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
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
20250313,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,-25,5,-0.75,49900300,15195,82.24,3315,3315,3260,4315,2325,3320,3283.99,0.74,0,-739,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,412,-12.48,1.48,12,0.12,-264.00,2226.00,10840,20241010,-69.60,3130,20241112,5.27,3835,-14.08,20250106,3140,4.94,20250203,10840,-69.60,20241010,3130,5.27,20241112,0.00,N,257370,500,62 억,,92004,N,N,0,N,00,N
20250313,151028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-35,5,-1.05,49235130,14993,81.14,3315,3315,3260,4315,2325,3320,3283.87,0.74,0,-615,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,411,-12.44,1.48,12,0.12,-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,,92004,N,N,0,N,00,N
20250313,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,-45,5,-1.36,21994050,6692,36.22,3315,3315,3260,4315,2325,3320,3286.62,0.74,0,-221,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,410,-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,,92004,N,N,0,N,00,N
20250313,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,-55,5,-1.66,21165555,6439,34.85,3315,3315,3260,4315,2325,3320,3287.09,0.74,0,-216,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,408,-12.37,1.47,12,0.05,-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,,92004,N,N,0,N,00,N
20250313,121027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,-40,5,-1.20,11467145,3476,18.81,3315,3315,3270,4315,2325,3320,3298.95,0.74,0,-454,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,410,-12.42,1.47,12,0.03,-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,,92004,N,N,0,N,00,N
20250313,111029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,-25,5,-0.75,7609910,2301,12.45,3315,3315,3295,4315,2325,3320,3307.22,0.74,0,-165,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,412,-12.48,1.48,12,0.02,-264.00,2226.00,10840,20241010,-69.60,3130,20241112,5.27,3835,-14.08,20250106,3140,4.94,20250203,10840,-69.60,20241010,3130,5.27,20241112,0.00,N,257370,500,62 억,,92004,N,N,0,N,00,N
20250313,101027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,-15,5,-0.45,5267440,1592,8.62,3315,3315,3300,4315,2325,3320,3308.69,0.74,0,-112,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,413,-12.52,1.48,12,0.01,-264.00,2226.00,10840,20241010,-69.51,3130,20241112,5.59,3835,-13.82,20250106,3140,5.25,20250203,10840,-69.51,20241010,3130,5.59,20241112,0.00,N,257370,500,62 억,,92004,N,N,0,N,00,N
20250313,091030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3315,-5,5,-0.15,934830,282,1.53,3315,3315,3315,4315,2325,3320,3315.00,0.74,0,-41,3406,3362,3306,3262,3206,3370,3270,63,995,500,1990,5,1,12504861,415,-12.56,1.49,12,0.00,-264.00,2226.00,10840,20241010,-69.42,3130,20241112,5.91,3835,-13.56,20250106,3140,5.57,20250203,10840,-69.42,20241010,3130,5.91,20241112,0.00,N,257370,500,62 억,,92004,N,N,0,N,00,N
20250312,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,0,3,0.00,60664830,18477,72.57,3320,3350,3250,4315,2325,3320,3283.26,0.73,0,1098,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,415,-12.58,1.49,12,0.15,-264.00,2226.00,10840,20241010,-69.37,3130,20241112,6.07,3835,-13.43,20250106,3140,5.73,20250203,10840,-69.37,20241010,3130,6.07,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,-15,5,-0.45,58956645,17959,70.54,3320,3350,3250,4315,2325,3320,3282.85,0.73,0,1023,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,413,-12.52,1.48,12,0.14,-264.00,2226.00,10840,20241010,-69.51,3130,20241112,5.59,3835,-13.82,20250106,3140,5.25,20250203,10840,-69.51,20241010,3130,5.59,20241112,0.00,N,257370,500,62 억,,91182,N,N,0,N,00,N
