ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15000,20,2,0.13,447089555,29755,115.58,14990,15180,14900,19470,10490,14980,15025.95,1.36,0,1929,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1671,13.94,0.99,12,0.27,1076.00,15152.00,27404,20240312,-45.26,11243,20241210,33.42,18840,-20.38,20250219,13080,14.68,20250102,28000,-46.43,20240319,11570,29.65,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N
20250318,151109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15060,80,2,0.53,436016475,29017,112.71,14990,15180,14900,19470,10490,14980,15026.24,1.36,0,1926,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1678,14.00,0.99,12,0.26,1076.00,15152.00,27404,20240312,-45.04,11243,20241210,33.95,18840,-20.06,20250219,13080,15.14,20250102,28000,-46.21,20240319,11570,30.16,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N
20250318,141106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15020,40,2,0.27,349128295,23224,90.21,14990,15180,14900,19470,10490,14980,15033.08,1.36,0,3343,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1673,13.96,0.99,12,0.21,1076.00,15152.00,27404,20240312,-45.19,11243,20241210,33.59,18840,-20.28,20250219,13080,14.83,20250102,28000,-46.36,20240319,11570,29.82,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N
20250318,131104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14990,10,2,0.07,312206975,20766,80.66,14990,15180,14900,19470,10490,14980,15034.53,1.36,0,3243,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1670,13.93,0.99,12,0.19,1076.00,15152.00,27404,20240312,-45.30,11243,20241210,33.33,18840,-20.44,20250219,13080,14.60,20250102,28000,-46.46,20240319,11570,29.56,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N
20250318,121107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15040,60,2,0.40,277598675,18457,71.69,14990,15180,14900,19470,10490,14980,15040.29,1.36,0,3206,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1676,13.98,0.99,12,0.17,1076.00,15152.00,27404,20240312,-45.12,11243,20241210,33.77,18840,-20.17,20250219,13080,14.98,20250102,28000,-46.29,20240319,11570,29.99,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N
20250318,111105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15000,20,2,0.13,204139235,13562,52.68,14990,15180,14900,19470,10490,14980,15052.30,1.36,0,1118,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1671,13.94,0.99,12,0.12,1076.00,15152.00,27404,20240312,-45.26,11243,20241210,33.42,18840,-20.38,20250219,13080,14.68,20250102,28000,-46.43,20240319,11570,29.65,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N
20250318,101107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15040,60,2,0.40,145900665,9678,37.59,14990,15180,14900,19470,10490,14980,15075.50,1.36,0,781,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1676,13.98,0.99,12,0.09,1076.00,15152.00,27404,20240312,-45.12,11243,20241210,33.77,18840,-20.17,20250219,13080,14.98,20250102,28000,-46.29,20240319,11570,29.99,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N
20250318,091110,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15060,80,2,0.53,25932100,1728,6.71,14990,15060,14900,19470,10490,14980,15007.00,1.36,0,642,15206,15092,14946,14832,14686,15150,14890,56,4490,500,10780,10,1,11141807,1678,14.00,0.99,12,0.02,1076.00,15152.00,27404,20240312,-45.04,11243,20241210,33.95,18840,-20.06,20250219,13080,15.14,20250102,28000,-46.21,20240319,11570,30.16,20241210,3.82,N,282880,500,55 억,,151229,N,N,2,N,00,N
20250317,161102,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14980,100,2,0.67,385362125,25734,147.95,14900,15060,14800,19340,10420,14880,14974.82,1.35,0,1102,15240,15060,14820,14640,14400,15150,14730,56,4460,500,10710,10,1,11141807,1669,13.92,0.99,12,0.23,1076.00,15152.00,27404,20240312,-45.34,11243,20241210,33.24,18840,-20.49,20250219,13080,14.53,20250102,28000,-46.50,20240319,11570,29.47,20241210,3.83,N,282880,500,55 억,,150196,N,N,2,N,00,N
20250317,151101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15000,120,2,0.81,365310510,24396,140.26,14900,15060,14800,19340,10420,14880,14974.20,1.35,0,1055,15240,15060,14820,14640,14400,15150,14730,56,4460,500,10710,10,1,11141807,1671,13.94,0.99,12,0.22,1076.00,15152.00,27404,20240312,-45.26,11243,20241210,33.42,18840,-20.38,20250219,13080,14.68,20250102,28000,-46.43,20240319,11570,29.65,20241210,3.83,N,282880,500,55 억,,150196,N,N,0,N,00,N
20250317,141104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14980,100,2,0.67,325074595,21709,124.81,14900,15060,14800,19340,10420,14880,14974.19,1.35,0,985,15240,15060,14820,14640,14400,15150,14730,56,4460,500,10710,10,1,11141807,1669,13.92,0.99,12,0.19,1076.00,15152.00,27404,20240312,-45.34,11243,20241210,33.24,18840,-20.49,20250219,13080,14.53,20250102,28000,-46.50,20240319,11570,29.47,20241210,3.83,N,282880,500,55 억,,150196,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 20250318 161104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15000 20 2 0.13 447089555 29755 115.58 14990 15180 14900 19470 10490 14980 15025.95 1.36 0 1929 15206 15092 14946 14832 14686 15150 14890 56 4490 500 10780 10 1 11141807 1671 13.94 0.99 12 0.27 1076.00 15152.00 27404 20240312 -45.26 11243 20241210 33.42 18840 -20.38 20250219 13080 14.68 20250102 28000 -46.43 20240319 11570 29.65 20241210 3.82 N 282880 500 55 억 151229 N N 2 N 00 N
