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
282880/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
20250312,161046,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14710,140,2,0.96,429313450,28945,100.46,14580,15030,14580,18940,10200,14570,14832.46,1.28,0,3449,14896,14732,14506,14342,14116,14815,14425,56,4370,500,10490,10,1,11141807,1639,13.67,0.97,12,0.26,1076.00,15152.00,27404,20240312,-46.32,11243,20241210,30.84,18840,-21.92,20250219,13080,12.46,20250102,28200,-47.84,20240312,11570,27.14,20241210,3.84,N,282880,500,55 억,,142365,N,N,4,N,00,N
20250312,151047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14730,160,2,1.10,405351220,27318,94.81,14580,15030,14580,18940,10200,14570,14838.25,1.28,0,3029,14896,14732,14506,14342,14116,14815,14425,56,4370,500,10490,10,1,11141807,1641,13.69,0.97,12,0.25,1076.00,15152.00,27404,20240312,-46.25,11243,20241210,31.01,18840,-21.82,20250219,13080,12.61,20250102,28200,-47.77,20240312,11570,27.31,20241210,3.84,N,282880,500,55 억,,142365,N,N,2,N,00,N
20250312,141045,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14920,350,2,2.40,327273660,22046,76.51,14580,15030,14580,18940,10200,14570,14845.04,1.28,0,2441,14896,14732,14506,14342,14116,14815,14425,56,4370,500,10490,10,1,11141807,1662,13.87,0.98,12,0.20,1076.00,15152.00,27404,20240312,-45.56,11243,20241210,32.70,18840,-20.81,20250219,13080,14.07,20250102,28200,-47.09,20240312,11570,28.95,20241210,3.84,N,282880,500,55 억,,142365,N,N,2,N,00,N
20250312,131046,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14880,310,2,2.13,206926970,13985,48.54,14580,14960,14580,18940,10200,14570,14796.35,1.28,0,937,14896,14732,14506,14342,14116,14815,14425,56,4370,500,10490,10,1,11141807,1658,13.83,0.98,12,0.13,1076.00,15152.00,27404,20240312,-45.70,11243,20241210,32.35,18840,-21.02,20250219,13080,13.76,20250102,28200,-47.23,20240312,11570,28.61,20241210,3.84,N,282880,500,55 억,,142365,N,N,2,N,00,N
20250312,121049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14860,290,2,1.99,160355960,10859,37.69,14580,14890,14580,18940,10200,14570,14767.10,1.28,0,343,14896,14732,14506,14342,14116,14815,14425,56,4370,500,10490,10,1,11141807,1656,13.81,0.98,12,0.10,1076.00,15152.00,27404,20240312,-45.77,11243,20241210,32.17,18840,-21.13,20250219,13080,13.61,20250102,28200,-47.30,20240312,11570,28.44,20241210,3.84,N,282880,500,55 억,,142365,N,N,2,N,00,N
20250312,111041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14810,240,2,1.65,127739830,8661,30.06,14580,14840,14580,18940,10200,14570,14748.85,1.28,0,-357,14896,14732,14506,14342,14116,14815,14425,56,4370,500,10490,10,1,11141807,1650,13.76,0.98,12,0.08,1076.00,15152.00,27404,20240312,-45.96,11243,20241210,31.73,18840,-21.39,20250219,13080,13.23,20250102,28200,-47.48,20240312,11570,28.00,20241210,3.84,N,282880,500,55 억,,142365,N,N,2,N,00,N
20250312,101044,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14750,180,2,1.24,95654490,6491,22.53,14580,14800,14580,18940,10200,14570,14736.48,1.28,0,-2070,14896,14732,14506,14342,14116,14815,14425,56,4370,500,10490,10,1,11141807,1643,13.71,0.97,12,0.06,1076.00,15152.00,27404,20240312,-46.18,11243,20241210,31.19,18840,-21.71,20250219,13080,12.77,20250102,28200,-47.70,20240312,11570,27.48,20241210,3.84,N,282880,500,55 억,,142365,N,N,2,N,00,N
