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
317850/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,9160,-260,5,-2.76,1071503230,114871,152.99,9600,9690,9150,12240,6600,9420,9328.56,3.94,0,-24925,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,763,-315.86,1.65,12,1.38,-29.00,5568.00,13280,20240730,-31.02,7830,20241209,16.99,11280,-18.79,20250213,8640,6.02,20250102,13280,-31.02,20240730,7830,16.99,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-260,5,-2.76,1003786765,107480,143.15,9600,9690,9150,12240,6600,9420,9339.29,3.94,0,-22440,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,763,-315.86,1.65,12,1.29,-29.00,5568.00,13280,20240730,-31.02,7830,20241209,16.99,11280,-18.79,20250213,8640,6.02,20250102,13280,-31.02,20240730,7830,16.99,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-160,5,-1.70,834051120,89015,118.56,9600,9690,9230,12240,6600,9420,9369.78,3.94,0,-18165,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,771,-319.31,1.66,12,1.07,-29.00,5568.00,13280,20240730,-30.27,7830,20241209,18.26,11280,-17.91,20250213,8640,7.18,20250102,13280,-30.27,20240730,7830,18.26,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,131119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-160,5,-1.70,764663455,81517,108.57,9600,9690,9260,12240,6600,9420,9380.42,3.94,0,-17680,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,771,-319.31,1.66,12,0.98,-29.00,5568.00,13280,20240730,-30.27,7830,20241209,18.26,11280,-17.91,20250213,8640,7.18,20250102,13280,-30.27,20240730,7830,18.26,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,121123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,-60,5,-0.64,621516285,66131,88.08,9600,9690,9260,12240,6600,9420,9398.26,3.94,0,-6350,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,779,-322.76,1.68,12,0.79,-29.00,5568.00,13280,20240730,-29.52,7830,20241209,19.54,11280,-17.02,20250213,8640,8.33,20250102,13280,-29.52,20240730,7830,19.54,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,111114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-70,5,-0.74,526781260,55991,74.57,9600,9690,9260,12240,6600,9420,9408.32,3.94,0,-8269,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,778,-322.41,1.68,12,0.67,-29.00,5568.00,13280,20240730,-29.59,7830,20241209,19.41,11280,-17.11,20250213,8640,8.22,20250102,13280,-29.59,20240730,7830,19.41,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,101116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-70,5,-0.74,424804260,45101,60.07,9600,9690,9260,12240,6600,9420,9418.95,3.94,0,-8381,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,778,-322.41,1.68,12,0.54,-29.00,5568.00,13280,20240730,-29.59,7830,20241209,19.41,11280,-17.11,20250213,8640,8.22,20250102,13280,-29.59,20240730,7830,19.41,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,091124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,50,2,0.53,176981100,18590,24.76,9600,9690,9400,12240,6600,9420,9520.23,3.94,0,-4829,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,788,-326.55,1.70,12,0.22,-29.00,5568.00,13280,20240730,-28.69,7830,20241209,20.95,11280,-16.05,20250213,8640,9.61,20250102,13280,-28.69,20240730,7830,20.95,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250311,161111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,140,2,1.51,680790395,73543,190.18,9030,9460,9000,12060,6500,9280,9256.24,3.48,0,13746,9573,9426,9293,9146,9013,9360,9080,42,2780,500,6680,10,1,8324420,784,-324.83,1.69,12,0.88,-29.00,5568.00,13280,20240730,-29.07,7830,20241209,20.31,11280,-16.49,20250213,8640,9.03,20250102,13280,-29.07,20240730,7830,20.31,20241209,6.34,N,317850,500,41 억,,289703,N,N,0,N,00,N
20250311,151114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,40,2,0.43,652660895,70551,182.44,9030,9460,9000,12060,6500,9280,9250.91,3.48,0,13032,9573,9426,9293,9146,9013,9360,9080,42,2780,500,6680,10,1,8324420,776,-321.38,1.67,12,0.85,-29.00,5568.00,13280,20240730,-29.82,7830,20241209,19.03,11280,-17.38,20250213,8640,7.87,20250102,13280,-29.82,20240730,7830,19.03,20241209,6.34,N,317850,500,41 억,,289703,N,N,0,N,00,N
20250311,141117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,100,2,1.08,564980720,61154,158.14,9030,9460,9000,12060,6500,9280,9238.66,3.48,0,11964,9573,9426,9293,9146,9013,9360,9080,42,2780,500,6680,10,1,8324420,781,-323.45,1.68,12,0.73,-29.00,5568.00,13280,20240730,-29.37,7830,20241209,19.80,11280,-16.84,20250213,8640,8.56,20250102,13280,-29.37,20240730,7830,19.80,20241209,6.34,N,317850,500,41 억,,289703,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 9160 -260 5 -2.76 1071503230 114871 152.99 9600 9690 9150 12240 6600 9420 9328.56 3.94 0 -24925 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 763 -315.86 1.65 12 1.38 -29.00 5568.00 13280 20240730 -31.02 7830 20241209 16.99 11280 -18.79 20250213 8640 6.02 20250102 13280 -31.02 20240730 7830 16.99 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