20250312,141020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,-15,5,-0.45,58149825,17714,69.57,3320,3350,3250,4315,2325,3320,3282.70,0.73,0,924,3406,3362,3281,3237,3156,3322,3197,63,995,500,1990,5,1,12504861,413,-12.52,1.48,12,0.14,-264.00,2226.00,10840,20241010,-69.51,3130,20241112,5.59,3835,-13.82,20250106,3140,5.25,20250203,10840,-69.51,20241010,3130,5.59,20241112,0.00,N,257370,500,62 억,,91182,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 161027 57 100.00 KOSDAQ 기계·장비 N N N N N 3295 -25 5 -0.75 49900300 15195 82.24 3315 3315 3260 4315 2325 3320 3283.99 0.74 0 -739 3406 3362 3306 3262 3206 3370 3270 63 995 500 1990 5 1 12504861 412 -12.48 1.48 12 0.12 -264.00 2226.00 10840 20241010 -69.60 3130 20241112 5.27 3835 -14.08 20250106 3140 4.94 20250203 10840 -69.60 20241010 3130 5.27 20241112 0.00 N 257370 500 62 억 92004 N N 0 N 00 N
3 20250313 151028 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 -35 5 -1.05 49235130 14993 81.14 3315 3315 3260 4315 2325 3320 3283.87 0.74 0 -615 3406 3362 3306 3262 3206 3370 3270 63 995 500 1990 5 1 12504861 411 -12.44 1.48 12 0.12 -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 92004 N N 0 N 00 N
4 20250313 141028 57 100.00 KOSDAQ 기계·장비 N N N N N 3275 -45 5 -1.36 21994050 6692 36.22 3315 3315 3260 4315 2325 3320 3286.62 0.74 0 -221 3406 3362 3306 3262 3206 3370 3270 63 995 500 1990 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 92004 N N 0 N 00 N
5 20250313 131028 57 100.00 KOSDAQ 기계·장비 N N N N N 3265 -55 5 -1.66 21165555 6439 34.85 3315 3315 3260 4315 2325 3320 3287.09 0.74 0 -216 3406 3362 3306 3262 3206 3370 3270 63 995 500 1990 5 1 12504861 408 -12.37 1.47 12 0.05 -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 92004 N N 0 N 00 N
6 20250313 121027 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 -40 5 -1.20 11467145 3476 18.81 3315 3315 3270 4315 2325 3320 3298.95 0.74 0 -454 3406 3362 3306 3262 3206 3370 3270 63 995 500 1990 5 1 12504861 410 -12.42 1.47 12 0.03 -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 92004 N N 0 N 00 N
7 20250313 111029 57 100.00 KOSDAQ 기계·장비 N N N N N 3295 -25 5 -0.75 7609910 2301 12.45 3315 3315 3295 4315 2325 3320 3307.22 0.74 0 -165 3406 3362 3306 3262 3206 3370 3270 63 995 500 1990 5 1 12504861 412 -12.48 1.48 12 0.02 -264.00 2226.00 10840 20241010 -69.60 3130 20241112 5.27 3835 -14.08 20250106 3140 4.94 20250203 10840 -69.60 20241010 3130 5.27 20241112 0.00 N 257370 500 62 억 92004 N N 0 N 00 N
8 20250313 101027 57 100.00 KOSDAQ 기계·장비 N N N N N 3305 -15 5 -0.45 5267440 1592 8.62 3315 3315 3300 4315 2325 3320 3308.69 0.74 0 -112 3406 3362 3306 3262 3206 3370 3270 63 995 500 1990 5 1 12504861 413 -12.52 1.48 12 0.01 -264.00 2226.00 10840 20241010 -69.51 3130 20241112 5.59 3835 -13.82 20250106 3140 5.25 20250203 10840 -69.51 20241010 3130 5.59 20241112 0.00 N 257370 500 62 억 92004 N N 0 N 00 N
9 20250313 091030 57 100.00 KOSDAQ 기계·장비 N N N N N 3315 -5 5 -0.15 934830 282 1.53 3315 3315 3315 4315 2325 3320 3315.00 0.74 0 -41 3406 3362 3306 3262 3206 3370 3270 63 995 500 1990 5 1 12504861 415 -12.56 1.49 12 0.00 -264.00 2226.00 10840 20241010 -69.42 3130 20241112 5.91 3835 -13.56 20250106 3140 5.57 20250203 10840 -69.42 20241010 3130 5.91 20241112 0.00 N 257370 500 62 억 92004 N N 0 N 00 N
10 20250312 161022 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 0 3 0.00 60664830 18477 72.57 3320 3350 3250 4315 2325 3320 3283.26 0.73 0 1098 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 415 -12.58 1.49 12 0.15 -264.00 2226.00 10840 20241010 -69.37 3130 20241112 6.07 3835 -13.43 20250106 3140 5.73 20250203 10840 -69.37 20241010 3130 6.07 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
11 20250312 151023 57 100.00 KOSDAQ 기계·장비 N N N N N 3305 -15 5 -0.45 58956645 17959 70.54 3320 3350 3250 4315 2325 3320 3282.85 0.73 0 1023 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 413 -12.52 1.48 12 0.14 -264.00 2226.00 10840 20241010 -69.51 3130 20241112 5.59 3835 -13.82 20250106 3140 5.25 20250203 10840 -69.51 20241010 3130 5.59 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N
12 20250312 141020 57 100.00 KOSDAQ 기계·장비 N N N N N 3305 -15 5 -0.45 58149825 17714 69.57 3320 3350 3250 4315 2325 3320 3282.70 0.73 0 924 3406 3362 3281 3237 3156 3322 3197 63 995 500 1990 5 1 12504861 413 -12.52 1.48 12 0.14 -264.00 2226.00 10840 20241010 -69.51 3130 20241112 5.59 3835 -13.82 20250106 3140 5.25 20250203 10840 -69.51 20241010 3130 5.59 20241112 0.00 N 257370 500 62 억 91182 N N 0 N 00 N