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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
163280/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
20250306,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13660,440,2,3.33,5655501395,410341,733.11,13100,14190,13100,17180,9260,13220,13782.59,0.62,0,16022,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1117,-4.66,2.71,12,5.02,-2929.00,5048.00,19420,20241108,-29.66,8670,20241209,57.55,16140,-15.37,20250113,12020,13.64,20250124,19420,-29.66,20241108,8670,57.55,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N
20250306,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13650,430,2,3.25,5573489875,404332,722.37,13100,14190,13100,17180,9260,13220,13784.44,0.62,0,14203,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1116,-4.66,2.70,12,4.95,-2929.00,5048.00,19420,20241108,-29.71,8670,20241209,57.44,16140,-15.43,20250113,12020,13.56,20250124,19420,-29.71,20241108,8670,57.44,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N
20250306,140831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13810,590,2,4.46,5371673005,389617,696.08,13100,14190,13100,17180,9260,13220,13787.06,0.62,0,11799,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1129,-4.71,2.74,12,4.77,-2929.00,5048.00,19420,20241108,-28.89,8670,20241209,59.28,16140,-14.44,20250113,12020,14.89,20250124,19420,-28.89,20241108,8670,59.28,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N
20250306,130832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13430,210,2,1.59,4591667415,333133,595.17,13100,14190,13100,17180,9260,13220,13783.29,0.62,0,6081,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1098,-4.59,2.66,12,4.08,-2929.00,5048.00,19420,20241108,-30.84,8670,20241209,54.90,16140,-16.79,20250113,12020,11.73,20250124,19420,-30.84,20241108,8670,54.90,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N
20250306,120831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13470,250,2,1.89,4517514185,327628,585.33,13100,14190,13100,17180,9260,13220,13788.55,0.62,0,5133,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1101,-4.60,2.67,12,4.01,-2929.00,5048.00,19420,20241108,-30.64,8670,20241209,55.36,16140,-16.54,20250113,12020,12.06,20250124,19420,-30.64,20241108,8670,55.36,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N
20250306,110828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13420,200,2,1.51,4422303215,320542,572.67,13100,14190,13100,17180,9260,13220,13796.33,0.62,0,3865,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1097,-4.58,2.66,12,3.92,-2929.00,5048.00,19420,20241108,-30.90,8670,20241209,54.79,16140,-16.85,20250113,12020,11.65,20250124,19420,-30.90,20241108,8670,54.79,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N
20250306,100830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13850,630,2,4.77,1200562660,88022,157.26,13100,13950,13100,17180,9260,13220,13639.35,0.62,0,-3045,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1132,-4.73,2.74,12,1.08,-2929.00,5048.00,19420,20241108,-28.68,8670,20241209,59.75,16140,-14.19,20250113,12020,15.22,20250124,19420,-28.68,20241108,8670,59.75,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N
