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
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
20250318,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,15,2,0.46,6612208405,2009050,14.30,3280,3365,3240,4255,2295,3275,3291.27,0.57,0,94724,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1458,16.70,1.87,12,4.53,197.00,1760.00,3680,20250317,-10.60,1635,20241209,101.22,3680,-10.60,20250317,1775,85.35,20250131,3680,-10.60,20250317,1635,101.22,20241209,0.86,N,267320,100,44 억,,250820,N,N,181,N,00,N
20250318,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,10,2,0.31,6338776600,1925878,13.71,3280,3365,3240,4255,2295,3275,3291.43,0.57,0,118326,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1456,16.68,1.87,12,4.34,197.00,1760.00,3680,20250317,-10.73,1635,20241209,100.92,3680,-10.73,20250317,1775,85.07,20250131,3680,-10.73,20250317,1635,100.92,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N
20250318,141054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,-10,5,-0.31,5555789319,1686093,12.00,3280,3365,3260,4255,2295,3275,3295.16,0.57,0,100388,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1447,16.57,1.86,12,3.80,197.00,1760.00,3680,20250317,-11.28,1635,20241209,99.69,3680,-11.28,20250317,1775,83.94,20250131,3680,-11.28,20250317,1635,99.69,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N
20250318,131052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,5,2,0.15,5027414386,1524586,10.85,3280,3365,3260,4255,2295,3275,3297.67,0.57,0,145955,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1454,16.65,1.86,12,3.44,197.00,1760.00,3680,20250317,-10.87,1635,20241209,100.61,3680,-10.87,20250317,1775,84.79,20250131,3680,-10.87,20250317,1635,100.61,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N
20250318,121055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,20,2,0.61,4718404092,1430367,10.18,3280,3365,3260,4255,2295,3275,3298.86,0.57,0,151534,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1461,16.73,1.87,12,3.23,197.00,1760.00,3680,20250317,-10.46,1635,20241209,101.53,3680,-10.46,20250317,1775,85.63,20250131,3680,-10.46,20250317,1635,101.53,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N
20250318,111053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,5,2,0.15,4264972329,1292479,9.20,3280,3365,3260,4255,2295,3275,3299.98,0.57,0,169927,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1454,16.65,1.86,12,2.92,197.00,1760.00,3680,20250317,-10.87,1635,20241209,100.61,3680,-10.87,20250317,1775,84.79,20250131,3680,-10.87,20250317,1635,100.61,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N
20250318,101056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-15,5,-0.46,3651460580,1105266,7.87,3280,3365,3260,4255,2295,3275,3303.89,0.57,0,139823,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1445,16.55,1.85,12,2.49,197.00,1760.00,3680,20250317,-11.41,1635,20241209,99.39,3680,-11.41,20250317,1775,83.66,20250131,3680,-11.41,20250317,1635,99.39,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N
