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
163280/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
20250312,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14950,-700,5,-4.47,9768110970,633732,55.91,15650,16070,14950,20300,10960,15650,15414.05,0.80,0,-5672,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1222,-5.10,2.96,12,7.75,-2929.00,5048.00,19420,20241108,-23.02,8670,20241209,72.43,17550,-14.81,20250310,12020,24.38,20250124,19420,-23.02,20241108,8670,72.43,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,150849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15180,-470,5,-3.00,8727572300,564499,49.80,15650,16070,15080,20300,10960,15650,15460.49,0.80,0,-15200,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1241,-5.18,3.01,12,6.91,-2929.00,5048.00,19420,20241108,-21.83,8670,20241209,75.09,17550,-13.50,20250310,12020,26.29,20250124,19420,-21.83,20241108,8670,75.09,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,140847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15560,-90,5,-0.58,7344990730,474129,41.83,15650,16070,15130,20300,10960,15650,15491.30,0.80,0,-3577,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1272,-5.31,3.08,12,5.80,-2929.00,5048.00,19420,20241108,-19.88,8670,20241209,79.47,17550,-11.34,20250310,12020,29.45,20250124,19420,-19.88,20241108,8670,79.47,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,130848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15470,-180,5,-1.15,6168228325,398012,35.11,15650,16070,15130,20300,10960,15650,15497.31,0.80,0,-7985,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1265,-5.28,3.06,12,4.87,-2929.00,5048.00,19420,20241108,-20.34,8670,20241209,78.43,17550,-11.85,20250310,12020,28.70,20250124,19420,-20.34,20241108,8670,78.43,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,120850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15550,-100,5,-0.64,5556086725,358689,31.64,15650,16070,15130,20300,10960,15650,15489.65,0.80,0,-10926,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1271,-5.31,3.08,12,4.39,-2929.00,5048.00,19420,20241108,-19.93,8670,20241209,79.35,17550,-11.40,20250310,12020,29.37,20250124,19420,-19.93,20241108,8670,79.35,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,110844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15300,-350,5,-2.24,4812398685,310506,27.39,15650,16070,15130,20300,10960,15650,15498.21,0.80,0,-21465,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1251,-5.22,3.03,12,3.80,-2929.00,5048.00,19420,20241108,-21.22,8670,20241209,76.47,17550,-12.82,20250310,12020,27.29,20250124,19420,-21.22,20241108,8670,76.47,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,100845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15410,-240,5,-1.53,3427655985,220113,19.42,15650,16070,15280,20300,10960,15650,15571.99,0.80,0,-18294,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1260,-5.26,3.05,12,2.69,-2929.00,5048.00,19420,20241108,-20.65,8670,20241209,77.74,17550,-12.19,20250310,12020,28.20,20250124,19420,-20.65,20241108,8670,77.74,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,090852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15730,80,2,0.51,909569970,58129,5.13,15650,16070,15410,20300,10960,15650,15647.41,0.80,0,-3908,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1286,-5.37,3.12,12,0.71,-2929.00,5048.00,19420,20241108,-19.00,8670,20241209,81.43,17550,-10.37,20250310,12020,30.87,20250124,19420,-19.00,20241108,8670,81.43,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250311,160840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15650,-450,5,-2.80,17796355465,1121393,25.61,15300,16430,15220,20900,11270,16100,15870.47,0.62,0,15150,18206,17152,16496,15442,14786,16825,15115,8,4800,100,11270,10,1,8174789,1279,-5.34,3.10,12,13.72,-2929.00,5048.00,19420,20241108,-19.41,8670,20241209,80.51,17550,-10.83,20250310,12020,30.20,20250124,19420,-19.41,20241108,8670,80.51,20241209,3.11,N,163280,100,8 억,,50364,N,N,0,N,00,N
20250311,150844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15370,-730,5,-4.53,16998485150,1069934,24.43,15300,16430,15220,20900,11270,16100,15887.41,0.62,0,12077,18206,17152,16496,15442,14786,16825,15115,8,4800,100,11270,10,1,8174789,1256,-5.25,3.04,12,13.09,-2929.00,5048.00,19420,20241108,-20.85,8670,20241209,77.28,17550,-12.42,20250310,12020,27.87,20250124,19420,-20.85,20241108,8670,77.28,20241209,3.11,N,163280,100,8 억,,50364,N,N,0,N,00,N
