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
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
20250313,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,165,2,5.70,12764438207,4137663,731.83,2930,3180,2910,3760,2030,2895,3085.00,0.47,0,129326,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1336,15.53,1.74,12,9.48,197.00,1760.00,3465,20240402,-11.69,1635,20241209,87.16,3220,-4.97,20250212,1775,72.39,20250131,3465,-11.69,20240402,1635,87.16,20241209,0.91,N,267320,100,43 억,,206786,N,N,162,N,00,N
20250313,151040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,130,2,4.49,12358114422,4004378,708.25,2930,3180,2910,3760,2030,2895,3086.15,0.47,0,146264,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1321,15.36,1.72,12,9.17,197.00,1760.00,3465,20240402,-12.70,1635,20241209,85.02,3220,-6.06,20250212,1775,70.42,20250131,3465,-12.70,20240402,1635,85.02,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N
20250313,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,115,2,3.97,11623267763,3762687,665.51,2930,3180,2910,3760,2030,2895,3089.09,0.47,0,149733,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1314,15.28,1.71,12,8.62,197.00,1760.00,3465,20240402,-13.13,1635,20241209,84.10,3220,-6.52,20250212,1775,69.58,20250131,3465,-13.13,20240402,1635,84.10,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N
20250313,131040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,150,2,5.18,11060172182,3576139,632.51,2930,3180,2910,3760,2030,2895,3092.77,0.47,0,185687,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1330,15.46,1.73,12,8.19,197.00,1760.00,3465,20240402,-12.12,1635,20241209,86.24,3220,-5.43,20250212,1775,71.55,20250131,3465,-12.12,20240402,1635,86.24,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N
20250313,121040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,120,2,4.15,10772099128,3480829,615.65,2930,3180,2910,3760,2030,2895,3094.69,0.47,0,193771,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1316,15.30,1.71,12,7.97,197.00,1760.00,3465,20240402,-12.99,1635,20241209,84.40,3220,-6.37,20250212,1775,69.86,20250131,3465,-12.99,20240402,1635,84.40,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N
20250313,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,175,2,6.04,10124560249,3267659,577.95,2930,3180,2910,3760,2030,2895,3098.41,0.47,0,238899,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1340,15.58,1.74,12,7.48,197.00,1760.00,3465,20240402,-11.40,1635,20241209,87.77,3220,-4.66,20250212,1775,72.96,20250131,3465,-11.40,20240402,1635,87.77,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N
20250313,101040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,265,2,9.15,8494882946,2743918,485.32,2930,3180,2910,3760,2030,2895,3095.90,0.47,0,194001,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1380,16.04,1.80,12,6.28,197.00,1760.00,3465,20240402,-8.80,1635,20241209,93.27,3220,-1.86,20250212,1775,78.03,20250131,3465,-8.80,20240402,1635,93.27,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N
20250313,091043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,195,2,6.74,1754492211,579121,102.43,2930,3100,2910,3760,2030,2895,3029.58,0.47,0,142730,3031,2962,2921,2852,2811,2942,2832,44,865,100,2080,5,1,43664104,1349,15.69,1.76,12,1.33,197.00,1760.00,3465,20240402,-10.82,1635,20241209,88.99,3220,-4.04,20250212,1775,74.08,20250131,3465,-10.82,20240402,1635,88.99,20241209,0.91,N,267320,100,43 억,,206786,N,N,45,N,00,N
20250312,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,-25,5,-0.86,1628013295,557566,80.16,2940,2990,2880,3795,2045,2920,2919.92,0.59,0,-51054,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1264,14.70,1.64,12,1.28,197.00,1760.00,3465,20240402,-16.45,1635,20241209,77.06,3220,-10.09,20250212,1775,63.10,20250131,3465,-16.45,20240402,1635,77.06,20241209,0.88,N,267320,100,43 억,,256084,N,N,45,N,00,N
20250312,151035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,-30,5,-1.03,1507704215,515960,74.18,2940,2990,2880,3795,2045,2920,2922.13,0.59,0,-50889,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1262,14.67,1.64,12,1.18,197.00,1760.00,3465,20240402,-16.59,1635,20241209,76.76,3220,-10.25,20250212,1775,62.82,20250131,3465,-16.59,20240402,1635,76.76,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,N,00,N