3 20250318 151109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15060 80 2 0.53 436016475 29017 112.71 14990 15180 14900 19470 10490 14980 15026.24 1.36 0 1926 15206 15092 14946 14832 14686 15150 14890 56 4490 500 10780 10 1 11141807 1678 14.00 0.99 12 0.26 1076.00 15152.00 27404 20240312 -45.04 11243 20241210 33.95 18840 -20.06 20250219 13080 15.14 20250102 28000 -46.21 20240319 11570 30.16 20241210 3.82 N 282880 500 55 억 151229 N N 2 N 00 N
4 20250318 141106 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15020 40 2 0.27 349128295 23224 90.21 14990 15180 14900 19470 10490 14980 15033.08 1.36 0 3343 15206 15092 14946 14832 14686 15150 14890 56 4490 500 10780 10 1 11141807 1673 13.96 0.99 12 0.21 1076.00 15152.00 27404 20240312 -45.19 11243 20241210 33.59 18840 -20.28 20250219 13080 14.83 20250102 28000 -46.36 20240319 11570 29.82 20241210 3.82 N 282880 500 55 억 151229 N N 2 N 00 N
5 20250318 131104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14990 10 2 0.07 312206975 20766 80.66 14990 15180 14900 19470 10490 14980 15034.53 1.36 0 3243 15206 15092 14946 14832 14686 15150 14890 56 4490 500 10780 10 1 11141807 1670 13.93 0.99 12 0.19 1076.00 15152.00 27404 20240312 -45.30 11243 20241210 33.33 18840 -20.44 20250219 13080 14.60 20250102 28000 -46.46 20240319 11570 29.56 20241210 3.82 N 282880 500 55 억 151229 N N 2 N 00 N
6 20250318 121107 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15040 60 2 0.40 277598675 18457 71.69 14990 15180 14900 19470 10490 14980 15040.29 1.36 0 3206 15206 15092 14946 14832 14686 15150 14890 56 4490 500 10780 10 1 11141807 1676 13.98 0.99 12 0.17 1076.00 15152.00 27404 20240312 -45.12 11243 20241210 33.77 18840 -20.17 20250219 13080 14.98 20250102 28000 -46.29 20240319 11570 29.99 20241210 3.82 N 282880 500 55 억 151229 N N 2 N 00 N
7 20250318 111105 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15000 20 2 0.13 204139235 13562 52.68 14990 15180 14900 19470 10490 14980 15052.30 1.36 0 1118 15206 15092 14946 14832 14686 15150 14890 56 4490 500 10780 10 1 11141807 1671 13.94 0.99 12 0.12 1076.00 15152.00 27404 20240312 -45.26 11243 20241210 33.42 18840 -20.38 20250219 13080 14.68 20250102 28000 -46.43 20240319 11570 29.65 20241210 3.82 N 282880 500 55 억 151229 N N 2 N 00 N
8 20250318 101107 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15040 60 2 0.40 145900665 9678 37.59 14990 15180 14900 19470 10490 14980 15075.50 1.36 0 781 15206 15092 14946 14832 14686 15150 14890 56 4490 500 10780 10 1 11141807 1676 13.98 0.99 12 0.09 1076.00 15152.00 27404 20240312 -45.12 11243 20241210 33.77 18840 -20.17 20250219 13080 14.98 20250102 28000 -46.29 20240319 11570 29.99 20241210 3.82 N 282880 500 55 억 151229 N N 2 N 00 N
9 20250318 091110 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15060 80 2 0.53 25932100 1728 6.71 14990 15060 14900 19470 10490 14980 15007.00 1.36 0 642 15206 15092 14946 14832 14686 15150 14890 56 4490 500 10780 10 1 11141807 1678 14.00 0.99 12 0.02 1076.00 15152.00 27404 20240312 -45.04 11243 20241210 33.95 18840 -20.06 20250219 13080 15.14 20250102 28000 -46.21 20240319 11570 30.16 20241210 3.82 N 282880 500 55 억 151229 N N 2 N 00 N
10 20250317 161102 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14980 100 2 0.67 385362125 25734 147.95 14900 15060 14800 19340 10420 14880 14974.82 1.35 0 1102 15240 15060 14820 14640 14400 15150 14730 56 4460 500 10710 10 1 11141807 1669 13.92 0.99 12 0.23 1076.00 15152.00 27404 20240312 -45.34 11243 20241210 33.24 18840 -20.49 20250219 13080 14.53 20250102 28000 -46.50 20240319 11570 29.47 20241210 3.83 N 282880 500 55 억 150196 N N 2 N 00 N
11 20250317 151101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15000 120 2 0.81 365310510 24396 140.26 14900 15060 14800 19340 10420 14880 14974.20 1.35 0 1055 15240 15060 14820 14640 14400 15150 14730 56 4460 500 10710 10 1 11141807 1671 13.94 0.99 12 0.22 1076.00 15152.00 27404 20240312 -45.26 11243 20241210 33.42 18840 -20.38 20250219 13080 14.68 20250102 28000 -46.43 20240319 11570 29.65 20241210 3.83 N 282880 500 55 억 150196 N N 0 N 00 N
12 20250317 141104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14980 100 2 0.67 325074595 21709 124.81 14900 15060 14800 19340 10420 14880 14974.19 1.35 0 985 15240 15060 14820 14640 14400 15150 14730 56 4460 500 10710 10 1 11141807 1669 13.92 0.99 12 0.19 1076.00 15152.00 27404 20240312 -45.34 11243 20241210 33.24 18840 -20.49 20250219 13080 14.53 20250102 28000 -46.50 20240319 11570 29.47 20241210 3.83 N 282880 500 55 억 150196 N N 0 N 00 N