20250311,140846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15590,-510,5,-3.17,15314246250,961722,21.96,15300,16430,15220,20900,11270,16100,15923.77,0.62,0,8297,18206,17152,16496,15442,14786,16825,15115,8,4800,100,11270,10,1,8174789,1274,-5.32,3.09,12,11.76,-2929.00,5048.00,19420,20241108,-19.72,8670,20241209,79.82,17550,-11.17,20250310,12020,29.70,20250124,19420,-19.72,20241108,8670,79.82,20241209,3.11,N,163280,100,8 억,,50364,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 20250312 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 14950 -700 5 -4.47 9768110970 633732 55.91 15650 16070 14950 20300 10960 15650 15414.05 0.80 0 -5672 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1222 -5.10 2.96 12 7.75 -2929.00 5048.00 19420 20241108 -23.02 8670 20241209 72.43 17550 -14.81 20250310 12020 24.38 20250124 19420 -23.02 20241108 8670 72.43 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
3 20250312 150849 57 100.00 KOSDAQ 기계·장비 N N N N N 15180 -470 5 -3.00 8727572300 564499 49.80 15650 16070 15080 20300 10960 15650 15460.49 0.80 0 -15200 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1241 -5.18 3.01 12 6.91 -2929.00 5048.00 19420 20241108 -21.83 8670 20241209 75.09 17550 -13.50 20250310 12020 26.29 20250124 19420 -21.83 20241108 8670 75.09 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
4 20250312 140847 57 100.00 KOSDAQ 기계·장비 N N N N N 15560 -90 5 -0.58 7344990730 474129 41.83 15650 16070 15130 20300 10960 15650 15491.30 0.80 0 -3577 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1272 -5.31 3.08 12 5.80 -2929.00 5048.00 19420 20241108 -19.88 8670 20241209 79.47 17550 -11.34 20250310 12020 29.45 20250124 19420 -19.88 20241108 8670 79.47 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
5 20250312 130848 57 100.00 KOSDAQ 기계·장비 N N N N N 15470 -180 5 -1.15 6168228325 398012 35.11 15650 16070 15130 20300 10960 15650 15497.31 0.80 0 -7985 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1265 -5.28 3.06 12 4.87 -2929.00 5048.00 19420 20241108 -20.34 8670 20241209 78.43 17550 -11.85 20250310 12020 28.70 20250124 19420 -20.34 20241108 8670 78.43 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
6 20250312 120850 57 100.00 KOSDAQ 기계·장비 N N N N N 15550 -100 5 -0.64 5556086725 358689 31.64 15650 16070 15130 20300 10960 15650 15489.65 0.80 0 -10926 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1271 -5.31 3.08 12 4.39 -2929.00 5048.00 19420 20241108 -19.93 8670 20241209 79.35 17550 -11.40 20250310 12020 29.37 20250124 19420 -19.93 20241108 8670 79.35 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
7 20250312 110844 57 100.00 KOSDAQ 기계·장비 N N N N N 15300 -350 5 -2.24 4812398685 310506 27.39 15650 16070 15130 20300 10960 15650 15498.21 0.80 0 -21465 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1251 -5.22 3.03 12 3.80 -2929.00 5048.00 19420 20241108 -21.22 8670 20241209 76.47 17550 -12.82 20250310 12020 27.29 20250124 19420 -21.22 20241108 8670 76.47 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
8 20250312 100845 57 100.00 KOSDAQ 기계·장비 N N N N N 15410 -240 5 -1.53 3427655985 220113 19.42 15650 16070 15280 20300 10960 15650 15571.99 0.80 0 -18294 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1260 -5.26 3.05 12 2.69 -2929.00 5048.00 19420 20241108 -20.65 8670 20241209 77.74 17550 -12.19 20250310 12020 28.20 20250124 19420 -20.65 20241108 8670 77.74 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
9 20250312 090852 57 100.00 KOSDAQ 기계·장비 N N N N N 15730 80 2 0.51 909569970 58129 5.13 15650 16070 15410 20300 10960 15650 15647.41 0.80 0 -3908 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1286 -5.37 3.12 12 0.71 -2929.00 5048.00 19420 20241108 -19.00 8670 20241209 81.43 17550 -10.37 20250310 12020 30.87 20250124 19420 -19.00 20241108 8670 81.43 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
10 20250311 160840 57 100.00 KOSDAQ 기계·장비 N N N N N 15650 -450 5 -2.80 17796355465 1121393 25.61 15300 16430 15220 20900 11270 16100 15870.47 0.62 0 15150 18206 17152 16496 15442 14786 16825 15115 8 4800 100 11270 10 1 8174789 1279 -5.34 3.10 12 13.72 -2929.00 5048.00 19420 20241108 -19.41 8670 20241209 80.51 17550 -10.83 20250310 12020 30.20 20250124 19420 -19.41 20241108 8670 80.51 20241209 3.11 N 163280 100 8 억 50364 N N 0 N 00 N
11 20250311 150844 57 100.00 KOSDAQ 기계·장비 N N N N N 15370 -730 5 -4.53 16998485150 1069934 24.43 15300 16430 15220 20900 11270 16100 15887.41 0.62 0 12077 18206 17152 16496 15442 14786 16825 15115 8 4800 100 11270 10 1 8174789 1256 -5.25 3.04 12 13.09 -2929.00 5048.00 19420 20241108 -20.85 8670 20241209 77.28 17550 -12.42 20250310 12020 27.87 20250124 19420 -20.85 20241108 8670 77.28 20241209 3.11 N 163280 100 8 억 50364 N N 0 N 00 N
12 20250311 140846 57 100.00 KOSDAQ 기계·장비 N N N N N 15590 -510 5 -3.17 15314246250 961722 21.96 15300 16430 15220 20900 11270 16100 15923.77 0.62 0 8297 18206 17152 16496 15442 14786 16825 15115 8 4800 100 11270 10 1 8174789 1274 -5.32 3.09 12 11.76 -2929.00 5048.00 19420 20241108 -19.72 8670 20241209 79.82 17550 -11.17 20250310 12020 29.70 20250124 19420 -19.72 20241108 8670 79.82 20241209 3.11 N 163280 100 8 억 50364 N N 0 N 00 N