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
382480/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
20250312,161211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,60,2,2.78,371977740,169292,238.94,2155,2230,2135,2800,1510,2155,2197.26,0.68,0,43895,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,872,13.42,1.09,12,0.43,165.00,2027.00,3565,20240312,-37.87,1794,20241209,23.47,2250,-1.56,20250226,1929,14.83,20250203,3565,-37.87,20240312,1794,23.47,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,151212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,55,2,2.55,310712640,141710,200.01,2155,2215,2135,2800,1510,2155,2192.65,0.68,0,42797,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,870,13.39,1.09,12,0.36,165.00,2027.00,3565,20240312,-38.01,1794,20241209,23.19,2250,-1.78,20250226,1929,14.57,20250203,3565,-38.01,20240312,1794,23.19,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,141209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,45,2,2.09,273284210,124769,176.10,2155,2210,2135,2800,1510,2155,2190.38,0.68,0,38630,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,866,13.33,1.09,12,0.32,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2250,-2.22,20250226,1929,14.05,20250203,3565,-38.29,20240312,1794,22.63,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,131210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,45,2,2.09,256476315,117143,165.34,2155,2210,2135,2800,1510,2155,2189.49,0.68,0,37792,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,866,13.33,1.09,12,0.30,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2250,-2.22,20250226,1929,14.05,20250203,3565,-38.29,20240312,1794,22.63,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,121215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,45,2,2.09,238401270,108936,153.76,2155,2210,2135,2800,1510,2155,2188.52,0.68,0,34475,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,866,13.33,1.09,12,0.28,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2250,-2.22,20250226,1929,14.05,20250203,3565,-38.29,20240312,1794,22.63,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,111205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,45,2,2.09,186920210,85551,120.75,2155,2205,2135,2800,1510,2155,2184.97,0.68,0,28746,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,866,13.33,1.09,12,0.22,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2250,-2.22,20250226,1929,14.05,20250203,3565,-38.29,20240312,1794,22.63,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,101208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,20,2,0.93,83020210,38145,53.84,2155,2195,2135,2800,1510,2155,2176.56,0.68,0,9394,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,856,13.18,1.07,12,0.10,165.00,2027.00,3565,20240312,-38.99,1794,20241209,21.24,2250,-3.33,20250226,1929,12.75,20250203,3565,-38.99,20240312,1794,21.24,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,091216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,5,2,0.23,14556760,6742,9.52,2155,2175,2135,2800,1510,2155,2159.25,0.68,0,-1764,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,850,13.09,1.07,12,0.02,165.00,2027.00,3565,20240312,-39.41,1794,20241209,20.40,2250,-4.00,20250226,1929,11.98,20250203,3565,-39.41,20240312,1794,20.40,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250311,161201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,-5,5,-0.23,149897990,70825,58.14,2120,2160,2080,2805,1515,2160,2116.43,0.61,0,-10088,2220,2190,2140,2110,2060,2205,2125,39,645,100,1590,5,1,39357140,848,13.06,1.06,12,0.18,165.00,2027.00,3565,20240312,-39.55,1794,20241209,20.12,2250,-4.22,20250226,1929,11.72,20250203,3565,-39.55,20240312,1794,20.12,20241209,2.49,N,382480,100,39 억,,238861,N,N,0,N,00,N
20250311,151204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,0,3,0.00,139272517,65879,54.08,2120,2160,2080,2805,1515,2160,2114.07,0.61,0,-9398,2220,2190,2140,2110,2060,2205,2125,39,645,100,1590,5,1,39357140,850,13.09,1.07,12,0.17,165.00,2027.00,3565,20240312,-39.41,1794,20241209,20.40,2250,-4.00,20250226,1929,11.98,20250203,3565,-39.41,20240312,1794,20.40,20241209,2.49,N,382480,100,39 억,,238861,N,N,0,N,00,N
