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
271830/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
20250313,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,-28,5,-1.76,18132334,11578,76.88,1575,1600,1560,2060,1112,1588,1566.18,0.70,0,-2241,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,460,6.00,0.65,12,0.04,260.00,2383.00,4035,20240229,-61.34,1330,20241210,17.29,1784,-12.56,20250116,1485,5.05,20250311,3815,-59.11,20240404,1330,17.29,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N
20250313,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1562,-26,5,-1.64,14992509,9566,63.52,1575,1600,1561,2060,1112,1588,1567.27,0.70,0,-1316,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,461,6.01,0.66,12,0.03,260.00,2383.00,4035,20240229,-61.29,1330,20241210,17.44,1784,-12.44,20250116,1485,5.19,20250311,3815,-59.06,20240404,1330,17.44,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N
20250313,141044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1563,-25,5,-1.57,14275175,9107,60.48,1575,1600,1561,2060,1112,1588,1567.49,0.70,0,-1107,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,461,6.01,0.66,12,0.03,260.00,2383.00,4035,20240229,-61.26,1330,20241210,17.52,1784,-12.39,20250116,1485,5.25,20250311,3815,-59.03,20240404,1330,17.52,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N
20250313,131043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1574,-14,5,-0.88,11685611,7454,49.50,1575,1600,1561,2060,1112,1588,1567.70,0.70,0,-1069,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,464,6.05,0.66,12,0.03,260.00,2383.00,4035,20240229,-60.99,1330,20241210,18.35,1784,-11.77,20250116,1485,5.99,20250311,3815,-58.74,20240404,1330,18.35,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N
20250313,121043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1575,-13,5,-0.82,8673142,5527,36.70,1575,1600,1561,2060,1112,1588,1569.23,0.70,0,-973,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,464,6.06,0.66,12,0.02,260.00,2383.00,4035,20240229,-60.97,1330,20241210,18.42,1784,-11.72,20250116,1485,6.06,20250311,3815,-58.72,20240404,1330,18.42,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N
20250313,111045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1581,-7,5,-0.44,3818107,2427,16.12,1575,1600,1566,2060,1112,1588,1573.18,0.70,0,-746,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,466,6.08,0.66,12,0.01,260.00,2383.00,4035,20240229,-60.82,1330,20241210,18.87,1784,-11.38,20250116,1485,6.46,20250311,3815,-58.56,20240404,1330,18.87,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N
20250313,101043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1581,-7,5,-0.44,3263774,2076,13.79,1575,1600,1566,2060,1112,1588,1572.15,0.70,0,-475,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,466,6.08,0.66,12,0.01,260.00,2383.00,4035,20240229,-60.82,1330,20241210,18.87,1784,-11.38,20250116,1485,6.46,20250311,3815,-58.56,20240404,1330,18.87,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N