20250306,090833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13420,200,2,1.51,103858270,7797,13.93,13100,13490,13100,17180,9260,13220,13320.29,0.62,0,-627,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1097,-4.58,2.66,12,0.10,-2929.00,5048.00,19420,20241108,-30.90,8670,20241209,54.79,16140,-16.85,20250113,12020,11.65,20250124,19420,-30.90,20241108,8670,54.79,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N
20250305,160822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13220,590,2,4.67,725687740,55814,85.60,12500,13310,12480,16410,8850,12630,13001.89,0.47,0,12214,13263,12946,12583,12266,11903,12765,12085,8,3780,100,8840,10,1,8174789,1081,-4.51,2.62,12,0.68,-2929.00,5048.00,19420,20241108,-31.93,8670,20241209,52.48,16140,-18.09,20250113,12020,9.98,20250124,19420,-31.93,20241108,8670,52.48,20241209,3.26,N,163280,100,8 억,,38324,N,N,0,N,00,N
20250305,150825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13090,460,2,3.64,648315685,49935,76.59,12500,13310,12480,16410,8850,12630,12983.19,0.47,0,9641,13263,12946,12583,12266,11903,12765,12085,8,3780,100,8840,10,1,8174789,1070,-4.47,2.59,12,0.61,-2929.00,5048.00,19420,20241108,-32.60,8670,20241209,50.98,16140,-18.90,20250113,12020,8.90,20250124,19420,-32.60,20241108,8670,50.98,20241209,3.26,N,163280,100,8 억,,38324,N,N,0,N,00,N
20250305,140824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13190,560,2,4.43,567710565,43789,67.16,12500,13310,12480,16410,8850,12630,12964.68,0.47,0,8328,13263,12946,12583,12266,11903,12765,12085,8,3780,100,8840,10,1,8174789,1078,-4.50,2.61,12,0.54,-2929.00,5048.00,19420,20241108,-32.08,8670,20241209,52.13,16140,-18.28,20250113,12020,9.73,20250124,19420,-32.08,20241108,8670,52.13,20241209,3.26,N,163280,100,8 억,,38324,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 20250306 160833 57 100.00 KOSDAQ 기계·장비 N N N N N 13660 440 2 3.33 5655501395 410341 733.11 13100 14190 13100 17180 9260 13220 13782.59 0.62 0 16022 13833 13526 13003 12696 12173 13680 12850 8 3960 100 9250 10 1 8174789 1117 -4.66 2.71 12 5.02 -2929.00 5048.00 19420 20241108 -29.66 8670 20241209 57.55 16140 -15.37 20250113 12020 13.64 20250124 19420 -29.66 20241108 8670 57.55 20241209 3.21 N 163280 100 8 억 50538 N N 0 N 00 N
3 20250306 150831 57 100.00 KOSDAQ 기계·장비 N N N N N 13650 430 2 3.25 5573489875 404332 722.37 13100 14190 13100 17180 9260 13220 13784.44 0.62 0 14203 13833 13526 13003 12696 12173 13680 12850 8 3960 100 9250 10 1 8174789 1116 -4.66 2.70 12 4.95 -2929.00 5048.00 19420 20241108 -29.71 8670 20241209 57.44 16140 -15.43 20250113 12020 13.56 20250124 19420 -29.71 20241108 8670 57.44 20241209 3.21 N 163280 100 8 억 50538 N N 0 N 00 N
4 20250306 140831 57 100.00 KOSDAQ 기계·장비 N N N N N 13810 590 2 4.46 5371673005 389617 696.08 13100 14190 13100 17180 9260 13220 13787.06 0.62 0 11799 13833 13526 13003 12696 12173 13680 12850 8 3960 100 9250 10 1 8174789 1129 -4.71 2.74 12 4.77 -2929.00 5048.00 19420 20241108 -28.89 8670 20241209 59.28 16140 -14.44 20250113 12020 14.89 20250124 19420 -28.89 20241108 8670 59.28 20241209 3.21 N 163280 100 8 억 50538 N N 0 N 00 N
