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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,25,2,0.77,75105023,23132,131.75,3240,3315,3190,4230,2280,3255,3246.80,0.79,0,-446,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,410,-12.42,1.47,12,0.18,-264.00,2226.00,10840,20241010,-69.74,3130,20241112,4.79,3835,-14.47,20250106,3140,4.46,20250203,10840,-69.74,20241010,3130,4.79,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N
20250318,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,25,2,0.77,44875933,13745,78.28,3240,3315,3235,4230,2280,3255,3264.89,0.79,0,-452,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,410,-12.42,1.47,12,0.11,-264.00,2226.00,10840,20241010,-69.74,3130,20241112,4.79,3835,-14.47,20250106,3140,4.46,20250203,10840,-69.74,20241010,3130,4.79,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N
20250318,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,10,2,0.31,34396268,10547,60.07,3240,3315,3235,4230,2280,3255,3261.24,0.79,0,-370,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,408,-12.37,1.47,12,0.08,-264.00,2226.00,10840,20241010,-69.88,3130,20241112,4.31,3835,-14.86,20250106,3140,3.98,20250203,10840,-69.88,20241010,3130,4.31,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N
20250318,131039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,10,2,0.31,31968570,9803,55.83,3240,3315,3235,4230,2280,3255,3261.10,0.79,0,-347,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,408,-12.37,1.47,12,0.08,-264.00,2226.00,10840,20241010,-69.88,3130,20241112,4.31,3835,-14.86,20250106,3140,3.98,20250203,10840,-69.88,20241010,3130,4.31,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N
20250318,121042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,10,2,0.31,31696075,9719,55.35,3240,3315,3235,4230,2280,3255,3261.25,0.79,0,-346,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,408,-12.37,1.47,12,0.08,-264.00,2226.00,10840,20241010,-69.88,3130,20241112,4.31,3835,-14.86,20250106,3140,3.98,20250203,10840,-69.88,20241010,3130,4.31,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N
20250318,111040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,20,2,0.61,26114050,8008,45.61,3240,3315,3240,4230,2280,3255,3261.00,0.79,0,-275,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,410,-12.41,1.47,12,0.06,-264.00,2226.00,10840,20241010,-69.79,3130,20241112,4.63,3835,-14.60,20250106,3140,4.30,20250203,10840,-69.79,20241010,3130,4.63,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N
20250318,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,20,2,0.61,19205720,5886,33.52,3240,3315,3240,4230,2280,3255,3262.95,0.79,0,-373,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,410,-12.41,1.47,12,0.05,-264.00,2226.00,10840,20241010,-69.79,3130,20241112,4.63,3835,-14.60,20250106,3140,4.30,20250203,10840,-69.79,20241010,3130,4.63,20241112,0.00,N,257370,500,62 억,,98723,N,N,0,N,00,N
20250318,091045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,45,2,1.38,10644720,3281,18.69,3240,3300,3240,4230,2280,3255,3244.35,0.79,0,-556,3408,3331,3293,3216,3178,3312,3197,63,975,500,1950,5,1,12504861,413,-12.50,1.48,12,0.03,-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,,98723,N,N,0,N,00,N
20250317,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-20,5,-0.61,56955350,17386,126.76,3370,3370,3255,4255,2295,3275,3277.06,0.80,0,-868,3338,3306,3263,3231,3188,3322,3247,63,980,500,1960,5,1,12504861,407,-12.33,1.46,12,0.14,-264.00,2226.00,10840,20241010,-69.97,3130,20241112,3.99,3835,-15.12,20250106,3140,3.66,20250203,10840,-69.97,20241010,3130,3.99,20241112,0.00,N,257370,500,62 억,,99590,N,N,0,N,00,N
20250317,151036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,15,2,0.46,44382420,13524,98.60,3370,3370,3260,4255,2295,3275,3281.75,0.80,0,-857,3338,3306,3263,3231,3188,3322,3247,63,980,500,1960,5,1,12504861,411,-12.46,1.48,12,0.11,-264.00,2226.00,10840,20241010,-69.65,3130,20241112,5.11,3835,-14.21,20250106,3140,4.78,20250203,10840,-69.65,20241010,3130,5.11,20241112,0.00,N,257370,500,62 억,,99590,N,N,0,N,00,N
