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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15040,160,2,1.08,280258705,18723,107.64,14900,15040,14800,19340,10420,14880,14968.69,1.35,0,1278,15240,15060,14820,14640,14400,15150,14730,56,4460,500,10710,10,1,11141807,1676,13.98,0.99,12,0.17,1076.00,15152.00,27404,20240312,-45.12,11243,20241210,33.77,18840,-20.17,20250219,13080,14.98,20250102,28000,-46.29,20240319,11570,29.99,20241210,3.83,N,282880,500,55 억,,150196,N,N,0,N,00,N
20250317,121102,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14990,110,2,0.74,222325960,14865,85.46,14900,15030,14800,19340,10420,14880,14956.34,1.35,0,1434,15240,15060,14820,14640,14400,15150,14730,56,4460,500,10710,10,1,11141807,1670,13.93,0.99,12,0.13,1076.00,15152.00,27404,20240312,-45.30,11243,20241210,33.33,18840,-20.44,20250219,13080,14.60,20250102,28000,-46.46,20240319,11570,29.56,20241210,3.83,N,282880,500,55 억,,150196,N,N,0,N,00,N
20250317,111102,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14990,110,2,0.74,176143230,11784,67.75,14900,15030,14800,19340,10420,14880,14947.66,1.35,0,2497,15240,15060,14820,14640,14400,15150,14730,56,4460,500,10710,10,1,11141807,1670,13.93,0.99,12,0.11,1076.00,15152.00,27404,20240312,-45.30,11243,20241210,33.33,18840,-20.44,20250219,13080,14.60,20250102,28000,-46.46,20240319,11570,29.56,20241210,3.83,N,282880,500,55 억,,150196,N,N,0,N,00,N
20250317,101101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14980,100,2,0.67,151820040,10161,58.42,14900,15030,14800,19340,10420,14880,14941.45,1.35,0,2326,15240,15060,14820,14640,14400,15150,14730,56,4460,500,10710,10,1,11141807,1669,13.92,0.99,12,0.09,1076.00,15152.00,27404,20240312,-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
20250317,091105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14820,-60,5,-0.40,27761840,1867,10.73,14900,14990,14800,19340,10420,14880,14869.76,1.35,0,-187,15240,15060,14820,14640,14400,15150,14730,56,4460,500,10710,10,1,11141807,1651,13.77,0.98,12,0.02,1076.00,15152.00,27404,20240312,-45.92,11243,20241210,31.82,18840,-21.34,20250219,13080,13.30,20250102,28000,-47.07,20240319,11570,28.09,20241210,3.83,N,282880,500,55 억,,150196,N,N,0,N,00,N
20250314,161057,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14880,230,2,1.57,258577595,17366,96.06,14580,15000,14580,19040,10260,14650,14889.88,1.30,0,5166,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1658,13.83,0.98,12,0.16,1076.00,15152.00,27404,20240312,-45.70,11243,20241210,32.35,18840,-21.02,20250219,13080,13.76,20250102,28000,-46.86,20240319,11570,28.61,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N
20250314,151106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14880,230,2,1.57,252759585,16975,93.89,14580,15000,14580,19040,10260,14650,14890.11,1.30,0,5053,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1658,13.83,0.98,12,0.15,1076.00,15152.00,27404,20240312,-45.70,11243,20241210,32.35,18840,-21.02,20250219,13080,13.76,20250102,28000,-46.86,20240319,11570,28.61,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,N,00,N
20250314,141059,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14980,330,2,2.25,208305820,13990,77.38,14580,15000,14580,19040,10260,14650,14889.62,1.30,0,5354,15136,14892,14766,14522,14396,14830,14460,56,4390,500,10540,10,1,11141807,1669,13.92,0.99,12,0.13,1076.00,15152.00,27404,20240312,-45.34,11243,20241210,33.24,18840,-20.49,20250219,13080,14.53,20250102,28000,-46.50,20240319,11570,29.47,20241210,3.84,N,282880,500,55 억,,145040,N,N,2,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 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
3 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
4 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
5 20250317 131103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15040 160 2 1.08 280258705 18723 107.64 14900 15040 14800 19340 10420 14880 14968.69 1.35 0 1278 15240 15060 14820 14640 14400 15150 14730 56 4460 500 10710 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 3.83 N 282880 500 55 억 150196 N N 0 N 00 N
6 20250317 121102 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14990 110 2 0.74 222325960 14865 85.46 14900 15030 14800 19340 10420 14880 14956.34 1.35 0 1434 15240 15060 14820 14640 14400 15150 14730 56 4460 500 10710 10 1 11141807 1670 13.93 0.99 12 0.13 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 3.83 N 282880 500 55 억 150196 N N 0 N 00 N
7 20250317 111102 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14990 110 2 0.74 176143230 11784 67.75 14900 15030 14800 19340 10420 14880 14947.66 1.35 0 2497 15240 15060 14820 14640 14400 15150 14730 56 4460 500 10710 10 1 11141807 1670 13.93 0.99 12 0.11 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 3.83 N 282880 500 55 억 150196 N N 0 N 00 N
8 20250317 101101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14980 100 2 0.67 151820040 10161 58.42 14900 15030 14800 19340 10420 14880 14941.45 1.35 0 2326 15240 15060 14820 14640 14400 15150 14730 56 4460 500 10710 10 1 11141807 1669 13.92 0.99 12 0.09 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
9 20250317 091105 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14820 -60 5 -0.40 27761840 1867 10.73 14900 14990 14800 19340 10420 14880 14869.76 1.35 0 -187 15240 15060 14820 14640 14400 15150 14730 56 4460 500 10710 10 1 11141807 1651 13.77 0.98 12 0.02 1076.00 15152.00 27404 20240312 -45.92 11243 20241210 31.82 18840 -21.34 20250219 13080 13.30 20250102 28000 -47.07 20240319 11570 28.09 20241210 3.83 N 282880 500 55 억 150196 N N 0 N 00 N
10 20250314 161057 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14880 230 2 1.57 258577595 17366 96.06 14580 15000 14580 19040 10260 14650 14889.88 1.30 0 5166 15136 14892 14766 14522 14396 14830 14460 56 4390 500 10540 10 1 11141807 1658 13.83 0.98 12 0.16 1076.00 15152.00 27404 20240312 -45.70 11243 20241210 32.35 18840 -21.02 20250219 13080 13.76 20250102 28000 -46.86 20240319 11570 28.61 20241210 3.84 N 282880 500 55 억 145040 N N 2 N 00 N
11 20250314 151106 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14880 230 2 1.57 252759585 16975 93.89 14580 15000 14580 19040 10260 14650 14890.11 1.30 0 5053 15136 14892 14766 14522 14396 14830 14460 56 4390 500 10540 10 1 11141807 1658 13.83 0.98 12 0.15 1076.00 15152.00 27404 20240312 -45.70 11243 20241210 32.35 18840 -21.02 20250219 13080 13.76 20250102 28000 -46.86 20240319 11570 28.61 20241210 3.84 N 282880 500 55 억 145040 N N 2 N 00 N
12 20250314 141059 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14980 330 2 2.25 208305820 13990 77.38 14580 15000 14580 19040 10260 14650 14889.62 1.30 0 5354 15136 14892 14766 14522 14396 14830 14460 56 4390 500 10540 10 1 11141807 1669 13.92 0.99 12 0.13 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 3.84 N 282880 500 55 억 145040 N N 2 N 00 N