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
451220/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
20250318,161316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,-70,5,-0.67,325028375,31296,44.32,10500,10590,10330,13630,7350,10490,10385.61,0.72,0,-3113,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,821,-29.94,3.09,12,0.40,-348.00,3372.00,31350,20240405,-66.76,6110,20241209,70.54,13450,-22.53,20250117,7690,35.50,20250102,31350,-66.76,20240405,6110,70.54,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N
20250318,151322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-90,5,-0.86,318547135,30674,43.44,10500,10590,10330,13630,7350,10490,10384.92,0.72,0,-3029,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,819,-29.89,3.08,12,0.39,-348.00,3372.00,31350,20240405,-66.83,6110,20241209,70.21,13450,-22.68,20250117,7690,35.24,20250102,31350,-66.83,20240405,6110,70.21,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N
20250318,141319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-140,5,-1.33,263107645,25327,35.87,10500,10590,10330,13630,7350,10490,10388.43,0.72,0,-5319,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,815,-29.74,3.07,12,0.32,-348.00,3372.00,31350,20240405,-66.99,6110,20241209,69.39,13450,-23.05,20250117,7690,34.59,20250102,31350,-66.99,20240405,6110,69.39,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N
20250318,131318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,-100,5,-0.95,206957815,19903,28.19,10500,10590,10330,13630,7350,10490,10398.32,0.72,0,-6044,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,818,-29.86,3.08,12,0.25,-348.00,3372.00,31350,20240405,-66.86,6110,20241209,70.05,13450,-22.75,20250117,7690,35.11,20250102,31350,-66.86,20240405,6110,70.05,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N
20250318,121320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,-80,5,-0.76,185706060,17854,25.28,10500,10590,10330,13630,7350,10490,10401.37,0.72,0,-4919,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,820,-29.91,3.09,12,0.23,-348.00,3372.00,31350,20240405,-66.79,6110,20241209,70.38,13450,-22.60,20250117,7690,35.37,20250102,31350,-66.79,20240405,6110,70.38,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N
20250318,111318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,-130,5,-1.24,166404330,15992,22.65,10500,10590,10330,13630,7350,10490,10405.47,0.72,0,-3898,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,816,-29.77,3.07,12,0.20,-348.00,3372.00,31350,20240405,-66.95,6110,20241209,69.56,13450,-22.97,20250117,7690,34.72,20250102,31350,-66.95,20240405,6110,69.56,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N
20250318,101321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-140,5,-1.33,146118910,14040,19.88,10500,10590,10330,13630,7350,10490,10407.33,0.72,0,-3738,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,815,-29.74,3.07,12,0.18,-348.00,3372.00,31350,20240405,-66.99,6110,20241209,69.39,13450,-23.05,20250117,7690,34.59,20250102,31350,-66.99,20240405,6110,69.39,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N
20250318,091324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,-30,5,-0.29,46873460,4495,6.37,10500,10590,10330,13630,7350,10490,10427.91,0.72,0,-365,10703,10596,10413,10306,10123,10650,10360,39,3140,500,6500,10,1,7874611,824,-30.06,3.10,12,0.06,-348.00,3372.00,31350,20240405,-66.63,6110,20241209,71.19,13450,-22.23,20250117,7690,36.02,20250102,31350,-66.63,20240405,6110,71.19,20241209,2.28,N,451220,500,39 억,,56704,N,N,0,N,00,N
20250317,161315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10490,280,2,2.74,733402205,70267,146.19,10350,10520,10230,13270,7150,10210,10437.11,0.66,0,4677,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,826,-30.14,3.11,12,0.89,-348.00,3372.00,31350,20240405,-66.54,6110,20241209,71.69,13450,-22.01,20250117,7690,36.41,20250102,31350,-66.54,20240405,6110,71.69,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,151315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,270,2,2.64,700845085,67161,139.73,10350,10520,10230,13270,7150,10210,10435.30,0.66,0,3816,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,825,-30.11,3.11,12,0.85,-348.00,3372.00,31350,20240405,-66.57,6110,20241209,71.52,13450,-22.08,20250117,7690,36.28,20250102,31350,-66.57,20240405,6110,71.52,20241209,2.27,N,451220,500,39 억,,52238,N,N,0,N,00,N
