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
232680/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
20250312,160958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-160,5,-1.64,15111323085,1496453,81.23,10600,10600,9550,12680,6840,9760,10098.80,0.80,0,-51260,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1203,51.89,3.92,12,11.94,185.00,2448.00,11760,20250219,-18.37,5680,20241209,69.01,11760,-18.37,20250219,6310,52.14,20250102,11760,-18.37,20250219,5680,69.01,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-110,5,-1.13,14642825195,1447633,78.58,10600,10600,9640,12680,6840,9760,10115.01,0.80,0,-59667,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1210,52.16,3.94,12,11.55,185.00,2448.00,11760,20250219,-17.94,5680,20241209,69.89,11760,-17.94,20250219,6310,52.93,20250102,11760,-17.94,20250219,5680,69.89,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,30,2,0.31,13536846530,1334134,72.42,10600,10600,9780,12680,6840,9760,10146.54,0.80,0,-62226,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1227,52.92,4.00,12,10.64,185.00,2448.00,11760,20250219,-16.75,5680,20241209,72.36,11760,-16.75,20250219,6310,55.15,20250102,11760,-16.75,20250219,5680,72.36,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,130958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,250,2,2.56,12424887560,1222403,66.35,10600,10600,9800,12680,6840,9760,10164.31,0.80,0,-64802,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1255,54.11,4.09,12,9.75,185.00,2448.00,11760,20250219,-14.88,5680,20241209,76.23,11760,-14.88,20250219,6310,58.64,20250102,11760,-14.88,20250219,5680,76.23,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,121001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9950,190,2,1.95,11747230520,1154902,62.69,10600,10600,9800,12680,6840,9760,10171.63,0.80,0,-65724,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1247,53.78,4.06,12,9.21,185.00,2448.00,11760,20250219,-15.39,5680,20241209,75.18,11760,-15.39,20250219,6310,57.69,20250102,11760,-15.39,20250219,5680,75.18,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,110953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,270,2,2.77,10220306620,1003499,54.47,10600,10600,9800,12680,6840,9760,10184.67,0.80,0,-65647,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1257,54.22,4.10,12,8.01,185.00,2448.00,11760,20250219,-14.71,5680,20241209,76.58,11760,-14.71,20250219,6310,58.95,20250102,11760,-14.71,20250219,5680,76.58,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,100956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,220,2,2.25,8477757250,829905,45.05,10600,10600,9800,12680,6840,9760,10215.34,0.80,0,-63757,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1251,53.95,4.08,12,6.62,185.00,2448.00,11760,20250219,-15.14,5680,20241209,75.70,11760,-15.14,20250219,6310,58.16,20250102,11760,-15.14,20250219,5680,75.70,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,091002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,500,2,5.12,4399008980,422849,22.95,10600,10600,10150,12680,6840,9760,10403.27,0.80,0,-40285,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1286,55.46,4.19,12,3.37,185.00,2448.00,11760,20250219,-12.76,5680,20241209,80.63,11760,-12.76,20250219,6310,62.60,20250102,11760,-12.76,20250219,5680,80.63,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250311,160950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,570,2,6.20,15170141590,1574381,154.66,8830,10150,8810,11940,6440,9190,9635.14,1.16,0,-64588,10330,9760,9110,8540,7890,10045,8825,63,2750,500,6430,10,1,12534234,1223,52.76,3.99,12,12.56,185.00,2448.00,11760,20250219,-17.01,5680,20241209,71.83,11760,-17.01,20250219,6310,54.68,20250102,11760,-17.01,20250219,5680,71.83,20241209,4.20,N,232680,500,62 억,,145602,N,N,0,N,00,N
20250311,150953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,540,2,5.88,14565018015,1512273,148.56,8830,10150,8810,11940,6440,9190,9631.46,1.16,0,-65015,10330,9760,9110,8540,7890,10045,8825,63,2750,500,6430,10,1,12534234,1220,52.59,3.97,12,12.07,185.00,2448.00,11760,20250219,-17.26,5680,20241209,71.30,11760,-17.26,20250219,6310,54.20,20250102,11760,-17.26,20250219,5680,71.30,20241209,4.20,N,232680,500,62 억,,145602,N,N,0,N,00,N
