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
317850/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,9090,-70,5,-0.76,422052765,46083,39.57,9170,9250,9090,11900,6420,9160,9158.92,3.63,0,-684,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,757,-313.45,1.63,12,0.55,-29.00,5568.00,13280,20240730,-31.55,7830,20241209,16.09,11280,-19.41,20250213,8640,5.21,20250102,13280,-31.55,20240730,7830,16.09,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N
20250313,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,-70,5,-0.76,402970925,43984,37.77,9170,9250,9090,11900,6420,9160,9161.76,3.63,0,-856,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,757,-313.45,1.63,12,0.53,-29.00,5568.00,13280,20240730,-31.55,7830,20241209,16.09,11280,-19.41,20250213,8640,5.21,20250102,13280,-31.55,20240730,7830,16.09,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N
20250313,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-40,5,-0.44,364058455,39712,34.10,9170,9250,9110,11900,6420,9160,9167.47,3.63,0,284,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,759,-314.48,1.64,12,0.48,-29.00,5568.00,13280,20240730,-31.33,7830,20241209,16.48,11280,-19.15,20250213,8640,5.56,20250102,13280,-31.33,20240730,7830,16.48,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N
20250313,131126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,-20,5,-0.22,326167460,35565,30.54,9170,9250,9110,11900,6420,9160,9171.02,3.63,0,24,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,761,-315.17,1.64,12,0.43,-29.00,5568.00,13280,20240730,-31.17,7830,20241209,16.73,11280,-18.97,20250213,8640,5.79,20250102,13280,-31.17,20240730,7830,16.73,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N
20250313,121126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-40,5,-0.44,291461560,31764,27.27,9170,9250,9110,11900,6420,9160,9175.85,3.63,0,801,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,759,-314.48,1.64,12,0.38,-29.00,5568.00,13280,20240730,-31.33,7830,20241209,16.48,11280,-19.15,20250213,8640,5.56,20250102,13280,-31.33,20240730,7830,16.48,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N
20250313,111128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,30,2,0.33,227012720,24717,21.22,9170,9250,9140,11900,6420,9160,9184.48,3.63,0,2703,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,765,-316.90,1.65,12,0.30,-29.00,5568.00,13280,20240730,-30.80,7830,20241209,17.37,11280,-18.53,20250213,8640,6.37,20250102,13280,-30.80,20240730,7830,17.37,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N
20250313,101125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,30,2,0.33,127310175,13849,11.89,9170,9250,9150,11900,6420,9160,9192.74,3.63,0,-629,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,765,-316.90,1.65,12,0.17,-29.00,5568.00,13280,20240730,-30.80,7830,20241209,17.37,11280,-18.53,20250213,8640,6.37,20250102,13280,-30.80,20240730,7830,17.37,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N
20250313,091128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,70,2,0.76,38241280,4141,3.56,9170,9250,9170,11900,6420,9160,9234.81,3.63,0,390,9873,9516,9333,8976,8793,9425,8885,42,2740,500,6590,10,1,8324420,768,-318.28,1.66,12,0.05,-29.00,5568.00,13280,20240730,-30.50,7830,20241209,17.88,11280,-18.17,20250213,8640,6.83,20250102,13280,-30.50,20240730,7830,17.88,20241209,6.33,N,317850,500,41 억,,301837,N,N,0,N,00,N
20250312,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-260,5,-2.76,1071503230,114871,152.99,9600,9690,9150,12240,6600,9420,9328.56,3.94,0,-24925,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,763,-315.86,1.65,12,1.38,-29.00,5568.00,13280,20240730,-31.02,7830,20241209,16.99,11280,-18.79,20250213,8640,6.02,20250102,13280,-31.02,20240730,7830,16.99,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-260,5,-2.76,1003786765,107480,143.15,9600,9690,9150,12240,6600,9420,9339.29,3.94,0,-22440,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,763,-315.86,1.65,12,1.29,-29.00,5568.00,13280,20240730,-31.02,7830,20241209,16.99,11280,-18.79,20250213,8640,6.02,20250102,13280,-31.02,20240730,7830,16.99,20241209,6.28,N,317850,500,41 억,,328219,N,N,0,N,00,N
20250312,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-160,5,-1.70,834051120,89015,118.56,9600,9690,9230,12240,6600,9420,9369.78,3.94,0,-18165,9753,9586,9293,9126,8833,9670,9210,42,2820,500,6780,10,1,8324420,771,-319.31,1.66,12,1.07,-29.00,5568.00,13280,20240730,-30.27,7830,20241209,18.26,11280,-17.91,20250213,8640,7.18,20250102,13280,-30.27,20240730,7830,18.26,20241209,6.28,N,317850,500,41 억,,328219,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 9090 -70 5 -0.76 422052765 46083 39.57 9170 9250 9090 11900 6420 9160 9158.92 3.63 0 -684 9873 9516 9333 8976 8793 9425 8885 42 2740 500 6590 10 1 8324420 757 -313.45 1.63 12 0.55 -29.00 5568.00 13280 20240730 -31.55 7830 20241209 16.09 11280 -19.41 20250213 8640 5.21 20250102 13280 -31.55 20240730 7830 16.09 20241209 6.33 N 317850 500 41 억 301837 N N 0 N 00 N