20250318,091058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,60,2,1.83,1343908907,406177,2.89,3280,3345,3280,4255,2295,3275,3309.31,0.57,0,94348,3881,3577,3376,3072,2871,3730,3225,44,980,100,2350,5,1,44324890,1478,16.93,1.89,12,0.92,197.00,1760.00,3680,20250317,-9.38,1635,20241209,103.98,3680,-9.38,20250317,1775,87.89,20250131,3680,-9.38,20250317,1635,103.98,20241209,0.86,N,267320,100,44 억,,250820,N,N,0,N,00,N
20250317,161050,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,3275,160,2,5.14,48219690426,13973111,801.63,3250,3680,3175,4045,2185,3115,3450.96,0.73,0,-109307,3191,3152,3096,3057,3001,3172,3077,44,930,100,2240,5,1,44324890,1452,16.62,1.86,12,31.52,197.00,1760.00,3680,20250317,-11.01,1635,20241209,100.31,3680,-11.01,20250317,1775,84.51,20250131,3680,-11.01,20250317,1635,100.31,20241209,0.87,N,267320,100,44 억,,323021,N,N,437,N,00,N
20250317,151050,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,3255,140,2,4.49,47622655130,13790684,791.17,3250,3680,3175,4045,2185,3115,3453.25,0.73,0,-121264,3191,3152,3096,3057,3001,3172,3077,44,930,100,2240,5,1,44324890,1443,16.52,1.85,12,31.11,197.00,1760.00,3680,20250317,-11.55,1635,20241209,99.08,3680,-11.55,20250317,1775,83.38,20250131,3680,-11.55,20250317,1635,99.08,20241209,0.87,N,267320,100,44 억,,323021,N,N,437,N,00,N
20250317,141052,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,3282,167,2,5.36,46169963716,13346325,765.67,3250,3680,3175,4045,2185,3115,3459.38,0.73,0,-125235,3191,3152,3096,3057,3001,3172,3077,44,930,100,2240,5,1,44324890,1455,16.66,1.86,12,30.11,197.00,1760.00,3680,20250317,-10.82,1635,20241209,100.73,3680,-10.82,20250317,1775,84.90,20250131,3680,-10.82,20250317,1635,100.73,20241209,0.87,N,267320,100,44 억,,323021,N,N,437,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 161052 57 100.00 KOSDAQ 기계·장비 N N N N N 3290 15 2 0.46 6612208405 2009050 14.30 3280 3365 3240 4255 2295 3275 3291.27 0.57 0 94724 3881 3577 3376 3072 2871 3730 3225 44 980 100 2350 5 1 44324890 1458 16.70 1.87 12 4.53 197.00 1760.00 3680 20250317 -10.60 1635 20241209 101.22 3680 -10.60 20250317 1775 85.35 20250131 3680 -10.60 20250317 1635 101.22 20241209 0.86 N 267320 100 44 억 250820 N N 181 N 00 N
3 20250318 151057 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 10 2 0.31 6338776600 1925878 13.71 3280 3365 3240 4255 2295 3275 3291.43 0.57 0 118326 3881 3577 3376 3072 2871 3730 3225 44 980 100 2350 5 1 44324890 1456 16.68 1.87 12 4.34 197.00 1760.00 3680 20250317 -10.73 1635 20241209 100.92 3680 -10.73 20250317 1775 85.07 20250131 3680 -10.73 20250317 1635 100.92 20241209 0.86 N 267320 100 44 억 250820 N N 0 N 00 N
4 20250318 141054 57 100.00 KOSDAQ 기계·장비 N N N N N 3265 -10 5 -0.31 5555789319 1686093 12.00 3280 3365 3260 4255 2295 3275 3295.16 0.57 0 100388 3881 3577 3376 3072 2871 3730 3225 44 980 100 2350 5 1 44324890 1447 16.57 1.86 12 3.80 197.00 1760.00 3680 20250317 -11.28 1635 20241209 99.69 3680 -11.28 20250317 1775 83.94 20250131 3680 -11.28 20250317 1635 99.69 20241209 0.86 N 267320 100 44 억 250820 N N 0 N 00 N
5 20250318 131052 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 5 2 0.15 5027414386 1524586 10.85 3280 3365 3260 4255 2295 3275 3297.67 0.57 0 145955 3881 3577 3376 3072 2871 3730 3225 44 980 100 2350 5 1 44324890 1454 16.65 1.86 12 3.44 197.00 1760.00 3680 20250317 -10.87 1635 20241209 100.61 3680 -10.87 20250317 1775 84.79 20250131 3680 -10.87 20250317 1635 100.61 20241209 0.86 N 267320 100 44 억 250820 N N 0 N 00 N
