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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14710,-260,5,-1.74,580515085,38929,143.50,14980,15260,14650,19460,10480,14970,14912.17,1.01,0,-9523,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1639,13.67,0.97,12,0.35,1076.00,15152.00,28618,20240223,-48.60,11243,20241210,30.84,18840,-21.92,20250219,13080,12.46,20250102,28200,-47.84,20240312,11570,27.14,20241210,3.86,N,282880,500,55 억,,112287,N,N,7,N,00,N
20250306,151025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14700,-270,5,-1.80,538100665,36045,132.87,14980,15260,14650,19460,10480,14970,14928.58,1.01,0,-9225,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1638,13.66,0.97,12,0.32,1076.00,15152.00,28618,20240223,-48.63,11243,20241210,30.75,18840,-21.97,20250219,13080,12.39,20250102,28200,-47.87,20240312,11570,27.05,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N
20250306,141025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14850,-120,5,-0.80,433562705,28958,106.74,14980,15260,14770,19460,10480,14970,14972.12,1.01,0,-7192,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1655,13.80,0.98,12,0.26,1076.00,15152.00,28618,20240223,-48.11,11243,20241210,32.08,18840,-21.18,20250219,13080,13.53,20250102,28200,-47.34,20240312,11570,28.35,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N
20250306,131025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14880,-90,5,-0.60,388480760,25925,95.56,14980,15260,14770,19460,10480,14970,14984.79,1.01,0,-5567,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1658,13.83,0.98,12,0.23,1076.00,15152.00,28618,20240223,-48.00,11243,20241210,32.35,18840,-21.02,20250219,13080,13.76,20250102,28200,-47.23,20240312,11570,28.61,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N
20250306,121024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14920,-50,5,-0.33,360180260,24025,88.56,14980,15260,14770,19460,10480,14970,14991.89,1.01,0,-4085,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1662,13.87,0.98,12,0.22,1076.00,15152.00,28618,20240223,-47.86,11243,20241210,32.70,18840,-20.81,20250219,13080,14.07,20250102,28200,-47.09,20240312,11570,28.95,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N
20250306,111021,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15010,40,2,0.27,320068830,21340,78.66,14980,15260,14770,19460,10480,14970,14998.54,1.01,0,-2846,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1672,13.95,0.99,12,0.19,1076.00,15152.00,28618,20240223,-47.55,11243,20241210,33.51,18840,-20.33,20250219,13080,14.76,20250102,28200,-46.77,20240312,11570,29.73,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N
20250306,101024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14870,-100,5,-0.67,278922810,18582,68.49,14980,15260,14770,19460,10480,14970,15010.38,1.01,0,-2425,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1657,13.82,0.98,12,0.17,1076.00,15152.00,28618,20240223,-48.04,11243,20241210,32.26,18840,-21.07,20250219,13080,13.69,20250102,28200,-47.27,20240312,11570,28.52,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N
20250306,091028,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15170,200,2,1.34,49200880,3246,11.97,14980,15240,14980,19460,10480,14970,15157.39,1.01,0,1768,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1690,14.10,1.00,12,0.03,1076.00,15152.00,28618,20240223,-46.99,11243,20241210,34.93,18840,-19.48,20250219,13080,15.98,20250102,28200,-46.21,20240312,11570,31.11,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N
20250305,161013,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14970,230,2,1.56,385335770,25788,71.14,14750,15060,14740,19160,10320,14740,14942.10,0.95,0,6792,15300,15020,14790,14510,14280,14905,14395,56,4420,500,10610,10,1,11141807,1668,13.91,0.99,12,0.23,1076.00,15152.00,28618,20240223,-47.69,11243,20241210,33.15,18840,-20.54,20250219,13080,14.45,20250102,28200,-46.91,20240312,11570,29.39,20241210,4.03,N,282880,500,55 억,,105516,N,N,12,N,00,N
20250305,151017,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15020,280,2,1.90,365949000,24495,67.57,14750,15060,14740,19160,10320,14740,14939.74,0.95,0,6426,15300,15020,14790,14510,14280,14905,14395,56,4420,500,10610,10,1,11141807,1673,13.96,0.99,12,0.22,1076.00,15152.00,28618,20240223,-47.52,11243,20241210,33.59,18840,-20.28,20250219,13080,14.83,20250102,28200,-46.74,20240312,11570,29.82,20241210,4.03,N,282880,500,55 억,,105516,N,N,92,N,00,N
20250305,141016,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14970,230,2,1.56,289841550,19416,53.56,14750,15050,14740,19160,10320,14740,14927.97,0.95,0,4181,15300,15020,14790,14510,14280,14905,14395,56,4420,500,10610,10,1,11141807,1668,13.91,0.99,12,0.17,1076.00,15152.00,28618,20240223,-47.69,11243,20241210,33.15,18840,-20.54,20250219,13080,14.45,20250102,28200,-46.91,20240312,11570,29.39,20241210,4.03,N,282880,500,55 억,,105516,N,N,92,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 20250306 161025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14710 -260 5 -1.74 580515085 38929 143.50 14980 15260 14650 19460 10480 14970 14912.17 1.01 0 -9523 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1639 13.67 0.97 12 0.35 1076.00 15152.00 28618 20240223 -48.60 11243 20241210 30.84 18840 -21.92 20250219 13080 12.46 20250102 28200 -47.84 20240312 11570 27.14 20241210 3.86 N 282880 500 55 억 112287 N N 7 N 00 N