20250313,091046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1584,-4,5,-0.25,762863,483,3.21,1575,1600,1566,2060,1112,1588,1579.43,0.70,0,-67,1688,1637,1579,1528,1470,1663,1554,29,472,100,950,1,1,29490202,467,6.09,0.66,12,0.00,260.00,2383.00,4035,20240229,-60.74,1330,20241210,19.10,1784,-11.21,20250116,1485,6.67,20250311,3815,-58.48,20240404,1330,19.10,20241210,2.53,N,271830,100,29 억,,207777,N,N,0,N,00,N
20250312,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1588,55,2,3.59,23514387,15047,35.85,1544,1630,1521,1992,1074,1533,1562.10,0.71,0,-2109,1650,1591,1538,1479,1426,1565,1453,29,459,100,910,1,1,29490202,468,6.11,0.67,12,0.05,260.00,2383.00,4190,20240228,-62.10,1330,20241210,19.40,1784,-10.99,20250116,1485,6.94,20250311,3815,-58.37,20240404,1330,19.40,20241210,2.61,N,271830,100,29 억,,209858,N,N,0,N,00,N
20250312,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,37,2,2.41,20712498,13259,31.59,1544,1630,1521,1992,1074,1533,1562.15,0.71,0,-2086,1650,1591,1538,1479,1426,1565,1453,29,459,100,910,1,1,29490202,463,6.04,0.66,12,0.04,260.00,2383.00,4190,20240228,-62.53,1330,20241210,18.05,1784,-12.00,20250116,1485,5.72,20250311,3815,-58.85,20240404,1330,18.05,20241210,2.61,N,271830,100,29 억,,209858,N,N,0,N,00,N
20250312,141036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1582,49,2,3.20,20358046,13033,31.05,1544,1630,1521,1992,1074,1533,1562.04,0.71,0,-2162,1650,1591,1538,1479,1426,1565,1453,29,459,100,910,1,1,29490202,467,6.08,0.66,12,0.04,260.00,2383.00,4190,20240228,-62.24,1330,20241210,18.95,1784,-11.32,20250116,1485,6.53,20250311,3815,-58.53,20240404,1330,18.95,20241210,2.61,N,271830,100,29 억,,209858,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 161043 57 100.00 KOSDAQ 기계·장비 N N N N N 1560 -28 5 -1.76 18132334 11578 76.88 1575 1600 1560 2060 1112 1588 1566.18 0.70 0 -2241 1688 1637 1579 1528 1470 1663 1554 29 472 100 950 1 1 29490202 460 6.00 0.65 12 0.04 260.00 2383.00 4035 20240229 -61.34 1330 20241210 17.29 1784 -12.56 20250116 1485 5.05 20250311 3815 -59.11 20240404 1330 17.29 20241210 2.53 N 271830 100 29 억 207777 N N 0 N 00 N
3 20250313 151043 57 100.00 KOSDAQ 기계·장비 N N N N N 1562 -26 5 -1.64 14992509 9566 63.52 1575 1600 1561 2060 1112 1588 1567.27 0.70 0 -1316 1688 1637 1579 1528 1470 1663 1554 29 472 100 950 1 1 29490202 461 6.01 0.66 12 0.03 260.00 2383.00 4035 20240229 -61.29 1330 20241210 17.44 1784 -12.44 20250116 1485 5.19 20250311 3815 -59.06 20240404 1330 17.44 20241210 2.53 N 271830 100 29 억 207777 N N 0 N 00 N
4 20250313 141044 57 100.00 KOSDAQ 기계·장비 N N N N N 1563 -25 5 -1.57 14275175 9107 60.48 1575 1600 1561 2060 1112 1588 1567.49 0.70 0 -1107 1688 1637 1579 1528 1470 1663 1554 29 472 100 950 1 1 29490202 461 6.01 0.66 12 0.03 260.00 2383.00 4035 20240229 -61.26 1330 20241210 17.52 1784 -12.39 20250116 1485 5.25 20250311 3815 -59.03 20240404 1330 17.52 20241210 2.53 N 271830 100 29 억 207777 N N 0 N 00 N