20250312,091050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14590,20,2,0.14,11630270,797,2.77,14580,14690,14580,18940,10200,14570,14592.56,1.28,0,-397,14896,14732,14506,14342,14116,14815,14425,56,4370,500,10490,10,1,11141807,1626,13.56,0.96,12,0.01,1076.00,15152.00,27404,20240312,-46.76,11243,20241210,29.77,18840,-22.56,20250219,13080,11.54,20250102,28200,-48.26,20240312,11570,26.10,20241210,3.84,N,282880,500,55 억,,142365,N,N,2,N,00,N
20250311,161038,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14570,-330,5,-2.21,406000910,28083,118.43,14510,14670,14280,19370,10430,14900,14457.18,0.99,0,-2025,15266,15082,14896,14712,14526,14990,14620,56,4470,500,10720,10,1,11141807,1623,13.54,0.96,12,0.25,1076.00,15152.00,27404,20240227,-46.83,11243,20241210,29.59,18840,-22.66,20250219,13080,11.39,20250102,28200,-48.33,20240312,11570,25.93,20241210,3.85,N,282880,500,55 억,,110539,N,N,2,N,00,N
20250311,151041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14550,-350,5,-2.35,398606525,27575,116.29,14510,14670,14280,19370,10430,14900,14455.36,0.99,0,-1951,15266,15082,14896,14712,14526,14990,14620,56,4470,500,10720,10,1,11141807,1621,13.52,0.96,12,0.25,1076.00,15152.00,27404,20240227,-46.91,11243,20241210,29.41,18840,-22.77,20250219,13080,11.24,20250102,28200,-48.40,20240312,11570,25.76,20241210,3.85,N,282880,500,55 억,,110539,N,N,0,N,00,N
20250311,141044,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14600,-300,5,-2.01,376137480,26029,109.77,14510,14670,14280,19370,10430,14900,14450.71,0.99,0,-1740,15266,15082,14896,14712,14526,14990,14620,56,4470,500,10720,10,1,11141807,1627,13.57,0.96,12,0.23,1076.00,15152.00,27404,20240227,-46.72,11243,20241210,29.86,18840,-22.51,20250219,13080,11.62,20250102,28200,-48.23,20240312,11570,26.19,20241210,3.85,N,282880,500,55 억,,110539,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 161046 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14710 140 2 0.96 429313450 28945 100.46 14580 15030 14580 18940 10200 14570 14832.46 1.28 0 3449 14896 14732 14506 14342 14116 14815 14425 56 4370 500 10490 10 1 11141807 1639 13.67 0.97 12 0.26 1076.00 15152.00 27404 20240312 -46.32 11243 20241210 30.84 18840 -21.92 20250219 13080 12.46 20250102 28200 -47.84 20240312 11570 27.14 20241210 3.84 N 282880 500 55 억 142365 N N 4 N 00 N
3 20250312 151047 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14730 160 2 1.10 405351220 27318 94.81 14580 15030 14580 18940 10200 14570 14838.25 1.28 0 3029 14896 14732 14506 14342 14116 14815 14425 56 4370 500 10490 10 1 11141807 1641 13.69 0.97 12 0.25 1076.00 15152.00 27404 20240312 -46.25 11243 20241210 31.01 18840 -21.82 20250219 13080 12.61 20250102 28200 -47.77 20240312 11570 27.31 20241210 3.84 N 282880 500 55 억 142365 N N 2 N 00 N
4 20250312 141045 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14920 350 2 2.40 327273660 22046 76.51 14580 15030 14580 18940 10200 14570 14845.04 1.28 0 2441 14896 14732 14506 14342 14116 14815 14425 56 4370 500 10490 10 1 11141807 1662 13.87 0.98 12 0.20 1076.00 15152.00 27404 20240312 -45.56 11243 20241210 32.70 18840 -20.81 20250219 13080 14.07 20250102 28200 -47.09 20240312 11570 28.95 20241210 3.84 N 282880 500 55 억 142365 N N 2 N 00 N
5 20250312 131046 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14880 310 2 2.13 206926970 13985 48.54 14580 14960 14580 18940 10200 14570 14796.35 1.28 0 937 14896 14732 14506 14342 14116 14815 14425 56 4370 500 10490 10 1 11141807 1658 13.83 0.98 12 0.13 1076.00 15152.00 27404 20240312 -45.70 11243 20241210 32.35 18840 -21.02 20250219 13080 13.76 20250102 28200 -47.23 20240312 11570 28.61 20241210 3.84 N 282880 500 55 억 142365 N N 2 N 00 N