3 20250313 151126 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 -70 5 -0.76 402970925 43984 37.77 9170 9250 9090 11900 6420 9160 9161.76 3.63 0 -856 9873 9516 9333 8976 8793 9425 8885 42 2740 500 6590 10 1 8324420 757 -313.45 1.63 12 0.53 -29.00 5568.00 13280 20240730 -31.55 7830 20241209 16.09 11280 -19.41 20250213 8640 5.21 20250102 13280 -31.55 20240730 7830 16.09 20241209 6.33 N 317850 500 41 억 301837 N N 0 N 00 N
4 20250313 141126 57 100.00 KOSDAQ 기계·장비 N N N N N 9120 -40 5 -0.44 364058455 39712 34.10 9170 9250 9110 11900 6420 9160 9167.47 3.63 0 284 9873 9516 9333 8976 8793 9425 8885 42 2740 500 6590 10 1 8324420 759 -314.48 1.64 12 0.48 -29.00 5568.00 13280 20240730 -31.33 7830 20241209 16.48 11280 -19.15 20250213 8640 5.56 20250102 13280 -31.33 20240730 7830 16.48 20241209 6.33 N 317850 500 41 억 301837 N N 0 N 00 N
5 20250313 131126 57 100.00 KOSDAQ 기계·장비 N N N N N 9140 -20 5 -0.22 326167460 35565 30.54 9170 9250 9110 11900 6420 9160 9171.02 3.63 0 24 9873 9516 9333 8976 8793 9425 8885 42 2740 500 6590 10 1 8324420 761 -315.17 1.64 12 0.43 -29.00 5568.00 13280 20240730 -31.17 7830 20241209 16.73 11280 -18.97 20250213 8640 5.79 20250102 13280 -31.17 20240730 7830 16.73 20241209 6.33 N 317850 500 41 억 301837 N N 0 N 00 N
6 20250313 121126 57 100.00 KOSDAQ 기계·장비 N N N N N 9120 -40 5 -0.44 291461560 31764 27.27 9170 9250 9110 11900 6420 9160 9175.85 3.63 0 801 9873 9516 9333 8976 8793 9425 8885 42 2740 500 6590 10 1 8324420 759 -314.48 1.64 12 0.38 -29.00 5568.00 13280 20240730 -31.33 7830 20241209 16.48 11280 -19.15 20250213 8640 5.56 20250102 13280 -31.33 20240730 7830 16.48 20241209 6.33 N 317850 500 41 억 301837 N N 0 N 00 N
7 20250313 111128 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 30 2 0.33 227012720 24717 21.22 9170 9250 9140 11900 6420 9160 9184.48 3.63 0 2703 9873 9516 9333 8976 8793 9425 8885 42 2740 500 6590 10 1 8324420 765 -316.90 1.65 12 0.30 -29.00 5568.00 13280 20240730 -30.80 7830 20241209 17.37 11280 -18.53 20250213 8640 6.37 20250102 13280 -30.80 20240730 7830 17.37 20241209 6.33 N 317850 500 41 억 301837 N N 0 N 00 N
8 20250313 101125 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 30 2 0.33 127310175 13849 11.89 9170 9250 9150 11900 6420 9160 9192.74 3.63 0 -629 9873 9516 9333 8976 8793 9425 8885 42 2740 500 6590 10 1 8324420 765 -316.90 1.65 12 0.17 -29.00 5568.00 13280 20240730 -30.80 7830 20241209 17.37 11280 -18.53 20250213 8640 6.37 20250102 13280 -30.80 20240730 7830 17.37 20241209 6.33 N 317850 500 41 억 301837 N N 0 N 00 N
9 20250313 091128 57 100.00 KOSDAQ 기계·장비 N N N N N 9230 70 2 0.76 38241280 4141 3.56 9170 9250 9170 11900 6420 9160 9234.81 3.63 0 390 9873 9516 9333 8976 8793 9425 8885 42 2740 500 6590 10 1 8324420 768 -318.28 1.66 12 0.05 -29.00 5568.00 13280 20240730 -30.50 7830 20241209 17.88 11280 -18.17 20250213 8640 6.83 20250102 13280 -30.50 20240730 7830 17.88 20241209 6.33 N 317850 500 41 억 301837 N N 0 N 00 N
10 20250312 161119 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 -260 5 -2.76 1071503230 114871 152.99 9600 9690 9150 12240 6600 9420 9328.56 3.94 0 -24925 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 763 -315.86 1.65 12 1.38 -29.00 5568.00 13280 20240730 -31.02 7830 20241209 16.99 11280 -18.79 20250213 8640 6.02 20250102 13280 -31.02 20240730 7830 16.99 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
11 20250312 151120 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 -260 5 -2.76 1003786765 107480 143.15 9600 9690 9150 12240 6600 9420 9339.29 3.94 0 -22440 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 763 -315.86 1.65 12 1.29 -29.00 5568.00 13280 20240730 -31.02 7830 20241209 16.99 11280 -18.79 20250213 8640 6.02 20250102 13280 -31.02 20240730 7830 16.99 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N
12 20250312 141118 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -160 5 -1.70 834051120 89015 118.56 9600 9690 9230 12240 6600 9420 9369.78 3.94 0 -18165 9753 9586 9293 9126 8833 9670 9210 42 2820 500 6780 10 1 8324420 771 -319.31 1.66 12 1.07 -29.00 5568.00 13280 20240730 -30.27 7830 20241209 18.26 11280 -17.91 20250213 8640 7.18 20250102 13280 -30.27 20240730 7830 18.26 20241209 6.28 N 317850 500 41 억 328219 N N 0 N 00 N