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
126880/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
20250312,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,0,3,0.00,130886630,32562,76.16,4000,4080,3995,5200,2800,4000,4019.61,1.93,0,2435,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,928,24.54,0.81,12,0.14,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4170,-4.08,20250307,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.17,N,126880,500,116 억,,447544,N,N,84,N,00,N
20250312,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,0,3,0.00,120757785,30029,70.23,4000,4080,3995,5200,2800,4000,4021.37,1.93,0,2624,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,928,24.54,0.81,12,0.13,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4170,-4.08,20250307,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,N,00,N
20250312,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,15,2,0.38,103046695,25596,59.86,4000,4080,3995,5200,2800,4000,4025.89,1.93,0,4442,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,932,24.63,0.81,12,0.11,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4170,-3.72,20250307,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,N,00,N
20250312,130815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,45,2,1.12,73189115,18150,42.45,4000,4080,4000,5200,2800,4000,4032.46,1.93,0,3634,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,939,24.82,0.82,12,0.08,163.00,4942.00,5100,20240522,-20.69,2840,20241210,42.43,4170,-3.00,20250307,3470,16.57,20250203,5100,-20.69,20240522,2840,42.43,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,N,00,N
20250312,120818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,25,2,0.62,58706375,14553,34.04,4000,4080,4000,5200,2800,4000,4033.97,1.93,0,639,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,934,24.69,0.81,12,0.06,163.00,4942.00,5100,20240522,-21.08,2840,20241210,41.73,4170,-3.48,20250307,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,N,00,N
20250312,110812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,35,2,0.88,31579855,7810,18.27,4000,4080,4000,5200,2800,4000,4043.52,1.93,0,212,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,936,24.75,0.82,12,0.03,163.00,4942.00,5100,20240522,-20.88,2840,20241210,42.08,4170,-3.24,20250307,3470,16.28,20250203,5100,-20.88,20240522,2840,42.08,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,N,00,N
20250312,100813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,60,2,1.50,12096855,2993,7.00,4000,4080,4000,5200,2800,4000,4041.72,1.93,0,34,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,942,24.91,0.82,12,0.01,163.00,4942.00,5100,20240522,-20.39,2840,20241210,42.96,4170,-2.64,20250307,3470,17.00,20250203,5100,-20.39,20240522,2840,42.96,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,N,00,N
20250312,090819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,70,2,1.75,4621020,1145,2.68,4000,4080,4000,5200,2800,4000,4035.83,1.93,0,-158,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,944,24.97,0.82,12,0.00,163.00,4942.00,5100,20240522,-20.20,2840,20241210,43.31,4170,-2.40,20250307,3470,17.29,20250203,5100,-20.20,20240522,2840,43.31,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,N,00,N
20250311,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-25,5,-0.62,167416715,42006,70.81,3980,4050,3945,5230,2820,4025,3985.54,1.90,0,5820,4171,4097,4021,3947,3871,4135,3985,116,1205,500,2810,5,1,23204903,928,24.54,0.81,12,0.18,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4170,-4.08,20250307,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.23,N,126880,500,116 억,,441388,N,N,28,N,00,N
20250311,150812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,-15,5,-0.37,162287010,40725,68.65,3980,4050,3945,5230,2820,4025,3984.95,1.90,0,4854,4171,4097,4021,3947,3871,4135,3985,116,1205,500,2810,5,1,23204903,931,24.60,0.81,12,0.18,163.00,4942.00,5100,20240522,-21.37,2840,20241210,41.20,4170,-3.84,20250307,3470,15.56,20250203,5100,-21.37,20240522,2840,41.20,20241210,4.23,N,126880,500,116 억,,441388,N,N,65,N,00,N
20250311,140813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,0,3,0.00,131138515,32964,55.57,3980,4050,3945,5230,2820,4025,3978.23,1.90,0,1446,4171,4097,4021,3947,3871,4135,3985,116,1205,500,2810,5,1,23204903,934,24.69,0.81,12,0.14,163.00,4942.00,5100,20240522,-21.08,2840,20241210,41.73,4170,-3.48,20250307,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.23,N,126880,500,116 억,,441388,N,N,65,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 160816 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 0 3 0.00 130886630 32562 76.16 4000 4080 3995 5200 2800 4000 4019.61 1.93 0 2435 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 928 24.54 0.81 12 0.14 163.00 4942.00 5100 20240522 -21.57 2840 20241210 40.85 4170 -4.08 20250307 3470 15.27 20250203 5100 -21.57 20240522 2840 40.85 20241210 4.17 N 126880 500 116 억 447544 N N 84 N 00 N
