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
320000/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
20250313,161128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-80,5,-3.23,153458035,62766,57.19,2480,2495,2400,3220,1740,2480,2444.92,0.33,0,5856,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,671,28.57,1.83,12,0.22,84.00,1313.00,5410,20240614,-55.64,2150,20240229,11.63,3335,-28.04,20250109,2165,10.85,20250221,5410,-55.64,20240614,2165,10.85,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N
20250313,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-75,5,-3.02,135297340,55277,50.36,2480,2495,2405,3220,1740,2480,2447.62,0.33,0,6725,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,673,28.63,1.83,12,0.20,84.00,1313.00,5410,20240614,-55.55,2150,20240229,11.86,3335,-27.89,20250109,2165,11.09,20250221,5410,-55.55,20240614,2165,11.09,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N
20250313,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-40,5,-1.61,109348885,44579,40.62,2480,2495,2425,3220,1740,2480,2452.92,0.33,0,6435,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,682,29.05,1.86,12,0.16,84.00,1313.00,5410,20240614,-54.90,2150,20240229,13.49,3335,-26.84,20250109,2165,12.70,20250221,5410,-54.90,20240614,2165,12.70,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N
20250313,131129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,-35,5,-1.41,89343265,36454,33.21,2480,2485,2425,3220,1740,2480,2450.85,0.33,0,5609,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,684,29.11,1.86,12,0.13,84.00,1313.00,5410,20240614,-54.81,2150,20240229,13.72,3335,-26.69,20250109,2165,12.93,20250221,5410,-54.81,20240614,2165,12.93,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N
20250313,121129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,-30,5,-1.21,77268980,31557,28.75,2480,2485,2425,3220,1740,2480,2448.55,0.33,0,4954,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,685,29.17,1.87,12,0.11,84.00,1313.00,5410,20240614,-54.71,2150,20240229,13.95,3335,-26.54,20250109,2165,13.16,20250221,5410,-54.71,20240614,2165,13.16,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N
20250313,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,-35,5,-1.41,51943740,21163,19.28,2480,2485,2425,3220,1740,2480,2454.46,0.33,0,2866,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,684,29.11,1.86,12,0.08,84.00,1313.00,5410,20240614,-54.81,2150,20240229,13.72,3335,-26.69,20250109,2165,12.93,20250221,5410,-54.81,20240614,2165,12.93,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N
20250313,101128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,-5,5,-0.20,21352825,8649,7.88,2480,2485,2455,3220,1740,2480,2468.82,0.33,0,-376,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,692,29.46,1.88,12,0.03,84.00,1313.00,5410,20240614,-54.25,2150,20240229,15.12,3335,-25.79,20250109,2165,14.32,20250221,5410,-54.25,20240614,2165,14.32,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N
20250313,091131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,0,3,0.00,2871490,1159,1.06,2480,2480,2455,3220,1740,2480,2477.56,0.33,0,636,2593,2536,2488,2431,2383,2512,2407,28,740,100,1680,5,1,27965627,694,29.52,1.89,12,0.00,84.00,1313.00,5410,20240614,-54.16,2150,20240229,15.35,3335,-25.64,20250109,2165,14.55,20250221,5410,-54.16,20240614,2165,14.55,20240820,2.60,N,320000,100,27 억,,93167,N,N,0,N,00,N
20250312,161122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-70,5,-2.75,273077940,109439,133.93,2495,2545,2440,3315,1785,2550,2495.25,0.34,0,-1104,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,694,29.52,1.89,12,0.39,84.00,1313.00,5410,20240614,-54.16,2150,20240229,15.35,3335,-25.64,20250109,2165,14.55,20250221,5410,-54.16,20240614,2165,14.55,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-85,5,-3.33,220753880,88515,108.33,2495,2545,2440,3315,1785,2550,2493.97,0.34,0,676,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,689,29.35,1.88,12,0.32,84.00,1313.00,5410,20240614,-54.44,2150,20240229,14.65,3335,-26.09,20250109,2165,13.86,20250221,5410,-54.44,20240614,2165,13.86,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2525,-25,5,-0.98,105831075,42210,51.66,2495,2545,2490,3315,1785,2550,2507.25,0.34,0,10690,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,706,30.06,1.92,12,0.15,84.00,1313.00,5410,20240614,-53.33,2150,20240229,17.44,3335,-24.29,20250109,2165,16.63,20250221,5410,-53.33,20240614,2165,16.63,20240820,2.69,N,320000,100,27 억,,94150,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 161128 57 100.00 KOSDAQ 기계·장비 N N N N N 2400 -80 5 -3.23 153458035 62766 57.19 2480 2495 2400 3220 1740 2480 2444.92 0.33 0 5856 2593 2536 2488 2431 2383 2512 2407 28 740 100 1680 5 1 27965627 671 28.57 1.83 12 0.22 84.00 1313.00 5410 20240614 -55.64 2150 20240229 11.63 3335 -28.04 20250109 2165 10.85 20250221 5410 -55.64 20240614 2165 10.85 20240820 2.60 N 320000 100 27 억 93167 N N 0 N 00 N
