.41,20250102,11800,-24.15,20250210,3620,147.24,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,30,2,0.34,2998947070,327501,20.57,9050,9400,8970,11630,6270,8950,9157.62,0.37,0,25169,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,967,-118.16,1.65,12,3.04,-76.00,5447.00,11800,20250210,-23.90,3620,20241209,148.07,11800,-23.90,20250210,4580,96.07,20250102,11800,-23.90,20250210,3620,148.07,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,131119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,100,2,1.12,2789315755,304261,19.11,9050,9400,9020,11630,6270,8950,9168.14,0.37,0,23922,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,975,-119.08,1.66,12,2.82,-76.00,5447.00,11800,20250210,-23.31,3620,20241209,150.00,11800,-23.31,20250210,4580,97.60,20250102,11800,-23.31,20250210,3620,150.00,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,121122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,170,2,1.90,2548615435,277779,17.45,9050,9400,9020,11630,6270,8950,9175.69,0.37,0,28051,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,983,-120.00,1.67,12,2.58,-76.00,5447.00,11800,20250210,-22.71,3620,20241209,151.93,11800,-22.71,20250210,4580,99.13,20250102,11800,-22.71,20250210,3620,151.93,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,111114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,160,2,1.79,2351894010,256226,16.10,9050,9400,9020,11630,6270,8950,9179.77,0.37,0,23986,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,981,-119.87,1.67,12,2.38,-76.00,5447.00,11800,20250210,-22.80,3620,20241209,151.66,11800,-22.80,20250210,4580,98.91,20250102,11800,-22.80,20250210,3620,151.66,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,101116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,190,2,2.12,1672592015,182613,11.47,9050,9370,9020,11630,6270,8950,9160.22,0.37,0,13438,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,985,-120.26,1.68,12,1.69,-76.00,5447.00,11800,20250210,-22.54,3620,20241209,152.49,11800,-22.54,20250210,4580,99.56,20250102,11800,-22.54,20250210,3620,152.49,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,091124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,200,2,2.23,585865575,64403,4.05,9050,9200,9020,11630,6270,8950,9098.89,0.37,0,698,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,986,-120.39,1.68,12,0.60,-76.00,5447.00,11800,20250210,-22.46,3620,20241209,152.76,11800,-22.46,20250210,4580,99.78,20250102,11800,-22.46,20250210,3620,152.76,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250311,161110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,650,2,7.83,14464307055,1578384,1016.57,7950,9570,7930,10790,5810,8300,9164.10,0.38,0,-380,9193,8746,8503,8056,7813,8625,7935,11,2490,100,5810,10,1,10773818,964,-117.76,1.64,12,14.65,-76.00,5447.00,11800,20250210,-24.15,3620,20241209,147.24,11800,-24.15,20250210,4580,95.41,20250102,11800,-24.15,20250210,3620,147.24,20241209,2.70,N,317830,100,10 억,,40748,N,N,0,N,00,N
20250311,151114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,750,2,9.04,14116905380,1539714,991.67,7950,9570,7930,10790,5810,8300,9168.52,0.38,0,-4318,9193,8746,8503,8056,7813,8625,7935,11,2490,100,5810,10,1,10773818,975,-119.08,1.66,12,14.29,-76.00,5447.00,11800,20250210,-23.31,3620,20241209,150.00,11800,-23.31,20250210,4580,97.60,20250102,11800,-23.31,20250210,3620,150.00,20241209,2.70,N,317830,100,10 억,,40748,N,N,0,N,00,N
20250311,141117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,750,2,9.04,8725281320,958936,617.61,7950,9570,7930,10790,5810,8300,9098.92,0.38,0,10115,9193,8746,8503,8056,7813,8625,7935,11,2490,100,5810,10,1,10773818,975,-119.08,1.66,12,8.90,-76.00,5447.00,11800,20250210,-23.31,3620,20241209,150.00,11800,-23.31,20250210,4580,97.60,20250102,11800,-23.31,20250210,3620,150.00,20241209,2.70,N,317830,100,10 억,,40748,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 161119 57 100.00 KOSDAQ 기계·장비 N N N N N 8930 -20 5 -0.22 3293453840 360410 22.64 9050 9400 8930 11630 6270 8950 9138.72 0.37 0 31993 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 962 -117.50 1.64 12 3.35 -76.00 5447.00 11800 20250210 -24.32 3620 20241209 146.69 11800 -24.32 20250210 4580 94.98 20250102 11800 -24.32 20250210 3620 146.69 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
