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
317830/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
20250313,161125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,-340,5,-3.81,1262437210,143856,39.11,8970,9070,8560,11600,6260,8930,8775.98,0.66,0,4289,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,925,-113.03,1.58,12,1.34,-76.00,5447.00,11800,20250210,-27.20,3620,20241209,137.29,11800,-27.20,20250210,4580,87.55,20250102,11800,-27.20,20250210,3620,137.29,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N
20250313,151125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,-330,5,-3.70,1204972030,137179,37.29,8970,9070,8560,11600,6260,8930,8783.93,0.66,0,2816,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,927,-113.16,1.58,12,1.27,-76.00,5447.00,11800,20250210,-27.12,3620,20241209,137.57,11800,-27.12,20250210,4580,87.77,20250102,11800,-27.12,20250210,3620,137.57,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N
20250313,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,-360,5,-4.03,1100934765,125088,34.00,8970,9070,8560,11600,6260,8930,8801.27,0.66,0,433,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,923,-112.76,1.57,12,1.16,-76.00,5447.00,11800,20250210,-27.37,3620,20241209,136.74,11800,-27.37,20250210,4580,87.12,20250102,11800,-27.37,20250210,3620,136.74,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N
20250313,131125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,-250,5,-2.80,945349305,107053,29.10,8970,9070,8650,11600,6260,8930,8830.66,0.66,0,-2754,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,935,-114.21,1.59,12,0.99,-76.00,5447.00,11800,20250210,-26.44,3620,20241209,139.78,11800,-26.44,20250210,4580,89.52,20250102,11800,-26.44,20250210,3620,139.78,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N
20250313,121125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,-250,5,-2.80,871710520,98574,26.80,8970,9070,8670,11600,6260,8930,8843.20,0.66,0,-4059,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,935,-114.21,1.59,12,0.91,-76.00,5447.00,11800,20250210,-26.44,3620,20241209,139.78,11800,-26.44,20250210,4580,89.52,20250102,11800,-26.44,20250210,3620,139.78,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N
20250313,111128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8820,-110,5,-1.23,677966400,76430,20.78,8970,9070,8770,11600,6260,8930,8870.42,0.66,0,5032,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,950,-116.05,1.62,12,0.71,-76.00,5447.00,11800,20250210,-25.25,3620,20241209,143.65,11800,-25.25,20250210,4580,92.58,20250102,11800,-25.25,20250210,3620,143.65,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N
20250313,101125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8810,-120,5,-1.34,600132700,67600,18.38,8970,9070,8770,11600,6260,8930,8877.70,0.66,0,6064,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,949,-115.92,1.62,12,0.63,-76.00,5447.00,11800,20250210,-25.34,3620,20241209,143.37,11800,-25.34,20250210,4580,92.36,20250102,11800,-25.34,20250210,3620,143.37,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N
20250313,091128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,10,2,0.11,180302860,20131,5.47,8970,9070,8890,11600,6260,8930,8956.49,0.66,0,-242,9556,9242,9086,8772,8616,9165,8695,11,2670,100,6250,10,1,10773818,963,-117.63,1.64,12,0.19,-76.00,5447.00,11800,20250210,-24.24,3620,20241209,146.96,11800,-24.24,20250210,4580,95.20,20250102,11800,-24.24,20250210,3620,146.96,20241209,2.81,N,317830,100,10 억,,70784,N,N,0,N,00,N
20250312,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,-20,5,-0.22,3293453840,360410,22.64,9050,9400,8930,11630,6270,8950,9138.72,0.37,0,31993,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,962,-117.50,1.64,12,3.35,-76.00,5447.00,11800,20250210,-24.32,3620,20241209,146.69,11800,-24.32,20250210,4580,94.98,20250102,11800,-24.32,20250210,3620,146.69,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,0,3,0.00,3180623070,347788,21.85,9050,9400,8930,11630,6270,8950,9145.79,0.37,0,29251,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,964,-117.76,1.64,12,3.23,-76.00,5447.00,11800,20250210,-24.15,3620,20241209,147.24,11800,-24.15,20250210,4580,95.41,20250102,11800,-24.15,20250210,3620,147.24,20241209,2.64,N,317830,100,10 억,,39701,N,N,0,N,00,N
