ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
122640/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
20250312,160808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12870,-520,5,-3.88,911851220,69990,92.22,13160,13410,12860,17400,9380,13390,13028.33,1.66,0,-34689,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2694,-8.70,2.99,12,0.33,-1479.00,4301.00,29900,20240327,-56.96,7710,20241209,66.93,15210,-15.38,20250227,9420,36.62,20250102,29900,-56.96,20240327,7710,66.93,20241209,0.27,N,122640,500,104 억,,346454,N,N,9,N,00,N
20250312,150809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12900,-490,5,-3.66,834144720,63954,84.27,13160,13410,12900,17400,9380,13390,13042.89,1.66,0,-31715,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2700,-8.72,3.00,12,0.31,-1479.00,4301.00,29900,20240327,-56.86,7710,20241209,67.32,15210,-15.19,20250227,9420,36.94,20250102,29900,-56.86,20240327,7710,67.32,20241209,0.27,N,122640,500,104 억,,346454,N,N,0,N,00,N
20250312,140808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12960,-430,5,-3.21,709056560,54280,71.52,13160,13410,12930,17400,9380,13390,13062.94,1.66,0,-27937,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2713,-8.76,3.01,12,0.26,-1479.00,4301.00,29900,20240327,-56.66,7710,20241209,68.09,15210,-14.79,20250227,9420,37.58,20250102,29900,-56.66,20240327,7710,68.09,20241209,0.27,N,122640,500,104 억,,346454,N,N,0,N,00,N
20250312,130807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,-420,5,-3.14,508593910,38805,51.13,13160,13410,12930,17400,9380,13390,13106.40,1.66,0,-17240,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2715,-8.77,3.02,12,0.19,-1479.00,4301.00,29900,20240327,-56.62,7710,20241209,68.22,15210,-14.73,20250227,9420,37.69,20250102,29900,-56.62,20240327,7710,68.22,20241209,0.27,N,122640,500,104 억,,346454,N,N,0,N,00,N
20250312,120810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,-420,5,-3.14,470558085,35874,47.27,13160,13410,12930,17400,9380,13390,13116.97,1.66,0,-15599,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2715,-8.77,3.02,12,0.17,-1479.00,4301.00,29900,20240327,-56.62,7710,20241209,68.22,15210,-14.73,20250227,9420,37.69,20250102,29900,-56.62,20240327,7710,68.22,20241209,0.27,N,122640,500,104 억,,346454,N,N,0,N,00,N
20250312,110804,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13000,-390,5,-2.91,337467990,25623,33.76,13160,13410,13000,17400,9380,13390,13170.51,1.66,0,-9294,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2721,-8.79,3.02,12,0.12,-1479.00,4301.00,29900,20240327,-56.52,7710,20241209,68.61,15210,-14.53,20250227,9420,38.00,20250102,29900,-56.52,20240327,7710,68.61,20241209,0.27,N,122640,500,104 억,,346454,N,N,0,N,00,N
20250312,100806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13140,-250,5,-1.87,156069055,11753,15.49,13160,13410,13090,17400,9380,13390,13279.08,1.66,0,-6148,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2750,-8.88,3.06,12,0.06,-1479.00,4301.00,29900,20240327,-56.05,7710,20241209,70.43,15210,-13.61,20250227,9420,39.49,20250102,29900,-56.05,20240327,7710,70.43,20241209,0.27,N,122640,500,104 억,,346454,N,N,0,N,00,N
20250312,090811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13400,10,2,0.07,50774210,3798,5.00,13160,13410,13160,17400,9380,13390,13368.67,1.66,0,-1578,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2805,-9.06,3.12,12,0.02,-1479.00,4301.00,29900,20240327,-55.18,7710,20241209,73.80,15210,-11.90,20250227,9420,42.25,20250102,29900,-55.18,20240327,7710,73.80,20241209,0.27,N,122640,500,104 억,,346454,N,N,0,N,00,N
20250311,160801,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13390,160,2,1.21,974555845,75742,147.34,12680,13500,12240,17190,9270,13230,12860.53,1.61,0,9481,13830,13530,13190,12890,12550,13680,13040,105,3960,500,9260,10,1,20930108,2803,-9.05,3.11,12,0.36,-1479.00,4301.00,29900,20240327,-55.22,7710,20241209,73.67,15210,-11.97,20250227,9420,42.14,20250102,29900,-55.22,20240327,7710,73.67,20241209,0.25,N,122640,500,104 억,,336947,N,N,129,N,00,N
20250311,150805,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13060,-170,5,-1.28,852662565,66563,129.48,12680,13150,12240,17190,9270,13230,12809.86,1.61,0,10893,13830,13530,13190,12890,12550,13680,13040,105,3960,500,9260,10,1,20930108,2733,-8.83,3.04,12,0.32,-1479.00,4301.00,29900,20240327,-56.32,7710,20241209,69.39,15210,-14.14,20250227,9420,38.64,20250102,29900,-56.32,20240327,7710,69.39,20241209,0.25,N,122640,500,104 억,,336947,N,N,129,N,00,N