20250317,141317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10500,290,2,2.84,581222745,55763,116.02,10350,10520,10230,13270,7150,10210,10423.09,0.66,0,6404,10536,10372,10156,9992,9776,10455,10075,39,3060,500,6330,10,1,7874611,827,-30.17,3.11,12,0.71,-348.00,3372.00,31350,20240405,-66.51,6110,20241209,71.85,13450,-21.93,20250117,7690,36.54,20250102,31350,-66.51,20240405,6110,71.85,20241209,2.27,N,451220,500,39 억,,52238,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 161316 57 100.00 KOSDAQ 기계·장비 N N N N N 10420 -70 5 -0.67 325028375 31296 44.32 10500 10590 10330 13630 7350 10490 10385.61 0.72 0 -3113 10703 10596 10413 10306 10123 10650 10360 39 3140 500 6500 10 1 7874611 821 -29.94 3.09 12 0.40 -348.00 3372.00 31350 20240405 -66.76 6110 20241209 70.54 13450 -22.53 20250117 7690 35.50 20250102 31350 -66.76 20240405 6110 70.54 20241209 2.28 N 451220 500 39 억 56704 N N 0 N 00 N
3 20250318 151322 57 100.00 KOSDAQ 기계·장비 N N N N N 10400 -90 5 -0.86 318547135 30674 43.44 10500 10590 10330 13630 7350 10490 10384.92 0.72 0 -3029 10703 10596 10413 10306 10123 10650 10360 39 3140 500 6500 10 1 7874611 819 -29.89 3.08 12 0.39 -348.00 3372.00 31350 20240405 -66.83 6110 20241209 70.21 13450 -22.68 20250117 7690 35.24 20250102 31350 -66.83 20240405 6110 70.21 20241209 2.28 N 451220 500 39 억 56704 N N 0 N 00 N
4 20250318 141319 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 -140 5 -1.33 263107645 25327 35.87 10500 10590 10330 13630 7350 10490 10388.43 0.72 0 -5319 10703 10596 10413 10306 10123 10650 10360 39 3140 500 6500 10 1 7874611 815 -29.74 3.07 12 0.32 -348.00 3372.00 31350 20240405 -66.99 6110 20241209 69.39 13450 -23.05 20250117 7690 34.59 20250102 31350 -66.99 20240405 6110 69.39 20241209 2.28 N 451220 500 39 억 56704 N N 0 N 00 N
5 20250318 131318 57 100.00 KOSDAQ 기계·장비 N N N N N 10390 -100 5 -0.95 206957815 19903 28.19 10500 10590 10330 13630 7350 10490 10398.32 0.72 0 -6044 10703 10596 10413 10306 10123 10650 10360 39 3140 500 6500 10 1 7874611 818 -29.86 3.08 12 0.25 -348.00 3372.00 31350 20240405 -66.86 6110 20241209 70.05 13450 -22.75 20250117 7690 35.11 20250102 31350 -66.86 20240405 6110 70.05 20241209 2.28 N 451220 500 39 억 56704 N N 0 N 00 N
6 20250318 121320 57 100.00 KOSDAQ 기계·장비 N N N N N 10410 -80 5 -0.76 185706060 17854 25.28 10500 10590 10330 13630 7350 10490 10401.37 0.72 0 -4919 10703 10596 10413 10306 10123 10650 10360 39 3140 500 6500 10 1 7874611 820 -29.91 3.09 12 0.23 -348.00 3372.00 31350 20240405 -66.79 6110 20241209 70.38 13450 -22.60 20250117 7690 35.37 20250102 31350 -66.79 20240405 6110 70.38 20241209 2.28 N 451220 500 39 억 56704 N N 0 N 00 N
7 20250318 111318 57 100.00 KOSDAQ 기계·장비 N N N N N 10360 -130 5 -1.24 166404330 15992 22.65 10500 10590 10330 13630 7350 10490 10405.47 0.72 0 -3898 10703 10596 10413 10306 10123 10650 10360 39 3140 500 6500 10 1 7874611 816 -29.77 3.07 12 0.20 -348.00 3372.00 31350 20240405 -66.95 6110 20241209 69.56 13450 -22.97 20250117 7690 34.72 20250102 31350 -66.95 20240405 6110 69.56 20241209 2.28 N 451220 500 39 억 56704 N N 0 N 00 N
8 20250318 101321 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 -140 5 -1.33 146118910 14040 19.88 10500 10590 10330 13630 7350 10490 10407.33 0.72 0 -3738 10703 10596 10413 10306 10123 10650 10360 39 3140 500 6500 10 1 7874611 815 -29.74 3.07 12 0.18 -348.00 3372.00 31350 20240405 -66.99 6110 20241209 69.39 13450 -23.05 20250117 7690 34.59 20250102 31350 -66.99 20240405 6110 69.39 20241209 2.28 N 451220 500 39 억 56704 N N 0 N 00 N
9 20250318 091324 57 100.00 KOSDAQ 기계·장비 N N N N N 10460 -30 5 -0.29 46873460 4495 6.37 10500 10590 10330 13630 7350 10490 10427.91 0.72 0 -365 10703 10596 10413 10306 10123 10650 10360 39 3140 500 6500 10 1 7874611 824 -30.06 3.10 12 0.06 -348.00 3372.00 31350 20240405 -66.63 6110 20241209 71.19 13450 -22.23 20250117 7690 36.02 20250102 31350 -66.63 20240405 6110 71.19 20241209 2.28 N 451220 500 39 억 56704 N N 0 N 00 N
10 20250317 161315 57 100.00 KOSDAQ 기계·장비 N N N N N 10490 280 2 2.74 733402205 70267 146.19 10350 10520 10230 13270 7150 10210 10437.11 0.66 0 4677 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 826 -30.14 3.11 12 0.89 -348.00 3372.00 31350 20240405 -66.54 6110 20241209 71.69 13450 -22.01 20250117 7690 36.41 20250102 31350 -66.54 20240405 6110 71.69 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
11 20250317 151315 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 270 2 2.64 700845085 67161 139.73 10350 10520 10230 13270 7150 10210 10435.30 0.66 0 3816 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 825 -30.11 3.11 12 0.85 -348.00 3372.00 31350 20240405 -66.57 6110 20241209 71.52 13450 -22.08 20250117 7690 36.28 20250102 31350 -66.57 20240405 6110 71.52 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N
12 20250317 141317 57 100.00 KOSDAQ 기계·장비 N N N N N 10500 290 2 2.84 581222745 55763 116.02 10350 10520 10230 13270 7150 10210 10423.09 0.66 0 6404 10536 10372 10156 9992 9776 10455 10075 39 3060 500 6330 10 1 7874611 827 -30.17 3.11 12 0.71 -348.00 3372.00 31350 20240405 -66.51 6110 20241209 71.85 13450 -21.93 20250117 7690 36.54 20250102 31350 -66.51 20240405 6110 71.85 20241209 2.27 N 451220 500 39 억 52238 N N 0 N 00 N