20250311,141208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-30,5,-1.39,99696597,47432,38.94,2120,2135,2080,2805,1515,2160,2101.88,0.61,0,-3499,2220,2190,2140,2110,2060,2205,2125,39,645,100,1590,5,1,39357140,838,12.91,1.05,12,0.12,165.00,2027.00,3565,20240312,-40.25,1794,20241209,18.73,2250,-5.33,20250226,1929,10.42,20250203,3565,-40.25,20240312,1794,18.73,20241209,2.49,N,382480,100,39 억,,238861,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 161211 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 60 2 2.78 371977740 169292 238.94 2155 2230 2135 2800 1510 2155 2197.26 0.68 0 43895 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 872 13.42 1.09 12 0.43 165.00 2027.00 3565 20240312 -37.87 1794 20241209 23.47 2250 -1.56 20250226 1929 14.83 20250203 3565 -37.87 20240312 1794 23.47 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
3 20250312 151212 57 100.00 KOSDAQ 기계·장비 N N N N N 2210 55 2 2.55 310712640 141710 200.01 2155 2215 2135 2800 1510 2155 2192.65 0.68 0 42797 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 870 13.39 1.09 12 0.36 165.00 2027.00 3565 20240312 -38.01 1794 20241209 23.19 2250 -1.78 20250226 1929 14.57 20250203 3565 -38.01 20240312 1794 23.19 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
4 20250312 141209 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 45 2 2.09 273284210 124769 176.10 2155 2210 2135 2800 1510 2155 2190.38 0.68 0 38630 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 866 13.33 1.09 12 0.32 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2250 -2.22 20250226 1929 14.05 20250203 3565 -38.29 20240312 1794 22.63 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
5 20250312 131210 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 45 2 2.09 256476315 117143 165.34 2155 2210 2135 2800 1510 2155 2189.49 0.68 0 37792 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 866 13.33 1.09 12 0.30 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2250 -2.22 20250226 1929 14.05 20250203 3565 -38.29 20240312 1794 22.63 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
6 20250312 121215 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 45 2 2.09 238401270 108936 153.76 2155 2210 2135 2800 1510 2155 2188.52 0.68 0 34475 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 866 13.33 1.09 12 0.28 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2250 -2.22 20250226 1929 14.05 20250203 3565 -38.29 20240312 1794 22.63 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
7 20250312 111205 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 45 2 2.09 186920210 85551 120.75 2155 2205 2135 2800 1510 2155 2184.97 0.68 0 28746 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 866 13.33 1.09 12 0.22 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2250 -2.22 20250226 1929 14.05 20250203 3565 -38.29 20240312 1794 22.63 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
8 20250312 101208 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 20 2 0.93 83020210 38145 53.84 2155 2195 2135 2800 1510 2155 2176.56 0.68 0 9394 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 856 13.18 1.07 12 0.10 165.00 2027.00 3565 20240312 -38.99 1794 20241209 21.24 2250 -3.33 20250226 1929 12.75 20250203 3565 -38.99 20240312 1794 21.24 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
9 20250312 091216 57 100.00 KOSDAQ 기계·장비 N N N N N 2160 5 2 0.23 14556760 6742 9.52 2155 2175 2135 2800 1510 2155 2159.25 0.68 0 -1764 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 850 13.09 1.07 12 0.02 165.00 2027.00 3565 20240312 -39.41 1794 20241209 20.40 2250 -4.00 20250226 1929 11.98 20250203 3565 -39.41 20240312 1794 20.40 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
10 20250311 161201 57 100.00 KOSDAQ 기계·장비 N N N N N 2155 -5 5 -0.23 149897990 70825 58.14 2120 2160 2080 2805 1515 2160 2116.43 0.61 0 -10088 2220 2190 2140 2110 2060 2205 2125 39 645 100 1590 5 1 39357140 848 13.06 1.06 12 0.18 165.00 2027.00 3565 20240312 -39.55 1794 20241209 20.12 2250 -4.22 20250226 1929 11.72 20250203 3565 -39.55 20240312 1794 20.12 20241209 2.49 N 382480 100 39 억 238861 N N 0 N 00 N
11 20250311 151204 57 100.00 KOSDAQ 기계·장비 N N N N N 2160 0 3 0.00 139272517 65879 54.08 2120 2160 2080 2805 1515 2160 2114.07 0.61 0 -9398 2220 2190 2140 2110 2060 2205 2125 39 645 100 1590 5 1 39357140 850 13.09 1.07 12 0.17 165.00 2027.00 3565 20240312 -39.41 1794 20241209 20.40 2250 -4.00 20250226 1929 11.98 20250203 3565 -39.41 20240312 1794 20.40 20241209 2.49 N 382480 100 39 억 238861 N N 0 N 00 N
12 20250311 141208 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -30 5 -1.39 99696597 47432 38.94 2120 2135 2080 2805 1515 2160 2101.88 0.61 0 -3499 2220 2190 2140 2110 2060 2205 2125 39 645 100 1590 5 1 39357140 838 12.91 1.05 12 0.12 165.00 2027.00 3565 20240312 -40.25 1794 20241209 18.73 2250 -5.33 20250226 1929 10.42 20250203 3565 -40.25 20240312 1794 18.73 20241209 2.49 N 382480 100 39 억 238861 N N 0 N 00 N