3 20250312 150817 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 0 3 0.00 120757785 30029 70.23 4000 4080 3995 5200 2800 4000 4021.37 1.93 0 2624 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 928 24.54 0.81 12 0.13 163.00 4942.00 5100 20240522 -21.57 2840 20241210 40.85 4170 -4.08 20250307 3470 15.27 20250203 5100 -21.57 20240522 2840 40.85 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N
4 20250312 140816 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 15 2 0.38 103046695 25596 59.86 4000 4080 3995 5200 2800 4000 4025.89 1.93 0 4442 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 932 24.63 0.81 12 0.11 163.00 4942.00 5100 20240522 -21.27 2840 20241210 41.37 4170 -3.72 20250307 3470 15.71 20250203 5100 -21.27 20240522 2840 41.37 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N
5 20250312 130815 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 45 2 1.12 73189115 18150 42.45 4000 4080 4000 5200 2800 4000 4032.46 1.93 0 3634 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 939 24.82 0.82 12 0.08 163.00 4942.00 5100 20240522 -20.69 2840 20241210 42.43 4170 -3.00 20250307 3470 16.57 20250203 5100 -20.69 20240522 2840 42.43 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N
6 20250312 120818 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 25 2 0.62 58706375 14553 34.04 4000 4080 4000 5200 2800 4000 4033.97 1.93 0 639 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 934 24.69 0.81 12 0.06 163.00 4942.00 5100 20240522 -21.08 2840 20241210 41.73 4170 -3.48 20250307 3470 15.99 20250203 5100 -21.08 20240522 2840 41.73 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N
7 20250312 110812 57 100.00 KOSDAQ 기계·장비 N N N N N 4035 35 2 0.88 31579855 7810 18.27 4000 4080 4000 5200 2800 4000 4043.52 1.93 0 212 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 936 24.75 0.82 12 0.03 163.00 4942.00 5100 20240522 -20.88 2840 20241210 42.08 4170 -3.24 20250307 3470 16.28 20250203 5100 -20.88 20240522 2840 42.08 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N
8 20250312 100813 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 60 2 1.50 12096855 2993 7.00 4000 4080 4000 5200 2800 4000 4041.72 1.93 0 34 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 942 24.91 0.82 12 0.01 163.00 4942.00 5100 20240522 -20.39 2840 20241210 42.96 4170 -2.64 20250307 3470 17.00 20250203 5100 -20.39 20240522 2840 42.96 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N
9 20250312 090819 57 100.00 KOSDAQ 기계·장비 N N N N N 4070 70 2 1.75 4621020 1145 2.68 4000 4080 4000 5200 2800 4000 4035.83 1.93 0 -158 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 944 24.97 0.82 12 0.00 163.00 4942.00 5100 20240522 -20.20 2840 20241210 43.31 4170 -2.40 20250307 3470 17.29 20250203 5100 -20.20 20240522 2840 43.31 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N
10 20250311 160808 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 -25 5 -0.62 167416715 42006 70.81 3980 4050 3945 5230 2820 4025 3985.54 1.90 0 5820 4171 4097 4021 3947 3871 4135 3985 116 1205 500 2810 5 1 23204903 928 24.54 0.81 12 0.18 163.00 4942.00 5100 20240522 -21.57 2840 20241210 40.85 4170 -4.08 20250307 3470 15.27 20250203 5100 -21.57 20240522 2840 40.85 20241210 4.23 N 126880 500 116 억 441388 N N 28 N 00 N
11 20250311 150812 57 100.00 KOSDAQ 기계·장비 N N N N N 4010 -15 5 -0.37 162287010 40725 68.65 3980 4050 3945 5230 2820 4025 3984.95 1.90 0 4854 4171 4097 4021 3947 3871 4135 3985 116 1205 500 2810 5 1 23204903 931 24.60 0.81 12 0.18 163.00 4942.00 5100 20240522 -21.37 2840 20241210 41.20 4170 -3.84 20250307 3470 15.56 20250203 5100 -21.37 20240522 2840 41.20 20241210 4.23 N 126880 500 116 억 441388 N N 65 N 00 N
12 20250311 140813 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 0 3 0.00 131138515 32964 55.57 3980 4050 3945 5230 2820 4025 3978.23 1.90 0 1446 4171 4097 4021 3947 3871 4135 3985 116 1205 500 2810 5 1 23204903 934 24.69 0.81 12 0.14 163.00 4942.00 5100 20240522 -21.08 2840 20241210 41.73 4170 -3.48 20250307 3470 15.99 20250203 5100 -21.08 20240522 2840 41.73 20241210 4.23 N 126880 500 116 억 441388 N N 65 N 00 N