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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
255440/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
20250313,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,140,2,1.83,93448030,12254,110.89,7660,7800,7450,9950,5370,7660,7625.28,0.33,0,-2982,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,1019,-29.89,0.65,12,0.09,-261.00,12023.00,13400,20240405,-41.79,6650,20240909,17.29,9890,-21.13,20250109,7360,5.98,20250203,13400,-41.79,20240405,6650,17.29,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N
20250313,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-60,5,-0.78,65523890,8664,78.40,7660,7710,7450,9950,5370,7660,7562.78,0.33,0,-2861,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,992,-29.12,0.63,12,0.07,-261.00,12023.00,13400,20240405,-43.28,6650,20240909,14.29,9890,-23.15,20250109,7360,3.26,20250203,13400,-43.28,20240405,6650,14.29,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N
20250313,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-100,5,-1.31,57083040,7548,68.30,7660,7710,7450,9950,5370,7660,7562.67,0.33,0,-2484,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,987,-28.97,0.63,12,0.06,-261.00,12023.00,13400,20240405,-43.58,6650,20240909,13.68,9890,-23.56,20250109,7360,2.72,20250203,13400,-43.58,20240405,6650,13.68,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N
20250313,131026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,-90,5,-1.17,32300870,4249,38.45,7660,7710,7560,9950,5370,7660,7601.99,0.33,0,-1689,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,988,-29.00,0.63,12,0.03,-261.00,12023.00,13400,20240405,-43.51,6650,20240909,13.83,9890,-23.46,20250109,7360,2.85,20250203,13400,-43.51,20240405,6650,13.83,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N
20250313,121026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-60,5,-0.78,22776390,2992,27.07,7660,7710,7560,9950,5370,7660,7612.43,0.33,0,-1418,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,992,-29.12,0.63,12,0.02,-261.00,12023.00,13400,20240405,-43.28,6650,20240909,14.29,9890,-23.15,20250109,7360,3.26,20250203,13400,-43.28,20240405,6650,14.29,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N
20250313,111028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,-20,5,-0.26,15723930,2064,18.68,7660,7710,7560,9950,5370,7660,7618.18,0.33,0,-632,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,998,-29.27,0.64,12,0.02,-261.00,12023.00,13400,20240405,-42.99,6650,20240909,14.89,9890,-22.75,20250109,7360,3.80,20250203,13400,-42.99,20240405,6650,14.89,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N
20250313,101026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,-90,5,-1.17,11991910,1573,14.23,7660,7710,7560,9950,5370,7660,7623.59,0.33,0,-197,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,988,-29.00,0.63,12,0.01,-261.00,12023.00,13400,20240405,-43.51,6650,20240909,13.83,9890,-23.46,20250109,7360,2.85,20250203,13400,-43.51,20240405,6650,13.83,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N
20250313,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,0,3,0.00,667220,87,0.79,7660,7680,7660,9950,5370,7660,7669.20,0.33,0,14,7866,7762,7646,7542,7426,7705,7485,66,2290,500,4740,10,1,13058000,1000,-29.35,0.64,12,0.00,-261.00,12023.00,13400,20240405,-42.84,6650,20240909,15.19,9890,-22.55,20250109,7360,4.08,20250203,13400,-42.84,20240405,6650,15.19,20240909,0.64,N,255440,500,65 억,,43554,N,N,0,N,00,N
20250312,161020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-90,5,-1.16,84512520,11051,48.33,7740,7750,7530,10070,5430,7750,7647.50,0.33,0,72,7930,7840,7660,7570,7390,7885,7615,66,2320,500,4800,10,1,13058000,1000,-29.35,0.64,12,0.08,-261.00,12023.00,13400,20240405,-42.84,6650,20240909,15.19,9890,-22.55,20250109,7360,4.08,20250203,13400,-42.84,20240405,6650,15.19,20240909,0.66,N,255440,500,65 억,,43474,N,N,0,N,00,N
20250312,151022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-60,5,-0.77,83784790,10956,47.91,7740,7750,7530,10070,5430,7750,7647.39,0.33,0,166,7930,7840,7660,7570,7390,7885,7615,66,2320,500,4800,10,1,13058000,1004,-29.46,0.64,12,0.08,-261.00,12023.00,13400,20240405,-42.61,6650,20240909,15.64,9890,-22.24,20250109,7360,4.48,20250203,13400,-42.61,20240405,6650,15.64,20240909,0.66,N,255440,500,65 억,,43474,N,N,0,N,00,N