3 20250312 151120 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 0 3 0.00 3180623070 347788 21.85 9050 9400 8930 11630 6270 8950 9145.79 0.37 0 29251 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 964 -117.76 1.64 12 3.23 -76.00 5447.00 11800 20250210 -24.15 3620 20241209 147.24 11800 -24.15 20250210 4580 95.41 20250102 11800 -24.15 20250210 3620 147.24 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
4 20250312 141118 57 100.00 KOSDAQ 기계·장비 N N N N N 8980 30 2 0.34 2998947070 327501 20.57 9050 9400 8970 11630 6270 8950 9157.62 0.37 0 25169 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 967 -118.16 1.65 12 3.04 -76.00 5447.00 11800 20250210 -23.90 3620 20241209 148.07 11800 -23.90 20250210 4580 96.07 20250102 11800 -23.90 20250210 3620 148.07 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
5 20250312 131119 57 100.00 KOSDAQ 기계·장비 N N N N N 9050 100 2 1.12 2789315755 304261 19.11 9050 9400 9020 11630 6270 8950 9168.14 0.37 0 23922 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 975 -119.08 1.66 12 2.82 -76.00 5447.00 11800 20250210 -23.31 3620 20241209 150.00 11800 -23.31 20250210 4580 97.60 20250102 11800 -23.31 20250210 3620 150.00 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
6 20250312 121122 57 100.00 KOSDAQ 기계·장비 N N N N N 9120 170 2 1.90 2548615435 277779 17.45 9050 9400 9020 11630 6270 8950 9175.69 0.37 0 28051 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 983 -120.00 1.67 12 2.58 -76.00 5447.00 11800 20250210 -22.71 3620 20241209 151.93 11800 -22.71 20250210 4580 99.13 20250102 11800 -22.71 20250210 3620 151.93 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
7 20250312 111114 57 100.00 KOSDAQ 기계·장비 N N N N N 9110 160 2 1.79 2351894010 256226 16.10 9050 9400 9020 11630 6270 8950 9179.77 0.37 0 23986 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 981 -119.87 1.67 12 2.38 -76.00 5447.00 11800 20250210 -22.80 3620 20241209 151.66 11800 -22.80 20250210 4580 98.91 20250102 11800 -22.80 20250210 3620 151.66 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
8 20250312 101116 57 100.00 KOSDAQ 기계·장비 N N N N N 9140 190 2 2.12 1672592015 182613 11.47 9050 9370 9020 11630 6270 8950 9160.22 0.37 0 13438 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 985 -120.26 1.68 12 1.69 -76.00 5447.00 11800 20250210 -22.54 3620 20241209 152.49 11800 -22.54 20250210 4580 99.56 20250102 11800 -22.54 20250210 3620 152.49 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
9 20250312 091124 57 100.00 KOSDAQ 기계·장비 N N N N N 9150 200 2 2.23 585865575 64403 4.05 9050 9200 9020 11630 6270 8950 9098.89 0.37 0 698 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 986 -120.39 1.68 12 0.60 -76.00 5447.00 11800 20250210 -22.46 3620 20241209 152.76 11800 -22.46 20250210 4580 99.78 20250102 11800 -22.46 20250210 3620 152.76 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
10 20250311 161110 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 650 2 7.83 14464307055 1578384 1016.57 7950 9570 7930 10790 5810 8300 9164.10 0.38 0 -380 9193 8746 8503 8056 7813 8625 7935 11 2490 100 5810 10 1 10773818 964 -117.76 1.64 12 14.65 -76.00 5447.00 11800 20250210 -24.15 3620 20241209 147.24 11800 -24.15 20250210 4580 95.41 20250102 11800 -24.15 20250210 3620 147.24 20241209 2.70 N 317830 100 10 억 40748 N N 0 N 00 N
11 20250311 151114 57 100.00 KOSDAQ 기계·장비 N N N N N 9050 750 2 9.04 14116905380 1539714 991.67 7950 9570 7930 10790 5810 8300 9168.52 0.38 0 -4318 9193 8746 8503 8056 7813 8625 7935 11 2490 100 5810 10 1 10773818 975 -119.08 1.66 12 14.29 -76.00 5447.00 11800 20250210 -23.31 3620 20241209 150.00 11800 -23.31 20250210 4580 97.60 20250102 11800 -23.31 20250210 3620 150.00 20241209 2.70 N 317830 100 10 억 40748 N N 0 N 00 N
12 20250311 141117 57 100.00 KOSDAQ 기계·장비 N N N N N 9050 750 2 9.04 8725281320 958936 617.61 7950 9570 7930 10790 5810 8300 9098.92 0.38 0 10115 9193 8746 8503 8056 7813 8625 7935 11 2490 100 5810 10 1 10773818 975 -119.08 1.66 12 8.90 -76.00 5447.00 11800 20250210 -23.31 3620 20241209 150.00 11800 -23.31 20250210 4580 97.60 20250102 11800 -23.31 20250210 3620 150.00 20241209 2.70 N 317830 100 10 억 40748 N N 0 N 00 N