20250311,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,410,2,4.46,5884105225,625475,61.44,8830,9720,8810,11940,6440,9190,9407.71,1.16,0,-26448,10330,9760,9110,8540,7890,10045,8825,63,2750,500,6430,10,1,12534234,1203,51.89,3.92,12,4.99,185.00,2448.00,11760,20250219,-18.37,5680,20241209,69.01,11760,-18.37,20250219,6310,52.14,20250102,11760,-18.37,20250219,5680,69.01,20241209,4.20,N,232680,500,62 억,,145602,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 160958 57 100.00 KOSDAQ 기계·장비 N N N N N 9600 -160 5 -1.64 15111323085 1496453 81.23 10600 10600 9550 12680 6840 9760 10098.80 0.80 0 -51260 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1203 51.89 3.92 12 11.94 185.00 2448.00 11760 20250219 -18.37 5680 20241209 69.01 11760 -18.37 20250219 6310 52.14 20250102 11760 -18.37 20250219 5680 69.01 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
3 20250312 151000 57 100.00 KOSDAQ 기계·장비 N N N N N 9650 -110 5 -1.13 14642825195 1447633 78.58 10600 10600 9640 12680 6840 9760 10115.01 0.80 0 -59667 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1210 52.16 3.94 12 11.55 185.00 2448.00 11760 20250219 -17.94 5680 20241209 69.89 11760 -17.94 20250219 6310 52.93 20250102 11760 -17.94 20250219 5680 69.89 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
4 20250312 140957 57 100.00 KOSDAQ 기계·장비 N N N N N 9790 30 2 0.31 13536846530 1334134 72.42 10600 10600 9780 12680 6840 9760 10146.54 0.80 0 -62226 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1227 52.92 4.00 12 10.64 185.00 2448.00 11760 20250219 -16.75 5680 20241209 72.36 11760 -16.75 20250219 6310 55.15 20250102 11760 -16.75 20250219 5680 72.36 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
5 20250312 130958 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 250 2 2.56 12424887560 1222403 66.35 10600 10600 9800 12680 6840 9760 10164.31 0.80 0 -64802 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1255 54.11 4.09 12 9.75 185.00 2448.00 11760 20250219 -14.88 5680 20241209 76.23 11760 -14.88 20250219 6310 58.64 20250102 11760 -14.88 20250219 5680 76.23 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
6 20250312 121001 57 100.00 KOSDAQ 기계·장비 N N N N N 9950 190 2 1.95 11747230520 1154902 62.69 10600 10600 9800 12680 6840 9760 10171.63 0.80 0 -65724 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1247 53.78 4.06 12 9.21 185.00 2448.00 11760 20250219 -15.39 5680 20241209 75.18 11760 -15.39 20250219 6310 57.69 20250102 11760 -15.39 20250219 5680 75.18 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
7 20250312 110953 57 100.00 KOSDAQ 기계·장비 N N N N N 10030 270 2 2.77 10220306620 1003499 54.47 10600 10600 9800 12680 6840 9760 10184.67 0.80 0 -65647 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1257 54.22 4.10 12 8.01 185.00 2448.00 11760 20250219 -14.71 5680 20241209 76.58 11760 -14.71 20250219 6310 58.95 20250102 11760 -14.71 20250219 5680 76.58 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
8 20250312 100956 57 100.00 KOSDAQ 기계·장비 N N N N N 9980 220 2 2.25 8477757250 829905 45.05 10600 10600 9800 12680 6840 9760 10215.34 0.80 0 -63757 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1251 53.95 4.08 12 6.62 185.00 2448.00 11760 20250219 -15.14 5680 20241209 75.70 11760 -15.14 20250219 6310 58.16 20250102 11760 -15.14 20250219 5680 75.70 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
9 20250312 091002 57 100.00 KOSDAQ 기계·장비 N N N N N 10260 500 2 5.12 4399008980 422849 22.95 10600 10600 10150 12680 6840 9760 10403.27 0.80 0 -40285 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1286 55.46 4.19 12 3.37 185.00 2448.00 11760 20250219 -12.76 5680 20241209 80.63 11760 -12.76 20250219 6310 62.60 20250102 11760 -12.76 20250219 5680 80.63 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
10 20250311 160950 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 570 2 6.20 15170141590 1574381 154.66 8830 10150 8810 11940 6440 9190 9635.14 1.16 0 -64588 10330 9760 9110 8540 7890 10045 8825 63 2750 500 6430 10 1 12534234 1223 52.76 3.99 12 12.56 185.00 2448.00 11760 20250219 -17.01 5680 20241209 71.83 11760 -17.01 20250219 6310 54.68 20250102 11760 -17.01 20250219 5680 71.83 20241209 4.20 N 232680 500 62 억 145602 N N 0 N 00 N
11 20250311 150953 57 100.00 KOSDAQ 기계·장비 N N N N N 9730 540 2 5.88 14565018015 1512273 148.56 8830 10150 8810 11940 6440 9190 9631.46 1.16 0 -65015 10330 9760 9110 8540 7890 10045 8825 63 2750 500 6430 10 1 12534234 1220 52.59 3.97 12 12.07 185.00 2448.00 11760 20250219 -17.26 5680 20241209 71.30 11760 -17.26 20250219 6310 54.20 20250102 11760 -17.26 20250219 5680 71.30 20241209 4.20 N 232680 500 62 억 145602 N N 0 N 00 N
12 20250311 140955 57 100.00 KOSDAQ 기계·장비 N N N N N 9600 410 2 4.46 5884105225 625475 61.44 8830 9720 8810 11940 6440 9190 9407.71 1.16 0 -26448 10330 9760 9110 8540 7890 10045 8825 63 2750 500 6430 10 1 12534234 1203 51.89 3.92 12 4.99 185.00 2448.00 11760 20250219 -18.37 5680 20241209 69.01 11760 -18.37 20250219 6310 52.14 20250102 11760 -18.37 20250219 5680 69.01 20241209 4.20 N 232680 500 62 억 145602 N N 0 N 00 N