3 20250306 151025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14700 -270 5 -1.80 538100665 36045 132.87 14980 15260 14650 19460 10480 14970 14928.58 1.01 0 -9225 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1638 13.66 0.97 12 0.32 1076.00 15152.00 28618 20240223 -48.63 11243 20241210 30.75 18840 -21.97 20250219 13080 12.39 20250102 28200 -47.87 20240312 11570 27.05 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N
4 20250306 141025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14850 -120 5 -0.80 433562705 28958 106.74 14980 15260 14770 19460 10480 14970 14972.12 1.01 0 -7192 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1655 13.80 0.98 12 0.26 1076.00 15152.00 28618 20240223 -48.11 11243 20241210 32.08 18840 -21.18 20250219 13080 13.53 20250102 28200 -47.34 20240312 11570 28.35 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N
5 20250306 131025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14880 -90 5 -0.60 388480760 25925 95.56 14980 15260 14770 19460 10480 14970 14984.79 1.01 0 -5567 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1658 13.83 0.98 12 0.23 1076.00 15152.00 28618 20240223 -48.00 11243 20241210 32.35 18840 -21.02 20250219 13080 13.76 20250102 28200 -47.23 20240312 11570 28.61 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N
6 20250306 121024 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14920 -50 5 -0.33 360180260 24025 88.56 14980 15260 14770 19460 10480 14970 14991.89 1.01 0 -4085 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1662 13.87 0.98 12 0.22 1076.00 15152.00 28618 20240223 -47.86 11243 20241210 32.70 18840 -20.81 20250219 13080 14.07 20250102 28200 -47.09 20240312 11570 28.95 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N
7 20250306 111021 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15010 40 2 0.27 320068830 21340 78.66 14980 15260 14770 19460 10480 14970 14998.54 1.01 0 -2846 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1672 13.95 0.99 12 0.19 1076.00 15152.00 28618 20240223 -47.55 11243 20241210 33.51 18840 -20.33 20250219 13080 14.76 20250102 28200 -46.77 20240312 11570 29.73 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N
8 20250306 101024 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14870 -100 5 -0.67 278922810 18582 68.49 14980 15260 14770 19460 10480 14970 15010.38 1.01 0 -2425 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1657 13.82 0.98 12 0.17 1076.00 15152.00 28618 20240223 -48.04 11243 20241210 32.26 18840 -21.07 20250219 13080 13.69 20250102 28200 -47.27 20240312 11570 28.52 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N
9 20250306 091028 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15170 200 2 1.34 49200880 3246 11.97 14980 15240 14980 19460 10480 14970 15157.39 1.01 0 1768 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1690 14.10 1.00 12 0.03 1076.00 15152.00 28618 20240223 -46.99 11243 20241210 34.93 18840 -19.48 20250219 13080 15.98 20250102 28200 -46.21 20240312 11570 31.11 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N
10 20250305 161013 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14970 230 2 1.56 385335770 25788 71.14 14750 15060 14740 19160 10320 14740 14942.10 0.95 0 6792 15300 15020 14790 14510 14280 14905 14395 56 4420 500 10610 10 1 11141807 1668 13.91 0.99 12 0.23 1076.00 15152.00 28618 20240223 -47.69 11243 20241210 33.15 18840 -20.54 20250219 13080 14.45 20250102 28200 -46.91 20240312 11570 29.39 20241210 4.03 N 282880 500 55 억 105516 N N 12 N 00 N
11 20250305 151017 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15020 280 2 1.90 365949000 24495 67.57 14750 15060 14740 19160 10320 14740 14939.74 0.95 0 6426 15300 15020 14790 14510 14280 14905 14395 56 4420 500 10610 10 1 11141807 1673 13.96 0.99 12 0.22 1076.00 15152.00 28618 20240223 -47.52 11243 20241210 33.59 18840 -20.28 20250219 13080 14.83 20250102 28200 -46.74 20240312 11570 29.82 20241210 4.03 N 282880 500 55 억 105516 N N 92 N 00 N
12 20250305 141016 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14970 230 2 1.56 289841550 19416 53.56 14750 15050 14740 19160 10320 14740 14927.97 0.95 0 4181 15300 15020 14790 14510 14280 14905 14395 56 4420 500 10610 10 1 11141807 1668 13.91 0.99 12 0.17 1076.00 15152.00 28618 20240223 -47.69 11243 20241210 33.15 18840 -20.54 20250219 13080 14.45 20250102 28200 -46.91 20240312 11570 29.39 20241210 4.03 N 282880 500 55 억 105516 N N 92 N 00 N