6 20250318 121055 57 100.00 KOSDAQ 기계·장비 N N N N N 3295 20 2 0.61 4718404092 1430367 10.18 3280 3365 3260 4255 2295 3275 3298.86 0.57 0 151534 3881 3577 3376 3072 2871 3730 3225 44 980 100 2350 5 1 44324890 1461 16.73 1.87 12 3.23 197.00 1760.00 3680 20250317 -10.46 1635 20241209 101.53 3680 -10.46 20250317 1775 85.63 20250131 3680 -10.46 20250317 1635 101.53 20241209 0.86 N 267320 100 44 억 250820 N N 0 N 00 N
7 20250318 111053 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 5 2 0.15 4264972329 1292479 9.20 3280 3365 3260 4255 2295 3275 3299.98 0.57 0 169927 3881 3577 3376 3072 2871 3730 3225 44 980 100 2350 5 1 44324890 1454 16.65 1.86 12 2.92 197.00 1760.00 3680 20250317 -10.87 1635 20241209 100.61 3680 -10.87 20250317 1775 84.79 20250131 3680 -10.87 20250317 1635 100.61 20241209 0.86 N 267320 100 44 억 250820 N N 0 N 00 N
8 20250318 101056 57 100.00 KOSDAQ 기계·장비 N N N N N 3260 -15 5 -0.46 3651460580 1105266 7.87 3280 3365 3260 4255 2295 3275 3303.89 0.57 0 139823 3881 3577 3376 3072 2871 3730 3225 44 980 100 2350 5 1 44324890 1445 16.55 1.85 12 2.49 197.00 1760.00 3680 20250317 -11.41 1635 20241209 99.39 3680 -11.41 20250317 1775 83.66 20250131 3680 -11.41 20250317 1635 99.39 20241209 0.86 N 267320 100 44 억 250820 N N 0 N 00 N
9 20250318 091058 57 100.00 KOSDAQ 기계·장비 N N N N N 3335 60 2 1.83 1343908907 406177 2.89 3280 3345 3280 4255 2295 3275 3309.31 0.57 0 94348 3881 3577 3376 3072 2871 3730 3225 44 980 100 2350 5 1 44324890 1478 16.93 1.89 12 0.92 197.00 1760.00 3680 20250317 -9.38 1635 20241209 103.98 3680 -9.38 20250317 1775 87.89 20250131 3680 -9.38 20250317 1635 103.98 20241209 0.86 N 267320 100 44 억 250820 N N 0 N 00 N
10 20250317 161050 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 3275 160 2 5.14 48219690426 13973111 801.63 3250 3680 3175 4045 2185 3115 3450.96 0.73 0 -109307 3191 3152 3096 3057 3001 3172 3077 44 930 100 2240 5 1 44324890 1452 16.62 1.86 12 31.52 197.00 1760.00 3680 20250317 -11.01 1635 20241209 100.31 3680 -11.01 20250317 1775 84.51 20250131 3680 -11.01 20250317 1635 100.31 20241209 0.87 N 267320 100 44 억 323021 N N 437 N 00 N
11 20250317 151050 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 3255 140 2 4.49 47622655130 13790684 791.17 3250 3680 3175 4045 2185 3115 3453.25 0.73 0 -121264 3191 3152 3096 3057 3001 3172 3077 44 930 100 2240 5 1 44324890 1443 16.52 1.85 12 31.11 197.00 1760.00 3680 20250317 -11.55 1635 20241209 99.08 3680 -11.55 20250317 1775 83.38 20250131 3680 -11.55 20250317 1635 99.08 20241209 0.87 N 267320 100 44 억 323021 N N 437 N 00 N
12 20250317 141052 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 3282 167 2 5.36 46169963716 13346325 765.67 3250 3680 3175 4045 2185 3115 3459.38 0.73 0 -125235 3191 3152 3096 3057 3001 3172 3077 44 930 100 2240 5 1 44324890 1455 16.66 1.86 12 30.11 197.00 1760.00 3680 20250317 -10.82 1635 20241209 100.73 3680 -10.82 20250317 1775 84.90 20250131 3680 -10.82 20250317 1635 100.73 20241209 0.87 N 267320 100 44 억 323021 N N 437 N 00 N