3 20250312 151120 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 -260 5 -2.76 1003786765 107480 143.15 9600 9690 9150 12240 6600 9420 9339.29 3.94 0 -22440 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 763 -315.86 1.65 12 1.29 -29.00 5568.00 13280 20240730 -31.02 7830 20241209 16.99 11280 -18.79 20250213 8640 6.02 20250102 13280 -31.02 20240730 7830 16.99 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
4 20250312 141118 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -160 5 -1.70 834051120 89015 118.56 9600 9690 9230 12240 6600 9420 9369.78 3.94 0 -18165 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 771 -319.31 1.66 12 1.07 -29.00 5568.00 13280 20240730 -30.27 7830 20241209 18.26 11280 -17.91 20250213 8640 7.18 20250102 13280 -30.27 20240730 7830 18.26 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
5 20250312 131119 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -160 5 -1.70 764663455 81517 108.57 9600 9690 9260 12240 6600 9420 9380.42 3.94 0 -17680 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 771 -319.31 1.66 12 0.98 -29.00 5568.00 13280 20240730 -30.27 7830 20241209 18.26 11280 -17.91 20250213 8640 7.18 20250102 13280 -30.27 20240730 7830 18.26 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
6 20250312 121123 57 100.00 KOSDAQ 기계·장비 N N N N N 9360 -60 5 -0.64 621516285 66131 88.08 9600 9690 9260 12240 6600 9420 9398.26 3.94 0 -6350 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 779 -322.76 1.68 12 0.79 -29.00 5568.00 13280 20240730 -29.52 7830 20241209 19.54 11280 -17.02 20250213 8640 8.33 20250102 13280 -29.52 20240730 7830 19.54 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
7 20250312 111114 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 -70 5 -0.74 526781260 55991 74.57 9600 9690 9260 12240 6600 9420 9408.32 3.94 0 -8269 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 778 -322.41 1.68 12 0.67 -29.00 5568.00 13280 20240730 -29.59 7830 20241209 19.41 11280 -17.11 20250213 8640 8.22 20250102 13280 -29.59 20240730 7830 19.41 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
8 20250312 101116 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 -70 5 -0.74 424804260 45101 60.07 9600 9690 9260 12240 6600 9420 9418.95 3.94 0 -8381 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 778 -322.41 1.68 12 0.54 -29.00 5568.00 13280 20240730 -29.59 7830 20241209 19.41 11280 -17.11 20250213 8640 8.22 20250102 13280 -29.59 20240730 7830 19.41 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
9 20250312 091124 57 100.00 KOSDAQ 기계·장비 N N N N N 9470 50 2 0.53 176981100 18590 24.76 9600 9690 9400 12240 6600 9420 9520.23 3.94 0 -4829 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 788 -326.55 1.70 12 0.22 -29.00 5568.00 13280 20240730 -28.69 7830 20241209 20.95 11280 -16.05 20250213 8640 9.61 20250102 13280 -28.69 20240730 7830 20.95 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
10 20250311 161111 57 100.00 KOSDAQ 기계·장비 N N N N N 9420 140 2 1.51 680790395 73543 190.18 9030 9460 9000 12060 6500 9280 9256.24 3.48 0 13746 9573 9426 9293 9146 9013 9360 9080 42 2780 500 6680 10 1 8324420 784 -324.83 1.69 12 0.88 -29.00 5568.00 13280 20240730 -29.07 7830 20241209 20.31 11280 -16.49 20250213 8640 9.03 20250102 13280 -29.07 20240730 7830 20.31 20241209 6.34 N 317850 500 41 억 289703 N N 0 N 00 N
11 20250311 151114 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 40 2 0.43 652660895 70551 182.44 9030 9460 9000 12060 6500 9280 9250.91 3.48 0 13032 9573 9426 9293 9146 9013 9360 9080 42 2780 500 6680 10 1 8324420 776 -321.38 1.67 12 0.85 -29.00 5568.00 13280 20240730 -29.82 7830 20241209 19.03 11280 -17.38 20250213 8640 7.87 20250102 13280 -29.82 20240730 7830 19.03 20241209 6.34 N 317850 500 41 억 289703 N N 0 N 00 N
12 20250311 141117 57 100.00 KOSDAQ 기계·장비 N N N N N 9380 100 2 1.08 564980720 61154 158.14 9030 9460 9000 12060 6500 9280 9238.66 3.48 0 11964 9573 9426 9293 9146 9013 9360 9080 42 2780 500 6680 10 1 8324420 781 -323.45 1.68 12 0.73 -29.00 5568.00 13280 20240730 -29.37 7830 20241209 19.80 11280 -16.84 20250213 8640 8.56 20250102 13280 -29.37 20240730 7830 19.80 20241209 6.34 N 317850 500 41 억 289703 N N 0 N 00 N