20250312,141033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,-5,5,-0.17,1352934840,462545,66.50,2940,2990,2880,3795,2045,2920,2924.98,0.59,0,-44165,3076,2997,2856,2777,2636,3037,2817,44,875,100,2100,5,1,43664104,1273,14.80,1.66,12,1.06,197.00,1760.00,3465,20240402,-15.87,1635,20241209,78.29,3220,-9.47,20250212,1775,64.23,20250131,3465,-15.87,20240402,1635,78.29,20241209,0.88,N,267320,100,43 억,,256084,N,N,68,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 161040 57 100.00 KOSDAQ 기계·장비 N N N N N 3060 165 2 5.70 12764438207 4137663 731.83 2930 3180 2910 3760 2030 2895 3085.00 0.47 0 129326 3031 2962 2921 2852 2811 2942 2832 44 865 100 2080 5 1 43664104 1336 15.53 1.74 12 9.48 197.00 1760.00 3465 20240402 -11.69 1635 20241209 87.16 3220 -4.97 20250212 1775 72.39 20250131 3465 -11.69 20240402 1635 87.16 20241209 0.91 N 267320 100 43 억 206786 N N 162 N 00 N
3 20250313 151040 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 130 2 4.49 12358114422 4004378 708.25 2930 3180 2910 3760 2030 2895 3086.15 0.47 0 146264 3031 2962 2921 2852 2811 2942 2832 44 865 100 2080 5 1 43664104 1321 15.36 1.72 12 9.17 197.00 1760.00 3465 20240402 -12.70 1635 20241209 85.02 3220 -6.06 20250212 1775 70.42 20250131 3465 -12.70 20240402 1635 85.02 20241209 0.91 N 267320 100 43 억 206786 N N 45 N 00 N
4 20250313 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 115 2 3.97 11623267763 3762687 665.51 2930 3180 2910 3760 2030 2895 3089.09 0.47 0 149733 3031 2962 2921 2852 2811 2942 2832 44 865 100 2080 5 1 43664104 1314 15.28 1.71 12 8.62 197.00 1760.00 3465 20240402 -13.13 1635 20241209 84.10 3220 -6.52 20250212 1775 69.58 20250131 3465 -13.13 20240402 1635 84.10 20241209 0.91 N 267320 100 43 억 206786 N N 45 N 00 N
5 20250313 131040 57 100.00 KOSDAQ 기계·장비 N N N N N 3045 150 2 5.18 11060172182 3576139 632.51 2930 3180 2910 3760 2030 2895 3092.77 0.47 0 185687 3031 2962 2921 2852 2811 2942 2832 44 865 100 2080 5 1 43664104 1330 15.46 1.73 12 8.19 197.00 1760.00 3465 20240402 -12.12 1635 20241209 86.24 3220 -5.43 20250212 1775 71.55 20250131 3465 -12.12 20240402 1635 86.24 20241209 0.91 N 267320 100 43 억 206786 N N 45 N 00 N
6 20250313 121040 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 120 2 4.15 10772099128 3480829 615.65 2930 3180 2910 3760 2030 2895 3094.69 0.47 0 193771 3031 2962 2921 2852 2811 2942 2832 44 865 100 2080 5 1 43664104 1316 15.30 1.71 12 7.97 197.00 1760.00 3465 20240402 -12.99 1635 20241209 84.40 3220 -6.37 20250212 1775 69.86 20250131 3465 -12.99 20240402 1635 84.40 20241209 0.91 N 267320 100 43 억 206786 N N 45 N 00 N
7 20250313 111042 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 175 2 6.04 10124560249 3267659 577.95 2930 3180 2910 3760 2030 2895 3098.41 0.47 0 238899 3031 2962 2921 2852 2811 2942 2832 44 865 100 2080 5 1 43664104 1340 15.58 1.74 12 7.48 197.00 1760.00 3465 20240402 -11.40 1635 20241209 87.77 3220 -4.66 20250212 1775 72.96 20250131 3465 -11.40 20240402 1635 87.77 20241209 0.91 N 267320 100 43 억 206786 N N 45 N 00 N
8 20250313 101040 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 265 2 9.15 8494882946 2743918 485.32 2930 3180 2910 3760 2030 2895 3095.90 0.47 0 194001 3031 2962 2921 2852 2811 2942 2832 44 865 100 2080 5 1 43664104 1380 16.04 1.80 12 6.28 197.00 1760.00 3465 20240402 -8.80 1635 20241209 93.27 3220 -1.86 20250212 1775 78.03 20250131 3465 -8.80 20240402 1635 93.27 20241209 0.91 N 267320 100 43 억 206786 N N 45 N 00 N
9 20250313 091043 57 100.00 KOSDAQ 기계·장비 N N N N N 3090 195 2 6.74 1754492211 579121 102.43 2930 3100 2910 3760 2030 2895 3029.58 0.47 0 142730 3031 2962 2921 2852 2811 2942 2832 44 865 100 2080 5 1 43664104 1349 15.69 1.76 12 1.33 197.00 1760.00 3465 20240402 -10.82 1635 20241209 88.99 3220 -4.04 20250212 1775 74.08 20250131 3465 -10.82 20240402 1635 88.99 20241209 0.91 N 267320 100 43 억 206786 N N 45 N 00 N
10 20250312 161034 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 -25 5 -0.86 1628013295 557566 80.16 2940 2990 2880 3795 2045 2920 2919.92 0.59 0 -51054 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1264 14.70 1.64 12 1.28 197.00 1760.00 3465 20240402 -16.45 1635 20241209 77.06 3220 -10.09 20250212 1775 63.10 20250131 3465 -16.45 20240402 1635 77.06 20241209 0.88 N 267320 100 43 억 256084 N N 45 N 00 N
11 20250312 151035 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 -30 5 -1.03 1507704215 515960 74.18 2940 2990 2880 3795 2045 2920 2922.13 0.59 0 -50889 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1262 14.67 1.64 12 1.18 197.00 1760.00 3465 20240402 -16.59 1635 20241209 76.76 3220 -10.25 20250212 1775 62.82 20250131 3465 -16.59 20240402 1635 76.76 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N
12 20250312 141033 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 -5 5 -0.17 1352934840 462545 66.50 2940 2990 2880 3795 2045 2920 2924.98 0.59 0 -44165 3076 2997 2856 2777 2636 3037 2817 44 875 100 2100 5 1 43664104 1273 14.80 1.66 12 1.06 197.00 1760.00 3465 20240402 -15.87 1635 20241209 78.29 3220 -9.47 20250212 1775 64.23 20250131 3465 -15.87 20240402 1635 78.29 20241209 0.88 N 267320 100 43 억 256084 N N 68 N 00 N