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
382840/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
20250312,161211,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10230,60,2,0.59,475724570,46277,56.93,10200,10390,10090,13220,7120,10170,10281.38,1.86,0,9361,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1562,27.87,1.29,12,0.30,367.00,7939.00,20650,20240312,-50.46,8600,20240805,18.95,12690,-19.39,20250109,9360,9.29,20250102,20650,-50.46,20240312,8600,18.95,20240805,4.32,N,382840,100,15 억,,283588,N,N,20,N,00,N
20250312,151212,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10280,110,2,1.08,427190410,41537,51.10,10200,10390,10090,13220,7120,10170,10284.58,1.86,0,8120,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1570,28.01,1.29,12,0.27,367.00,7939.00,20650,20240312,-50.22,8600,20240805,19.53,12690,-18.99,20250109,9360,9.83,20250102,20650,-50.22,20240312,8600,19.53,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,N,00,N
20250312,141209,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10290,120,2,1.18,378624140,36808,45.28,10200,10390,10090,13220,7120,10170,10286.46,1.86,0,7557,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1571,28.04,1.30,12,0.24,367.00,7939.00,20650,20240312,-50.17,8600,20240805,19.65,12690,-18.91,20250109,9360,9.94,20250102,20650,-50.17,20240312,8600,19.65,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,N,00,N
20250312,131211,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10340,170,2,1.67,346366480,33677,41.43,10200,10390,10090,13220,7120,10170,10284.96,1.86,0,6931,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1579,28.17,1.30,12,0.22,367.00,7939.00,20650,20240312,-49.93,8600,20240805,20.23,12690,-18.52,20250109,9360,10.47,20250102,20650,-49.93,20240312,8600,20.23,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,N,00,N
20250312,121215,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10360,190,2,1.87,293709810,28584,35.17,10200,10390,10090,13220,7120,10170,10275.32,1.86,0,5233,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1582,28.23,1.30,12,0.19,367.00,7939.00,20650,20240312,-49.83,8600,20240805,20.47,12690,-18.36,20250109,9360,10.68,20250102,20650,-49.83,20240312,8600,20.47,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,N,00,N
20250312,111206,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10360,190,2,1.87,253787560,24728,30.42,10200,10370,10090,13220,7120,10170,10263.17,1.86,0,4514,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1582,28.23,1.30,12,0.16,367.00,7939.00,20650,20240312,-49.83,8600,20240805,20.47,12690,-18.36,20250109,9360,10.68,20250102,20650,-49.83,20240312,8600,20.47,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,N,00,N
20250312,101208,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10290,120,2,1.18,165429710,16157,19.88,10200,10330,10090,13220,7120,10170,10238.89,1.86,0,2913,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1571,28.04,1.30,12,0.11,367.00,7939.00,20650,20240312,-50.17,8600,20240805,19.65,12690,-18.91,20250109,9360,9.94,20250102,20650,-50.17,20240312,8600,19.65,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,N,00,N
20250312,091216,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10230,60,2,0.59,48956930,4820,5.93,10200,10250,10090,13220,7120,10170,10157.04,1.86,0,80,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1562,27.87,1.29,12,0.03,367.00,7939.00,20650,20240312,-50.46,8600,20240805,18.95,12690,-19.39,20250109,9360,9.29,20250102,20650,-50.46,20240312,8600,18.95,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,N,00,N
20250311,161202,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10170,-180,5,-1.74,805085595,80441,150.68,10060,10180,9880,13450,7250,10350,10007.85,1.74,0,-2694,10756,10552,10336,10132,9916,10655,10235,15,3100,100,7450,10,1,15271581,1553,27.71,1.28,12,0.53,367.00,7939.00,20650,20240312,-50.75,8600,20240805,18.26,12690,-19.86,20250109,9360,8.65,20250102,20650,-50.75,20240312,8600,18.26,20240805,4.37,N,382840,100,15 억,,266310,N,N,29,N,00,N
20250311,151205,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10110,-240,5,-2.32,788581485,78817,147.63,10060,10180,9880,13450,7250,10350,10005.22,1.74,0,-2121,10756,10552,10336,10132,9916,10655,10235,15,3100,100,7450,10,1,15271581,1544,27.55,1.27,12,0.52,367.00,7939.00,20650,20240312,-51.04,8600,20240805,17.56,12690,-20.33,20250109,9360,8.01,20250102,20650,-51.04,20240312,8600,17.56,20240805,4.37,N,382840,100,15 억,,266310,N,N,127,N,00,N