5 20250313 131043 57 100.00 KOSDAQ 기계·장비 N N N N N 1574 -14 5 -0.88 11685611 7454 49.50 1575 1600 1561 2060 1112 1588 1567.70 0.70 0 -1069 1688 1637 1579 1528 1470 1663 1554 29 472 100 950 1 1 29490202 464 6.05 0.66 12 0.03 260.00 2383.00 4035 20240229 -60.99 1330 20241210 18.35 1784 -11.77 20250116 1485 5.99 20250311 3815 -58.74 20240404 1330 18.35 20241210 2.53 N 271830 100 29 억 207777 N N 0 N 00 N
6 20250313 121043 57 100.00 KOSDAQ 기계·장비 N N N N N 1575 -13 5 -0.82 8673142 5527 36.70 1575 1600 1561 2060 1112 1588 1569.23 0.70 0 -973 1688 1637 1579 1528 1470 1663 1554 29 472 100 950 1 1 29490202 464 6.06 0.66 12 0.02 260.00 2383.00 4035 20240229 -60.97 1330 20241210 18.42 1784 -11.72 20250116 1485 6.06 20250311 3815 -58.72 20240404 1330 18.42 20241210 2.53 N 271830 100 29 억 207777 N N 0 N 00 N
7 20250313 111045 57 100.00 KOSDAQ 기계·장비 N N N N N 1581 -7 5 -0.44 3818107 2427 16.12 1575 1600 1566 2060 1112 1588 1573.18 0.70 0 -746 1688 1637 1579 1528 1470 1663 1554 29 472 100 950 1 1 29490202 466 6.08 0.66 12 0.01 260.00 2383.00 4035 20240229 -60.82 1330 20241210 18.87 1784 -11.38 20250116 1485 6.46 20250311 3815 -58.56 20240404 1330 18.87 20241210 2.53 N 271830 100 29 억 207777 N N 0 N 00 N
8 20250313 101043 57 100.00 KOSDAQ 기계·장비 N N N N N 1581 -7 5 -0.44 3263774 2076 13.79 1575 1600 1566 2060 1112 1588 1572.15 0.70 0 -475 1688 1637 1579 1528 1470 1663 1554 29 472 100 950 1 1 29490202 466 6.08 0.66 12 0.01 260.00 2383.00 4035 20240229 -60.82 1330 20241210 18.87 1784 -11.38 20250116 1485 6.46 20250311 3815 -58.56 20240404 1330 18.87 20241210 2.53 N 271830 100 29 억 207777 N N 0 N 00 N
9 20250313 091046 57 100.00 KOSDAQ 기계·장비 N N N N N 1584 -4 5 -0.25 762863 483 3.21 1575 1600 1566 2060 1112 1588 1579.43 0.70 0 -67 1688 1637 1579 1528 1470 1663 1554 29 472 100 950 1 1 29490202 467 6.09 0.66 12 0.00 260.00 2383.00 4035 20240229 -60.74 1330 20241210 19.10 1784 -11.21 20250116 1485 6.67 20250311 3815 -58.48 20240404 1330 19.10 20241210 2.53 N 271830 100 29 억 207777 N N 0 N 00 N
10 20250312 161037 57 100.00 KOSDAQ 기계·장비 N N N N N 1588 55 2 3.59 23514387 15047 35.85 1544 1630 1521 1992 1074 1533 1562.10 0.71 0 -2109 1650 1591 1538 1479 1426 1565 1453 29 459 100 910 1 1 29490202 468 6.11 0.67 12 0.05 260.00 2383.00 4190 20240228 -62.10 1330 20241210 19.40 1784 -10.99 20250116 1485 6.94 20250311 3815 -58.37 20240404 1330 19.40 20241210 2.61 N 271830 100 29 억 209858 N N 0 N 00 N
11 20250312 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 1570 37 2 2.41 20712498 13259 31.59 1544 1630 1521 1992 1074 1533 1562.15 0.71 0 -2086 1650 1591 1538 1479 1426 1565 1453 29 459 100 910 1 1 29490202 463 6.04 0.66 12 0.04 260.00 2383.00 4190 20240228 -62.53 1330 20241210 18.05 1784 -12.00 20250116 1485 5.72 20250311 3815 -58.85 20240404 1330 18.05 20241210 2.61 N 271830 100 29 억 209858 N N 0 N 00 N
12 20250312 141036 57 100.00 KOSDAQ 기계·장비 N N N N N 1582 49 2 3.20 20358046 13033 31.05 1544 1630 1521 1992 1074 1533 1562.04 0.71 0 -2162 1650 1591 1538 1479 1426 1565 1453 29 459 100 910 1 1 29490202 467 6.08 0.66 12 0.04 260.00 2383.00 4190 20240228 -62.24 1330 20241210 18.95 1784 -11.32 20250116 1485 6.53 20250311 3815 -58.53 20240404 1330 18.95 20241210 2.61 N 271830 100 29 억 209858 N N 0 N 00 N