6 20250312 121049 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14860 290 2 1.99 160355960 10859 37.69 14580 14890 14580 18940 10200 14570 14767.10 1.28 0 343 14896 14732 14506 14342 14116 14815 14425 56 4370 500 10490 10 1 11141807 1656 13.81 0.98 12 0.10 1076.00 15152.00 27404 20240312 -45.77 11243 20241210 32.17 18840 -21.13 20250219 13080 13.61 20250102 28200 -47.30 20240312 11570 28.44 20241210 3.84 N 282880 500 55 억 142365 N N 2 N 00 N
7 20250312 111041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14810 240 2 1.65 127739830 8661 30.06 14580 14840 14580 18940 10200 14570 14748.85 1.28 0 -357 14896 14732 14506 14342 14116 14815 14425 56 4370 500 10490 10 1 11141807 1650 13.76 0.98 12 0.08 1076.00 15152.00 27404 20240312 -45.96 11243 20241210 31.73 18840 -21.39 20250219 13080 13.23 20250102 28200 -47.48 20240312 11570 28.00 20241210 3.84 N 282880 500 55 억 142365 N N 2 N 00 N
8 20250312 101044 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14750 180 2 1.24 95654490 6491 22.53 14580 14800 14580 18940 10200 14570 14736.48 1.28 0 -2070 14896 14732 14506 14342 14116 14815 14425 56 4370 500 10490 10 1 11141807 1643 13.71 0.97 12 0.06 1076.00 15152.00 27404 20240312 -46.18 11243 20241210 31.19 18840 -21.71 20250219 13080 12.77 20250102 28200 -47.70 20240312 11570 27.48 20241210 3.84 N 282880 500 55 억 142365 N N 2 N 00 N
9 20250312 091050 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14590 20 2 0.14 11630270 797 2.77 14580 14690 14580 18940 10200 14570 14592.56 1.28 0 -397 14896 14732 14506 14342 14116 14815 14425 56 4370 500 10490 10 1 11141807 1626 13.56 0.96 12 0.01 1076.00 15152.00 27404 20240312 -46.76 11243 20241210 29.77 18840 -22.56 20250219 13080 11.54 20250102 28200 -48.26 20240312 11570 26.10 20241210 3.84 N 282880 500 55 억 142365 N N 2 N 00 N
10 20250311 161038 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14570 -330 5 -2.21 406000910 28083 118.43 14510 14670 14280 19370 10430 14900 14457.18 0.99 0 -2025 15266 15082 14896 14712 14526 14990 14620 56 4470 500 10720 10 1 11141807 1623 13.54 0.96 12 0.25 1076.00 15152.00 27404 20240227 -46.83 11243 20241210 29.59 18840 -22.66 20250219 13080 11.39 20250102 28200 -48.33 20240312 11570 25.93 20241210 3.85 N 282880 500 55 억 110539 N N 2 N 00 N
11 20250311 151041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14550 -350 5 -2.35 398606525 27575 116.29 14510 14670 14280 19370 10430 14900 14455.36 0.99 0 -1951 15266 15082 14896 14712 14526 14990 14620 56 4470 500 10720 10 1 11141807 1621 13.52 0.96 12 0.25 1076.00 15152.00 27404 20240227 -46.91 11243 20241210 29.41 18840 -22.77 20250219 13080 11.24 20250102 28200 -48.40 20240312 11570 25.76 20241210 3.85 N 282880 500 55 억 110539 N N 0 N 00 N
12 20250311 141044 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14600 -300 5 -2.01 376137480 26029 109.77 14510 14670 14280 19370 10430 14900 14450.71 0.99 0 -1740 15266 15082 14896 14712 14526 14990 14620 56 4470 500 10720 10 1 11141807 1627 13.57 0.96 12 0.23 1076.00 15152.00 27404 20240227 -46.72 11243 20241210 29.86 18840 -22.51 20250219 13080 11.62 20250102 28200 -48.23 20240312 11570 26.19 20241210 3.85 N 282880 500 55 억 110539 N N 0 N 00 N