20250311,140805,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12940,-290,5,-2.19,805397295,62934,122.42,12680,13150,12240,17190,9270,13230,12797.49,1.61,0,8791,13830,13530,13190,12890,12550,13680,13040,105,3960,500,9260,10,1,20930108,2708,-8.75,3.01,12,0.30,-1479.00,4301.00,29900,20240327,-56.72,7710,20241209,67.83,15210,-14.92,20250227,9420,37.37,20250102,29900,-56.72,20240327,7710,67.83,20241209,0.25,N,122640,500,104 억,,336947,N,N,129,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 20250312 160808 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12870 -520 5 -3.88 911851220 69990 92.22 13160 13410 12860 17400 9380 13390 13028.33 1.66 0 -34689 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2694 -8.70 2.99 12 0.33 -1479.00 4301.00 29900 20240327 -56.96 7710 20241209 66.93 15210 -15.38 20250227 9420 36.62 20250102 29900 -56.96 20240327 7710 66.93 20241209 0.27 N 122640 500 104 억 346454 N N 9 N 00 N
3 20250312 150809 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12900 -490 5 -3.66 834144720 63954 84.27 13160 13410 12900 17400 9380 13390 13042.89 1.66 0 -31715 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2700 -8.72 3.00 12 0.31 -1479.00 4301.00 29900 20240327 -56.86 7710 20241209 67.32 15210 -15.19 20250227 9420 36.94 20250102 29900 -56.86 20240327 7710 67.32 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N
4 20250312 140808 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12960 -430 5 -3.21 709056560 54280 71.52 13160 13410 12930 17400 9380 13390 13062.94 1.66 0 -27937 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2713 -8.76 3.01 12 0.26 -1479.00 4301.00 29900 20240327 -56.66 7710 20241209 68.09 15210 -14.79 20250227 9420 37.58 20250102 29900 -56.66 20240327 7710 68.09 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N
5 20250312 130807 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12970 -420 5 -3.14 508593910 38805 51.13 13160 13410 12930 17400 9380 13390 13106.40 1.66 0 -17240 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2715 -8.77 3.02 12 0.19 -1479.00 4301.00 29900 20240327 -56.62 7710 20241209 68.22 15210 -14.73 20250227 9420 37.69 20250102 29900 -56.62 20240327 7710 68.22 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N
6 20250312 120810 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12970 -420 5 -3.14 470558085 35874 47.27 13160 13410 12930 17400 9380 13390 13116.97 1.66 0 -15599 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2715 -8.77 3.02 12 0.17 -1479.00 4301.00 29900 20240327 -56.62 7710 20241209 68.22 15210 -14.73 20250227 9420 37.69 20250102 29900 -56.62 20240327 7710 68.22 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N
7 20250312 110804 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13000 -390 5 -2.91 337467990 25623 33.76 13160 13410 13000 17400 9380 13390 13170.51 1.66 0 -9294 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2721 -8.79 3.02 12 0.12 -1479.00 4301.00 29900 20240327 -56.52 7710 20241209 68.61 15210 -14.53 20250227 9420 38.00 20250102 29900 -56.52 20240327 7710 68.61 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N
8 20250312 100806 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13140 -250 5 -1.87 156069055 11753 15.49 13160 13410 13090 17400 9380 13390 13279.08 1.66 0 -6148 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2750 -8.88 3.06 12 0.06 -1479.00 4301.00 29900 20240327 -56.05 7710 20241209 70.43 15210 -13.61 20250227 9420 39.49 20250102 29900 -56.05 20240327 7710 70.43 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N
9 20250312 090811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13400 10 2 0.07 50774210 3798 5.00 13160 13410 13160 17400 9380 13390 13368.67 1.66 0 -1578 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2805 -9.06 3.12 12 0.02 -1479.00 4301.00 29900 20240327 -55.18 7710 20241209 73.80 15210 -11.90 20250227 9420 42.25 20250102 29900 -55.18 20240327 7710 73.80 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N
10 20250311 160801 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13390 160 2 1.21 974555845 75742 147.34 12680 13500 12240 17190 9270 13230 12860.53 1.61 0 9481 13830 13530 13190 12890 12550 13680 13040 105 3960 500 9260 10 1 20930108 2803 -9.05 3.11 12 0.36 -1479.00 4301.00 29900 20240327 -55.22 7710 20241209 73.67 15210 -11.97 20250227 9420 42.14 20250102 29900 -55.22 20240327 7710 73.67 20241209 0.25 N 122640 500 104 억 336947 N N 129 N 00 N
11 20250311 150805 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13060 -170 5 -1.28 852662565 66563 129.48 12680 13150 12240 17190 9270 13230 12809.86 1.61 0 10893 13830 13530 13190 12890 12550 13680 13040 105 3960 500 9260 10 1 20930108 2733 -8.83 3.04 12 0.32 -1479.00 4301.00 29900 20240327 -56.32 7710 20241209 69.39 15210 -14.14 20250227 9420 38.64 20250102 29900 -56.32 20240327 7710 69.39 20241209 0.25 N 122640 500 104 억 336947 N N 129 N 00 N
12 20250311 140805 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12940 -290 5 -2.19 805397295 62934 122.42 12680 13150 12240 17190 9270 13230 12797.49 1.61 0 8791 13830 13530 13190 12890 12550 13680 13040 105 3960 500 9260 10 1 20930108 2708 -8.75 3.01 12 0.30 -1479.00 4301.00 29900 20240327 -56.72 7710 20241209 67.83 15210 -14.92 20250227 9420 37.37 20250102 29900 -56.72 20240327 7710 67.83 20241209 0.25 N 122640 500 104 억 336947 N N 129 N 00 N