5 20250306 130832 57 100.00 KOSDAQ 기계·장비 N N N N N 13430 210 2 1.59 4591667415 333133 595.17 13100 14190 13100 17180 9260 13220 13783.29 0.62 0 6081 13833 13526 13003 12696 12173 13680 12850 8 3960 100 9250 10 1 8174789 1098 -4.59 2.66 12 4.08 -2929.00 5048.00 19420 20241108 -30.84 8670 20241209 54.90 16140 -16.79 20250113 12020 11.73 20250124 19420 -30.84 20241108 8670 54.90 20241209 3.21 N 163280 100 8 억 50538 N N 0 N 00 N
6 20250306 120831 57 100.00 KOSDAQ 기계·장비 N N N N N 13470 250 2 1.89 4517514185 327628 585.33 13100 14190 13100 17180 9260 13220 13788.55 0.62 0 5133 13833 13526 13003 12696 12173 13680 12850 8 3960 100 9250 10 1 8174789 1101 -4.60 2.67 12 4.01 -2929.00 5048.00 19420 20241108 -30.64 8670 20241209 55.36 16140 -16.54 20250113 12020 12.06 20250124 19420 -30.64 20241108 8670 55.36 20241209 3.21 N 163280 100 8 억 50538 N N 0 N 00 N
7 20250306 110828 57 100.00 KOSDAQ 기계·장비 N N N N N 13420 200 2 1.51 4422303215 320542 572.67 13100 14190 13100 17180 9260 13220 13796.33 0.62 0 3865 13833 13526 13003 12696 12173 13680 12850 8 3960 100 9250 10 1 8174789 1097 -4.58 2.66 12 3.92 -2929.00 5048.00 19420 20241108 -30.90 8670 20241209 54.79 16140 -16.85 20250113 12020 11.65 20250124 19420 -30.90 20241108 8670 54.79 20241209 3.21 N 163280 100 8 억 50538 N N 0 N 00 N
8 20250306 100830 57 100.00 KOSDAQ 기계·장비 N N N N N 13850 630 2 4.77 1200562660 88022 157.26 13100 13950 13100 17180 9260 13220 13639.35 0.62 0 -3045 13833 13526 13003 12696 12173 13680 12850 8 3960 100 9250 10 1 8174789 1132 -4.73 2.74 12 1.08 -2929.00 5048.00 19420 20241108 -28.68 8670 20241209 59.75 16140 -14.19 20250113 12020 15.22 20250124 19420 -28.68 20241108 8670 59.75 20241209 3.21 N 163280 100 8 억 50538 N N 0 N 00 N
9 20250306 090833 57 100.00 KOSDAQ 기계·장비 N N N N N 13420 200 2 1.51 103858270 7797 13.93 13100 13490 13100 17180 9260 13220 13320.29 0.62 0 -627 13833 13526 13003 12696 12173 13680 12850 8 3960 100 9250 10 1 8174789 1097 -4.58 2.66 12 0.10 -2929.00 5048.00 19420 20241108 -30.90 8670 20241209 54.79 16140 -16.85 20250113 12020 11.65 20250124 19420 -30.90 20241108 8670 54.79 20241209 3.21 N 163280 100 8 억 50538 N N 0 N 00 N
10 20250305 160822 57 100.00 KOSDAQ 기계·장비 N N N N N 13220 590 2 4.67 725687740 55814 85.60 12500 13310 12480 16410 8850 12630 13001.89 0.47 0 12214 13263 12946 12583 12266 11903 12765 12085 8 3780 100 8840 10 1 8174789 1081 -4.51 2.62 12 0.68 -2929.00 5048.00 19420 20241108 -31.93 8670 20241209 52.48 16140 -18.09 20250113 12020 9.98 20250124 19420 -31.93 20241108 8670 52.48 20241209 3.26 N 163280 100 8 억 38324 N N 0 N 00 N
11 20250305 150825 57 100.00 KOSDAQ 기계·장비 N N N N N 13090 460 2 3.64 648315685 49935 76.59 12500 13310 12480 16410 8850 12630 12983.19 0.47 0 9641 13263 12946 12583 12266 11903 12765 12085 8 3780 100 8840 10 1 8174789 1070 -4.47 2.59 12 0.61 -2929.00 5048.00 19420 20241108 -32.60 8670 20241209 50.98 16140 -18.90 20250113 12020 8.90 20250124 19420 -32.60 20241108 8670 50.98 20241209 3.26 N 163280 100 8 억 38324 N N 0 N 00 N
12 20250305 140824 57 100.00 KOSDAQ 기계·장비 N N N N N 13190 560 2 4.43 567710565 43789 67.16 12500 13310 12480 16410 8850 12630 12964.68 0.47 0 8328 13263 12946 12583 12266 11903 12765 12085 8 3780 100 8840 10 1 8174789 1078 -4.50 2.61 12 0.54 -2929.00 5048.00 19420 20241108 -32.08 8670 20241209 52.13 16140 -18.28 20250113 12020 9.73 20250124 19420 -32.08 20241108 8670 52.13 20241209 3.26 N 163280 100 8 억 38324 N N 0 N 00 N