20250317,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,10,2,0.31,29533755,8999,65.61,3370,3370,3260,4255,2295,3275,3281.89,0.80,0,-816,3338,3306,3263,3231,3188,3322,3247,63,980,500,1960,5,1,12504861,411,-12.44,1.48,12,0.07,-264.00,2226.00,10840,20241010,-69.70,3130,20241112,4.95,3835,-14.34,20250106,3140,4.62,20250203,10840,-69.70,20241010,3130,4.95,20241112,0.00,N,257370,500,62 억,,99590,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 20250318 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 25 2 0.77 75105023 23132 131.75 3240 3315 3190 4230 2280 3255 3246.80 0.79 0 -446 3408 3331 3293 3216 3178 3312 3197 63 975 500 1950 5 1 12504861 410 -12.42 1.47 12 0.18 -264.00 2226.00 10840 20241010 -69.74 3130 20241112 4.79 3835 -14.47 20250106 3140 4.46 20250203 10840 -69.74 20241010 3130 4.79 20241112 0.00 N 257370 500 62 억 98723 N N 0 N 00 N
3 20250318 151044 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 25 2 0.77 44875933 13745 78.28 3240 3315 3235 4230 2280 3255 3264.89 0.79 0 -452 3408 3331 3293 3216 3178 3312 3197 63 975 500 1950 5 1 12504861 410 -12.42 1.47 12 0.11 -264.00 2226.00 10840 20241010 -69.74 3130 20241112 4.79 3835 -14.47 20250106 3140 4.46 20250203 10840 -69.74 20241010 3130 4.79 20241112 0.00 N 257370 500 62 억 98723 N N 0 N 00 N
4 20250318 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 3265 10 2 0.31 34396268 10547 60.07 3240 3315 3235 4230 2280 3255 3261.24 0.79 0 -370 3408 3331 3293 3216 3178 3312 3197 63 975 500 1950 5 1 12504861 408 -12.37 1.47 12 0.08 -264.00 2226.00 10840 20241010 -69.88 3130 20241112 4.31 3835 -14.86 20250106 3140 3.98 20250203 10840 -69.88 20241010 3130 4.31 20241112 0.00 N 257370 500 62 억 98723 N N 0 N 00 N
5 20250318 131039 57 100.00 KOSDAQ 기계·장비 N N N N N 3265 10 2 0.31 31968570 9803 55.83 3240 3315 3235 4230 2280 3255 3261.10 0.79 0 -347 3408 3331 3293 3216 3178 3312 3197 63 975 500 1950 5 1 12504861 408 -12.37 1.47 12 0.08 -264.00 2226.00 10840 20241010 -69.88 3130 20241112 4.31 3835 -14.86 20250106 3140 3.98 20250203 10840 -69.88 20241010 3130 4.31 20241112 0.00 N 257370 500 62 억 98723 N N 0 N 00 N
6 20250318 121042 57 100.00 KOSDAQ 기계·장비 N N N N N 3265 10 2 0.31 31696075 9719 55.35 3240 3315 3235 4230 2280 3255 3261.25 0.79 0 -346 3408 3331 3293 3216 3178 3312 3197 63 975 500 1950 5 1 12504861 408 -12.37 1.47 12 0.08 -264.00 2226.00 10840 20241010 -69.88 3130 20241112 4.31 3835 -14.86 20250106 3140 3.98 20250203 10840 -69.88 20241010 3130 4.31 20241112 0.00 N 257370 500 62 억 98723 N N 0 N 00 N
7 20250318 111040 57 100.00 KOSDAQ 기계·장비 N N N N N 3275 20 2 0.61 26114050 8008 45.61 3240 3315 3240 4230 2280 3255 3261.00 0.79 0 -275 3408 3331 3293 3216 3178 3312 3197 63 975 500 1950 5 1 12504861 410 -12.41 1.47 12 0.06 -264.00 2226.00 10840 20241010 -69.79 3130 20241112 4.63 3835 -14.60 20250106 3140 4.30 20250203 10840 -69.79 20241010 3130 4.63 20241112 0.00 N 257370 500 62 억 98723 N N 0 N 00 N
8 20250318 101042 57 100.00 KOSDAQ 기계·장비 N N N N N 3275 20 2 0.61 19205720 5886 33.52 3240 3315 3240 4230 2280 3255 3262.95 0.79 0 -373 3408 3331 3293 3216 3178 3312 3197 63 975 500 1950 5 1 12504861 410 -12.41 1.47 12 0.05 -264.00 2226.00 10840 20241010 -69.79 3130 20241112 4.63 3835 -14.60 20250106 3140 4.30 20250203 10840 -69.79 20241010 3130 4.63 20241112 0.00 N 257370 500 62 억 98723 N N 0 N 00 N
9 20250318 091045 57 100.00 KOSDAQ 기계·장비 N N N N N 3300 45 2 1.38 10644720 3281 18.69 3240 3300 3240 4230 2280 3255 3244.35 0.79 0 -556 3408 3331 3293 3216 3178 3312 3197 63 975 500 1950 5 1 12504861 413 -12.50 1.48 12 0.03 -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 98723 N N 0 N 00 N
10 20250317 161037 57 100.00 KOSDAQ 기계·장비 N N N N N 3255 -20 5 -0.61 56955350 17386 126.76 3370 3370 3255 4255 2295 3275 3277.06 0.80 0 -868 3338 3306 3263 3231 3188 3322 3247 63 980 500 1960 5 1 12504861 407 -12.33 1.46 12 0.14 -264.00 2226.00 10840 20241010 -69.97 3130 20241112 3.99 3835 -15.12 20250106 3140 3.66 20250203 10840 -69.97 20241010 3130 3.99 20241112 0.00 N 257370 500 62 억 99590 N N 0 N 00 N
11 20250317 151036 57 100.00 KOSDAQ 기계·장비 N N N N N 3290 15 2 0.46 44382420 13524 98.60 3370 3370 3260 4255 2295 3275 3281.75 0.80 0 -857 3338 3306 3263 3231 3188 3322 3247 63 980 500 1960 5 1 12504861 411 -12.46 1.48 12 0.11 -264.00 2226.00 10840 20241010 -69.65 3130 20241112 5.11 3835 -14.21 20250106 3140 4.78 20250203 10840 -69.65 20241010 3130 5.11 20241112 0.00 N 257370 500 62 억 99590 N N 0 N 00 N
12 20250317 141039 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 10 2 0.31 29533755 8999 65.61 3370 3370 3260 4255 2295 3275 3281.89 0.80 0 -816 3338 3306 3263 3231 3188 3322 3247 63 980 500 1960 5 1 12504861 411 -12.44 1.48 12 0.07 -264.00 2226.00 10840 20241010 -69.70 3130 20241112 4.95 3835 -14.34 20250106 3140 4.62 20250203 10840 -69.70 20241010 3130 4.95 20241112 0.00 N 257370 500 62 억 99590 N N 0 N 00 N