20250312,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,30,2,0.34,2998947070,327501,20.57,9050,9400,8970,11630,6270,8950,9157.62,0.37,0,25169,10456,9702,8816,8062,7176,10080,8440,11,2680,100,6260,10,1,10773818,967,-118.16,1.65,12,3.04,-76.00,5447.00,11800,20250210,-23.90,3620,20241209,148.07,11800,-23.90,20250210,4580,96.07,20250102,11800,-23.90,20250210,3620,148.07,20241209,2.64,N,317830,100,10 억,,39701,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 161125 57 100.00 KOSDAQ 기계·장비 N N N N N 8590 -340 5 -3.81 1262437210 143856 39.11 8970 9070 8560 11600 6260 8930 8775.98 0.66 0 4289 9556 9242 9086 8772 8616 9165 8695 11 2670 100 6250 10 1 10773818 925 -113.03 1.58 12 1.34 -76.00 5447.00 11800 20250210 -27.20 3620 20241209 137.29 11800 -27.20 20250210 4580 87.55 20250102 11800 -27.20 20250210 3620 137.29 20241209 2.81 N 317830 100 10 억 70784 N N 0 N 00 N
3 20250313 151125 57 100.00 KOSDAQ 기계·장비 N N N N N 8600 -330 5 -3.70 1204972030 137179 37.29 8970 9070 8560 11600 6260 8930 8783.93 0.66 0 2816 9556 9242 9086 8772 8616 9165 8695 11 2670 100 6250 10 1 10773818 927 -113.16 1.58 12 1.27 -76.00 5447.00 11800 20250210 -27.12 3620 20241209 137.57 11800 -27.12 20250210 4580 87.77 20250102 11800 -27.12 20250210 3620 137.57 20241209 2.81 N 317830 100 10 억 70784 N N 0 N 00 N
4 20250313 141126 57 100.00 KOSDAQ 기계·장비 N N N N N 8570 -360 5 -4.03 1100934765 125088 34.00 8970 9070 8560 11600 6260 8930 8801.27 0.66 0 433 9556 9242 9086 8772 8616 9165 8695 11 2670 100 6250 10 1 10773818 923 -112.76 1.57 12 1.16 -76.00 5447.00 11800 20250210 -27.37 3620 20241209 136.74 11800 -27.37 20250210 4580 87.12 20250102 11800 -27.37 20250210 3620 136.74 20241209 2.81 N 317830 100 10 억 70784 N N 0 N 00 N
5 20250313 131125 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 -250 5 -2.80 945349305 107053 29.10 8970 9070 8650 11600 6260 8930 8830.66 0.66 0 -2754 9556 9242 9086 8772 8616 9165 8695 11 2670 100 6250 10 1 10773818 935 -114.21 1.59 12 0.99 -76.00 5447.00 11800 20250210 -26.44 3620 20241209 139.78 11800 -26.44 20250210 4580 89.52 20250102 11800 -26.44 20250210 3620 139.78 20241209 2.81 N 317830 100 10 억 70784 N N 0 N 00 N
6 20250313 121125 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 -250 5 -2.80 871710520 98574 26.80 8970 9070 8670 11600 6260 8930 8843.20 0.66 0 -4059 9556 9242 9086 8772 8616 9165 8695 11 2670 100 6250 10 1 10773818 935 -114.21 1.59 12 0.91 -76.00 5447.00 11800 20250210 -26.44 3620 20241209 139.78 11800 -26.44 20250210 4580 89.52 20250102 11800 -26.44 20250210 3620 139.78 20241209 2.81 N 317830 100 10 억 70784 N N 0 N 00 N
7 20250313 111128 57 100.00 KOSDAQ 기계·장비 N N N N N 8820 -110 5 -1.23 677966400 76430 20.78 8970 9070 8770 11600 6260 8930 8870.42 0.66 0 5032 9556 9242 9086 8772 8616 9165 8695 11 2670 100 6250 10 1 10773818 950 -116.05 1.62 12 0.71 -76.00 5447.00 11800 20250210 -25.25 3620 20241209 143.65 11800 -25.25 20250210 4580 92.58 20250102 11800 -25.25 20250210 3620 143.65 20241209 2.81 N 317830 100 10 억 70784 N N 0 N 00 N
8 20250313 101125 57 100.00 KOSDAQ 기계·장비 N N N N N 8810 -120 5 -1.34 600132700 67600 18.38 8970 9070 8770 11600 6260 8930 8877.70 0.66 0 6064 9556 9242 9086 8772 8616 9165 8695 11 2670 100 6250 10 1 10773818 949 -115.92 1.62 12 0.63 -76.00 5447.00 11800 20250210 -25.34 3620 20241209 143.37 11800 -25.34 20250210 4580 92.36 20250102 11800 -25.34 20250210 3620 143.37 20241209 2.81 N 317830 100 10 억 70784 N N 0 N 00 N
9 20250313 091128 57 100.00 KOSDAQ 기계·장비 N N N N N 8940 10 2 0.11 180302860 20131 5.47 8970 9070 8890 11600 6260 8930 8956.49 0.66 0 -242 9556 9242 9086 8772 8616 9165 8695 11 2670 100 6250 10 1 10773818 963 -117.63 1.64 12 0.19 -76.00 5447.00 11800 20250210 -24.24 3620 20241209 146.96 11800 -24.24 20250210 4580 95.20 20250102 11800 -24.24 20250210 3620 146.96 20241209 2.81 N 317830 100 10 억 70784 N N 0 N 00 N
10 20250312 161119 57 100.00 KOSDAQ 기계·장비 N N N N N 8930 -20 5 -0.22 3293453840 360410 22.64 9050 9400 8930 11630 6270 8950 9138.72 0.37 0 31993 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 962 -117.50 1.64 12 3.35 -76.00 5447.00 11800 20250210 -24.32 3620 20241209 146.69 11800 -24.32 20250210 4580 94.98 20250102 11800 -24.32 20250210 3620 146.69 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
11 20250312 151120 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 0 3 0.00 3180623070 347788 21.85 9050 9400 8930 11630 6270 8950 9145.79 0.37 0 29251 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 964 -117.76 1.64 12 3.23 -76.00 5447.00 11800 20250210 -24.15 3620 20241209 147.24 11800 -24.15 20250210 4580 95.41 20250102 11800 -24.15 20250210 3620 147.24 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N
12 20250312 141118 57 100.00 KOSDAQ 기계·장비 N N N N N 8980 30 2 0.34 2998947070 327501 20.57 9050 9400 8970 11630 6270 8950 9157.62 0.37 0 25169 10456 9702 8816 8062 7176 10080 8440 11 2680 100 6260 10 1 10773818 967 -118.16 1.65 12 3.04 -76.00 5447.00 11800 20250210 -23.90 3620 20241209 148.07 11800 -23.90 20250210 4580 96.07 20250102 11800 -23.90 20250210 3620 148.07 20241209 2.64 N 317830 100 10 억 39701 N N 0 N 00 N