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
238490/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
20250312,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,120,2,3.42,52056990,14548,63.28,3530,3630,3475,4560,2460,3510,3578.29,0.57,0,778,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,411,7.33,0.58,12,0.13,495.00,6228.00,7000,20240306,-48.14,3205,20241210,13.26,4840,-25.00,20250117,3350,8.36,20250102,6770,-46.38,20240417,3205,13.26,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,65,2,1.85,42383720,11870,51.63,3530,3610,3475,4560,2460,3510,3570.66,0.57,0,909,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,404,7.22,0.57,12,0.10,495.00,6228.00,7000,20240306,-48.93,3205,20241210,11.54,4840,-26.14,20250117,3350,6.72,20250102,6770,-47.19,20240417,3205,11.54,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,100,2,2.85,37453615,10489,45.63,3530,3610,3475,4560,2460,3510,3570.75,0.57,0,958,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,408,7.29,0.58,12,0.09,495.00,6228.00,7000,20240306,-48.43,3205,20241210,12.64,4840,-25.41,20250117,3350,7.76,20250102,6770,-46.68,20240417,3205,12.64,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,131005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,50,2,1.42,17204700,4860,21.14,3530,3600,3475,4560,2460,3510,3540.06,0.57,0,1045,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,403,7.19,0.57,12,0.04,495.00,6228.00,7000,20240306,-49.14,3205,20241210,11.08,4840,-26.45,20250117,3350,6.27,20250102,6770,-47.42,20240417,3205,11.08,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,121007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,90,2,2.56,16676990,4712,20.50,3530,3600,3475,4560,2460,3510,3539.26,0.57,0,1024,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,407,7.27,0.58,12,0.04,495.00,6228.00,7000,20240306,-48.57,3205,20241210,12.32,4840,-25.62,20250117,3350,7.46,20250102,6770,-46.82,20240417,3205,12.32,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,111000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,50,2,1.42,12991345,3682,16.02,3530,3565,3475,4560,2460,3510,3528.34,0.57,0,1021,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,403,7.19,0.57,12,0.03,495.00,6228.00,7000,20240306,-49.14,3205,20241210,11.08,4840,-26.45,20250117,3350,6.27,20250102,6770,-47.42,20240417,3205,11.08,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3565,55,2,1.57,9335140,2650,11.53,3530,3565,3475,4560,2460,3510,3522.69,0.57,0,805,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,403,7.20,0.57,12,0.02,495.00,6228.00,7000,20240306,-49.07,3205,20241210,11.23,4840,-26.34,20250117,3350,6.42,20250102,6770,-47.34,20240417,3205,11.23,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,091009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3475,-35,5,-1.00,59545,17,0.07,3530,3530,3475,4560,2460,3510,3502.65,0.57,0,5,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,393,7.02,0.56,12,0.00,495.00,6228.00,7000,20240306,-50.36,3205,20241210,8.42,4840,-28.20,20250117,3350,3.73,20250102,6770,-48.67,20240417,3205,8.42,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250311,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,-30,5,-0.85,80664985,22987,180.60,3535,3580,3465,4600,2480,3540,3509.16,0.57,0,-322,3593,3566,3523,3496,3453,3580,3510,57,1060,500,2540,5,1,11312236,397,7.09,0.56,12,0.20,495.00,6228.00,7000,20240306,-49.86,3205,20241210,9.52,4840,-27.48,20250117,3350,4.78,20250102,6770,-48.15,20240417,3205,9.52,20241210,1.62,N,238490,500,56 억,,64752,N,N,0,N,00,N
20250311,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3535,-5,5,-0.14,76224340,21719,170.64,3535,3580,3465,4600,2480,3540,3509.57,0.57,0,-786,3593,3566,3523,3496,3453,3580,3510,57,1060,500,2540,5,1,11312236,400,7.14,0.57,12,0.19,495.00,6228.00,7000,20240306,-49.50,3205,20241210,10.30,4840,-26.96,20250117,3350,5.52,20250102,6770,-47.78,20240417,3205,10.30,20241210,1.62,N,238490,500,56 억,,64752,N,N,0,N,00,N
20250311,141003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3485,-55,5,-1.55,29355745,8424,66.18,3535,3535,3465,4600,2480,3540,3484.78,0.57,0,-508,3593,3566,3523,3496,3453,3580,3510,57,1060,500,2540,5,1,11312236,394,7.04,0.56,12,0.07,495.00,6228.00,7000,20240306,-50.21,3205,20241210,8.74,4840,-28.00,20250117,3350,4.03,20250102,6770,-48.52,20240417,3205,8.74,20241210,1.62,N,238490,500,56 억,,64752,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 161005 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 120 2 3.42 52056990 14548 63.28 3530 3630 3475 4560 2460 3510 3578.29 0.57 0 778 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 411 7.33 0.58 12 0.13 495.00 6228.00 7000 20240306 -48.14 3205 20241210 13.26 4840 -25.00 20250117 3350 8.36 20250102 6770 -46.38 20240417 3205 13.26 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