3 20250313 151129 57 100.00 KOSDAQ 기계·장비 N N N N N 2405 -75 5 -3.02 135297340 55277 50.36 2480 2495 2405 3220 1740 2480 2447.62 0.33 0 6725 2593 2536 2488 2431 2383 2512 2407 28 740 100 1680 5 1 27965627 673 28.63 1.83 12 0.20 84.00 1313.00 5410 20240614 -55.55 2150 20240229 11.86 3335 -27.89 20250109 2165 11.09 20250221 5410 -55.55 20240614 2165 11.09 20240820 2.60 N 320000 100 27 억 93167 N N 0 N 00 N
4 20250313 141129 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 -40 5 -1.61 109348885 44579 40.62 2480 2495 2425 3220 1740 2480 2452.92 0.33 0 6435 2593 2536 2488 2431 2383 2512 2407 28 740 100 1680 5 1 27965627 682 29.05 1.86 12 0.16 84.00 1313.00 5410 20240614 -54.90 2150 20240229 13.49 3335 -26.84 20250109 2165 12.70 20250221 5410 -54.90 20240614 2165 12.70 20240820 2.60 N 320000 100 27 억 93167 N N 0 N 00 N
5 20250313 131129 57 100.00 KOSDAQ 기계·장비 N N N N N 2445 -35 5 -1.41 89343265 36454 33.21 2480 2485 2425 3220 1740 2480 2450.85 0.33 0 5609 2593 2536 2488 2431 2383 2512 2407 28 740 100 1680 5 1 27965627 684 29.11 1.86 12 0.13 84.00 1313.00 5410 20240614 -54.81 2150 20240229 13.72 3335 -26.69 20250109 2165 12.93 20250221 5410 -54.81 20240614 2165 12.93 20240820 2.60 N 320000 100 27 억 93167 N N 0 N 00 N
6 20250313 121129 57 100.00 KOSDAQ 기계·장비 N N N N N 2450 -30 5 -1.21 77268980 31557 28.75 2480 2485 2425 3220 1740 2480 2448.55 0.33 0 4954 2593 2536 2488 2431 2383 2512 2407 28 740 100 1680 5 1 27965627 685 29.17 1.87 12 0.11 84.00 1313.00 5410 20240614 -54.71 2150 20240229 13.95 3335 -26.54 20250109 2165 13.16 20250221 5410 -54.71 20240614 2165 13.16 20240820 2.60 N 320000 100 27 억 93167 N N 0 N 00 N
7 20250313 111131 57 100.00 KOSDAQ 기계·장비 N N N N N 2445 -35 5 -1.41 51943740 21163 19.28 2480 2485 2425 3220 1740 2480 2454.46 0.33 0 2866 2593 2536 2488 2431 2383 2512 2407 28 740 100 1680 5 1 27965627 684 29.11 1.86 12 0.08 84.00 1313.00 5410 20240614 -54.81 2150 20240229 13.72 3335 -26.69 20250109 2165 12.93 20250221 5410 -54.81 20240614 2165 12.93 20240820 2.60 N 320000 100 27 억 93167 N N 0 N 00 N
8 20250313 101128 57 100.00 KOSDAQ 기계·장비 N N N N N 2475 -5 5 -0.20 21352825 8649 7.88 2480 2485 2455 3220 1740 2480 2468.82 0.33 0 -376 2593 2536 2488 2431 2383 2512 2407 28 740 100 1680 5 1 27965627 692 29.46 1.88 12 0.03 84.00 1313.00 5410 20240614 -54.25 2150 20240229 15.12 3335 -25.79 20250109 2165 14.32 20250221 5410 -54.25 20240614 2165 14.32 20240820 2.60 N 320000 100 27 억 93167 N N 0 N 00 N
9 20250313 091131 57 100.00 KOSDAQ 기계·장비 N N N N N 2480 0 3 0.00 2871490 1159 1.06 2480 2480 2455 3220 1740 2480 2477.56 0.33 0 636 2593 2536 2488 2431 2383 2512 2407 28 740 100 1680 5 1 27965627 694 29.52 1.89 12 0.00 84.00 1313.00 5410 20240614 -54.16 2150 20240229 15.35 3335 -25.64 20250109 2165 14.55 20250221 5410 -54.16 20240614 2165 14.55 20240820 2.60 N 320000 100 27 억 93167 N N 0 N 00 N
10 20250312 161122 57 100.00 KOSDAQ 기계·장비 N N N N N 2480 -70 5 -2.75 273077940 109439 133.93 2495 2545 2440 3315 1785 2550 2495.25 0.34 0 -1104 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 694 29.52 1.89 12 0.39 84.00 1313.00 5410 20240614 -54.16 2150 20240229 15.35 3335 -25.64 20250109 2165 14.55 20250221 5410 -54.16 20240614 2165 14.55 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
11 20250312 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 -85 5 -3.33 220753880 88515 108.33 2495 2545 2440 3315 1785 2550 2493.97 0.34 0 676 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 689 29.35 1.88 12 0.32 84.00 1313.00 5410 20240614 -54.44 2150 20240229 14.65 3335 -26.09 20250109 2165 13.86 20250221 5410 -54.44 20240614 2165 13.86 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
12 20250312 141121 57 100.00 KOSDAQ 기계·장비 N N N N N 2525 -25 5 -0.98 105831075 42210 51.66 2495 2545 2490 3315 1785 2550 2507.25 0.34 0 10690 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 706 30.06 1.92 12 0.15 84.00 1313.00 5410 20240614 -53.33 2150 20240229 17.44 3335 -24.29 20250109 2165 16.63 20250221 5410 -53.33 20240614 2165 16.63 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N