20250312,141019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-50,5,-0.65,76577180,10014,43.79,7740,7750,7530,10070,5430,7750,7647.01,0.33,0,-240,7930,7840,7660,7570,7390,7885,7615,66,2320,500,4800,10,1,13058000,1005,-29.50,0.64,12,0.08,-261.00,12023.00,13400,20240405,-42.54,6650,20240909,15.79,9890,-22.14,20250109,7360,4.62,20250203,13400,-42.54,20240405,6650,15.79,20240909,0.66,N,255440,500,65 억,,43474,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 20250313 161026 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 140 2 1.83 93448030 12254 110.89 7660 7800 7450 9950 5370 7660 7625.28 0.33 0 -2982 7866 7762 7646 7542 7426 7705 7485 66 2290 500 4740 10 1 13058000 1019 -29.89 0.65 12 0.09 -261.00 12023.00 13400 20240405 -41.79 6650 20240909 17.29 9890 -21.13 20250109 7360 5.98 20250203 13400 -41.79 20240405 6650 17.29 20240909 0.64 N 255440 500 65 억 43554 N N 0 N 00 N
3 20250313 151026 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 -60 5 -0.78 65523890 8664 78.40 7660 7710 7450 9950 5370 7660 7562.78 0.33 0 -2861 7866 7762 7646 7542 7426 7705 7485 66 2290 500 4740 10 1 13058000 992 -29.12 0.63 12 0.07 -261.00 12023.00 13400 20240405 -43.28 6650 20240909 14.29 9890 -23.15 20250109 7360 3.26 20250203 13400 -43.28 20240405 6650 14.29 20240909 0.64 N 255440 500 65 억 43554 N N 0 N 00 N
4 20250313 141026 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 -100 5 -1.31 57083040 7548 68.30 7660 7710 7450 9950 5370 7660 7562.67 0.33 0 -2484 7866 7762 7646 7542 7426 7705 7485 66 2290 500 4740 10 1 13058000 987 -28.97 0.63 12 0.06 -261.00 12023.00 13400 20240405 -43.58 6650 20240909 13.68 9890 -23.56 20250109 7360 2.72 20250203 13400 -43.58 20240405 6650 13.68 20240909 0.64 N 255440 500 65 억 43554 N N 0 N 00 N
5 20250313 131026 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 -90 5 -1.17 32300870 4249 38.45 7660 7710 7560 9950 5370 7660 7601.99 0.33 0 -1689 7866 7762 7646 7542 7426 7705 7485 66 2290 500 4740 10 1 13058000 988 -29.00 0.63 12 0.03 -261.00 12023.00 13400 20240405 -43.51 6650 20240909 13.83 9890 -23.46 20250109 7360 2.85 20250203 13400 -43.51 20240405 6650 13.83 20240909 0.64 N 255440 500 65 억 43554 N N 0 N 00 N
6 20250313 121026 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 -60 5 -0.78 22776390 2992 27.07 7660 7710 7560 9950 5370 7660 7612.43 0.33 0 -1418 7866 7762 7646 7542 7426 7705 7485 66 2290 500 4740 10 1 13058000 992 -29.12 0.63 12 0.02 -261.00 12023.00 13400 20240405 -43.28 6650 20240909 14.29 9890 -23.15 20250109 7360 3.26 20250203 13400 -43.28 20240405 6650 14.29 20240909 0.64 N 255440 500 65 억 43554 N N 0 N 00 N
7 20250313 111028 57 100.00 KOSDAQ 기계·장비 N N N N N 7640 -20 5 -0.26 15723930 2064 18.68 7660 7710 7560 9950 5370 7660 7618.18 0.33 0 -632 7866 7762 7646 7542 7426 7705 7485 66 2290 500 4740 10 1 13058000 998 -29.27 0.64 12 0.02 -261.00 12023.00 13400 20240405 -42.99 6650 20240909 14.89 9890 -22.75 20250109 7360 3.80 20250203 13400 -42.99 20240405 6650 14.89 20240909 0.64 N 255440 500 65 억 43554 N N 0 N 00 N
8 20250313 101026 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 -90 5 -1.17 11991910 1573 14.23 7660 7710 7560 9950 5370 7660 7623.59 0.33 0 -197 7866 7762 7646 7542 7426 7705 7485 66 2290 500 4740 10 1 13058000 988 -29.00 0.63 12 0.01 -261.00 12023.00 13400 20240405 -43.51 6650 20240909 13.83 9890 -23.46 20250109 7360 2.85 20250203 13400 -43.51 20240405 6650 13.83 20240909 0.64 N 255440 500 65 억 43554 N N 0 N 00 N
9 20250313 091028 57 100.00 KOSDAQ 기계·장비 N N N N N 7660 0 3 0.00 667220 87 0.79 7660 7680 7660 9950 5370 7660 7669.20 0.33 0 14 7866 7762 7646 7542 7426 7705 7485 66 2290 500 4740 10 1 13058000 1000 -29.35 0.64 12 0.00 -261.00 12023.00 13400 20240405 -42.84 6650 20240909 15.19 9890 -22.55 20250109 7360 4.08 20250203 13400 -42.84 20240405 6650 15.19 20240909 0.64 N 255440 500 65 억 43554 N N 0 N 00 N
10 20250312 161020 57 100.00 KOSDAQ 기계·장비 N N N N N 7660 -90 5 -1.16 84512520 11051 48.33 7740 7750 7530 10070 5430 7750 7647.50 0.33 0 72 7930 7840 7660 7570 7390 7885 7615 66 2320 500 4800 10 1 13058000 1000 -29.35 0.64 12 0.08 -261.00 12023.00 13400 20240405 -42.84 6650 20240909 15.19 9890 -22.55 20250109 7360 4.08 20250203 13400 -42.84 20240405 6650 15.19 20240909 0.66 N 255440 500 65 억 43474 N N 0 N 00 N
11 20250312 151022 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 -60 5 -0.77 83784790 10956 47.91 7740 7750 7530 10070 5430 7750 7647.39 0.33 0 166 7930 7840 7660 7570 7390 7885 7615 66 2320 500 4800 10 1 13058000 1004 -29.46 0.64 12 0.08 -261.00 12023.00 13400 20240405 -42.61 6650 20240909 15.64 9890 -22.24 20250109 7360 4.48 20250203 13400 -42.61 20240405 6650 15.64 20240909 0.66 N 255440 500 65 억 43474 N N 0 N 00 N
12 20250312 141019 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 -50 5 -0.65 76577180 10014 43.79 7740 7750 7530 10070 5430 7750 7647.01 0.33 0 -240 7930 7840 7660 7570 7390 7885 7615 66 2320 500 4800 10 1 13058000 1005 -29.50 0.64 12 0.08 -261.00 12023.00 13400 20240405 -42.54 6650 20240909 15.79 9890 -22.14 20250109 7360 4.62 20250203 13400 -42.54 20240405 6650 15.79 20240909 0.66 N 255440 500 65 억 43474 N N 0 N 00 N