3 20250312 151006 57 100.00 KOSDAQ 기계·장비 N N N N N 3575 65 2 1.85 42383720 11870 51.63 3530 3610 3475 4560 2460 3510 3570.66 0.57 0 909 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 404 7.22 0.57 12 0.10 495.00 6228.00 7000 20240306 -48.93 3205 20241210 11.54 4840 -26.14 20250117 3350 6.72 20250102 6770 -47.19 20240417 3205 11.54 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
4 20250312 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 100 2 2.85 37453615 10489 45.63 3530 3610 3475 4560 2460 3510 3570.75 0.57 0 958 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 408 7.29 0.58 12 0.09 495.00 6228.00 7000 20240306 -48.43 3205 20241210 12.64 4840 -25.41 20250117 3350 7.76 20250102 6770 -46.68 20240417 3205 12.64 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
5 20250312 131005 57 100.00 KOSDAQ 기계·장비 N N N N N 3560 50 2 1.42 17204700 4860 21.14 3530 3600 3475 4560 2460 3510 3540.06 0.57 0 1045 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 403 7.19 0.57 12 0.04 495.00 6228.00 7000 20240306 -49.14 3205 20241210 11.08 4840 -26.45 20250117 3350 6.27 20250102 6770 -47.42 20240417 3205 11.08 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
6 20250312 121007 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 90 2 2.56 16676990 4712 20.50 3530 3600 3475 4560 2460 3510 3539.26 0.57 0 1024 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 407 7.27 0.58 12 0.04 495.00 6228.00 7000 20240306 -48.57 3205 20241210 12.32 4840 -25.62 20250117 3350 7.46 20250102 6770 -46.82 20240417 3205 12.32 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
7 20250312 111000 57 100.00 KOSDAQ 기계·장비 N N N N N 3560 50 2 1.42 12991345 3682 16.02 3530 3565 3475 4560 2460 3510 3528.34 0.57 0 1021 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 403 7.19 0.57 12 0.03 495.00 6228.00 7000 20240306 -49.14 3205 20241210 11.08 4840 -26.45 20250117 3350 6.27 20250102 6770 -47.42 20240417 3205 11.08 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
8 20250312 101002 57 100.00 KOSDAQ 기계·장비 N N N N N 3565 55 2 1.57 9335140 2650 11.53 3530 3565 3475 4560 2460 3510 3522.69 0.57 0 805 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 403 7.20 0.57 12 0.02 495.00 6228.00 7000 20240306 -49.07 3205 20241210 11.23 4840 -26.34 20250117 3350 6.42 20250102 6770 -47.34 20240417 3205 11.23 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
9 20250312 091009 57 100.00 KOSDAQ 기계·장비 N N N N N 3475 -35 5 -1.00 59545 17 0.07 3530 3530 3475 4560 2460 3510 3502.65 0.57 0 5 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 393 7.02 0.56 12 0.00 495.00 6228.00 7000 20240306 -50.36 3205 20241210 8.42 4840 -28.20 20250117 3350 3.73 20250102 6770 -48.67 20240417 3205 8.42 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
10 20250311 160957 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 -30 5 -0.85 80664985 22987 180.60 3535 3580 3465 4600 2480 3540 3509.16 0.57 0 -322 3593 3566 3523 3496 3453 3580 3510 57 1060 500 2540 5 1 11312236 397 7.09 0.56 12 0.20 495.00 6228.00 7000 20240306 -49.86 3205 20241210 9.52 4840 -27.48 20250117 3350 4.78 20250102 6770 -48.15 20240417 3205 9.52 20241210 1.62 N 238490 500 56 억 64752 N N 0 N 00 N
11 20250311 151000 57 100.00 KOSDAQ 기계·장비 N N N N N 3535 -5 5 -0.14 76224340 21719 170.64 3535 3580 3465 4600 2480 3540 3509.57 0.57 0 -786 3593 3566 3523 3496 3453 3580 3510 57 1060 500 2540 5 1 11312236 400 7.14 0.57 12 0.19 495.00 6228.00 7000 20240306 -49.50 3205 20241210 10.30 4840 -26.96 20250117 3350 5.52 20250102 6770 -47.78 20240417 3205 10.30 20241210 1.62 N 238490 500 56 억 64752 N N 0 N 00 N
12 20250311 141003 57 100.00 KOSDAQ 기계·장비 N N N N N 3485 -55 5 -1.55 29355745 8424 66.18 3535 3535 3465 4600 2480 3540 3484.78 0.57 0 -508 3593 3566 3523 3496 3453 3580 3510 57 1060 500 2540 5 1 11312236 394 7.04 0.56 12 0.07 495.00 6228.00 7000 20240306 -50.21 3205 20241210 8.74 4840 -28.00 20250117 3350 4.03 20250102 6770 -48.52 20240417 3205 8.74 20241210 1.62 N 238490 500 56 억 64752 N N 0 N 00 N