20250311,141208,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10070,-280,5,-2.71,735394035,73548,137.76,10060,10160,9880,13450,7250,10350,9998.83,1.74,0,-2659,10756,10552,10336,10132,9916,10655,10235,15,3100,100,7450,10,1,15271581,1538,27.44,1.27,12,0.48,367.00,7939.00,20650,20240312,-51.23,8600,20240805,17.09,12690,-20.65,20250109,9360,7.59,20250102,20650,-51.23,20240312,8600,17.09,20240805,4.37,N,382840,100,15 억,,266310,N,N,127,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10230 60 2 0.59 475724570 46277 56.93 10200 10390 10090 13220 7120 10170 10281.38 1.86 0 9361 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1562 27.87 1.29 12 0.30 367.00 7939.00 20650 20240312 -50.46 8600 20240805 18.95 12690 -19.39 20250109 9360 9.29 20250102 20650 -50.46 20240312 8600 18.95 20240805 4.32 N 382840 100 15 억 283588 N N 20 N 00 N
3 20250312 151212 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10280 110 2 1.08 427190410 41537 51.10 10200 10390 10090 13220 7120 10170 10284.58 1.86 0 8120 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1570 28.01 1.29 12 0.27 367.00 7939.00 20650 20240312 -50.22 8600 20240805 19.53 12690 -18.99 20250109 9360 9.83 20250102 20650 -50.22 20240312 8600 19.53 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N
4 20250312 141209 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10290 120 2 1.18 378624140 36808 45.28 10200 10390 10090 13220 7120 10170 10286.46 1.86 0 7557 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1571 28.04 1.30 12 0.24 367.00 7939.00 20650 20240312 -50.17 8600 20240805 19.65 12690 -18.91 20250109 9360 9.94 20250102 20650 -50.17 20240312 8600 19.65 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N
5 20250312 131211 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10340 170 2 1.67 346366480 33677 41.43 10200 10390 10090 13220 7120 10170 10284.96 1.86 0 6931 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1579 28.17 1.30 12 0.22 367.00 7939.00 20650 20240312 -49.93 8600 20240805 20.23 12690 -18.52 20250109 9360 10.47 20250102 20650 -49.93 20240312 8600 20.23 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N
6 20250312 121215 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10360 190 2 1.87 293709810 28584 35.17 10200 10390 10090 13220 7120 10170 10275.32 1.86 0 5233 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1582 28.23 1.30 12 0.19 367.00 7939.00 20650 20240312 -49.83 8600 20240805 20.47 12690 -18.36 20250109 9360 10.68 20250102 20650 -49.83 20240312 8600 20.47 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N
7 20250312 111206 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10360 190 2 1.87 253787560 24728 30.42 10200 10370 10090 13220 7120 10170 10263.17 1.86 0 4514 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1582 28.23 1.30 12 0.16 367.00 7939.00 20650 20240312 -49.83 8600 20240805 20.47 12690 -18.36 20250109 9360 10.68 20250102 20650 -49.83 20240312 8600 20.47 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N
8 20250312 101208 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10290 120 2 1.18 165429710 16157 19.88 10200 10330 10090 13220 7120 10170 10238.89 1.86 0 2913 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1571 28.04 1.30 12 0.11 367.00 7939.00 20650 20240312 -50.17 8600 20240805 19.65 12690 -18.91 20250109 9360 9.94 20250102 20650 -50.17 20240312 8600 19.65 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N
9 20250312 091216 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10230 60 2 0.59 48956930 4820 5.93 10200 10250 10090 13220 7120 10170 10157.04 1.86 0 80 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1562 27.87 1.29 12 0.03 367.00 7939.00 20650 20240312 -50.46 8600 20240805 18.95 12690 -19.39 20250109 9360 9.29 20250102 20650 -50.46 20240312 8600 18.95 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N
10 20250311 161202 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10170 -180 5 -1.74 805085595 80441 150.68 10060 10180 9880 13450 7250 10350 10007.85 1.74 0 -2694 10756 10552 10336 10132 9916 10655 10235 15 3100 100 7450 10 1 15271581 1553 27.71 1.28 12 0.53 367.00 7939.00 20650 20240312 -50.75 8600 20240805 18.26 12690 -19.86 20250109 9360 8.65 20250102 20650 -50.75 20240312 8600 18.26 20240805 4.37 N 382840 100 15 억 266310 N N 29 N 00 N
11 20250311 151205 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10110 -240 5 -2.32 788581485 78817 147.63 10060 10180 9880 13450 7250 10350 10005.22 1.74 0 -2121 10756 10552 10336 10132 9916 10655 10235 15 3100 100 7450 10 1 15271581 1544 27.55 1.27 12 0.52 367.00 7939.00 20650 20240312 -51.04 8600 20240805 17.56 12690 -20.33 20250109 9360 8.01 20250102 20650 -51.04 20240312 8600 17.56 20240805 4.37 N 382840 100 15 억 266310 N N 127 N 00 N
12 20250311 141208 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10070 -280 5 -2.71 735394035 73548 137.76 10060 10160 9880 13450 7250 10350 9998.83 1.74 0 -2659 10756 10552 10336 10132 9916 10655 10235 15 3100 100 7450 10 1 15271581 1538 27.44 1.27 12 0.48 367.00 7939.00 20650 20240312 -51.23 8600 20240805 17.09 12690 -20.65 20250109 9360 7.59 20250102 20650 -51.23 20240312 8600 17.09 20240805 4.37 N 382840 100 15 억 266310 N N 127 N 00 N