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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
122640/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
20250313,160812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,100,2,0.78,439316845,33917,48.23,12870,13090,12850,16730,9010,12870,12952.70,1.49,0,15156,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2715,-8.77,3.02,12,0.16,-1479.00,4301.00,29900,20240327,-56.62,7710,20241209,68.22,15210,-14.73,20250227,9420,37.69,20250102,29900,-56.62,20240327,7710,68.22,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N
20250313,150813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12980,110,2,0.85,411399045,31765,45.17,12870,13090,12850,16730,9010,12870,12951.33,1.49,0,14610,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2717,-8.78,3.02,12,0.15,-1479.00,4301.00,29900,20240327,-56.59,7710,20241209,68.35,15210,-14.66,20250227,9420,37.79,20250102,29900,-56.59,20240327,7710,68.35,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N
20250313,140812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,140,2,1.09,342326105,26460,37.63,12870,13090,12850,16730,9010,12870,12937.49,1.49,0,10951,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2723,-8.80,3.02,12,0.13,-1479.00,4301.00,29900,20240327,-56.49,7710,20241209,68.74,15210,-14.46,20250227,9420,38.11,20250102,29900,-56.49,20240327,7710,68.74,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N
20250313,130813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12940,70,2,0.54,283427565,21924,31.18,12870,13090,12850,16730,9010,12870,12927.73,1.49,0,7599,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2708,-8.75,3.01,12,0.10,-1479.00,4301.00,29900,20240327,-56.72,7710,20241209,67.83,15210,-14.92,20250227,9420,37.37,20250102,29900,-56.72,20240327,7710,67.83,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N
20250313,120813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12880,10,2,0.08,261264795,20206,28.73,12870,13090,12870,16730,9010,12870,12930.06,1.49,0,6799,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2696,-8.71,2.99,12,0.10,-1479.00,4301.00,29900,20240327,-56.92,7710,20241209,67.06,15210,-15.32,20250227,9420,36.73,20250102,29900,-56.92,20240327,7710,67.06,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N
20250313,110814,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,140,2,1.09,219391795,16964,24.12,12870,13090,12870,16730,9010,12870,12932.79,1.49,0,8083,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2723,-8.80,3.02,12,0.08,-1479.00,4301.00,29900,20240327,-56.49,7710,20241209,68.74,15210,-14.46,20250227,9420,38.11,20250102,29900,-56.49,20240327,7710,68.74,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N
20250313,100812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12940,70,2,0.54,124230015,9609,13.66,12870,13090,12870,16730,9010,12870,12928.51,1.49,0,1962,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2708,-8.75,3.01,12,0.05,-1479.00,4301.00,29900,20240327,-56.72,7710,20241209,67.83,15210,-14.92,20250227,9420,37.37,20250102,29900,-56.72,20240327,7710,67.83,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N
20250313,090814,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,100,2,0.78,20501450,1587,2.26,12870,13090,12870,16730,9010,12870,12918.37,1.49,0,-132,13596,13232,13046,12682,12496,13140,12590,105,3860,500,9000,10,1,20930108,2715,-8.77,3.02,12,0.01,-1479.00,4301.00,29900,20240327,-56.62,7710,20241209,68.22,15210,-14.73,20250227,9420,37.69,20250102,29900,-56.62,20240327,7710,68.22,20241209,0.27,N,122640,500,104 억,,311059,N,N,9,N,00,N
20250312,160808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12870,-520,5,-3.88,911851220,69990,92.22,13160,13410,12860,17400,9380,13390,13028.33,1.66,0,-34689,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2694,-8.70,2.99,12,0.33,-1479.00,4301.00,29900,20240327,-56.96,7710,20241209,66.93,15210,-15.38,20250227,9420,36.62,20250102,29900,-56.96,20240327,7710,66.93,20241209,0.27,N,122640,500,104 억,,346454,N,N,9,N,00,N
20250312,150809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12900,-490,5,-3.66,834144720,63954,84.27,13160,13410,12900,17400,9380,13390,13042.89,1.66,0,-31715,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2700,-8.72,3.00,12,0.31,-1479.00,4301.00,29900,20240327,-56.86,7710,20241209,67.32,15210,-15.19,20250227,9420,36.94,20250102,29900,-56.86,20240327,7710,67.32,20241209,0.27,N,122640,500,104 억,,346454,N,N,0,N,00,N
20250312,140808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12960,-430,5,-3.21,709056560,54280,71.52,13160,13410,12930,17400,9380,13390,13062.94,1.66,0,-27937,14303,13846,13043,12586,11783,14075,12815,105,4010,500,9370,10,1,20930108,2713,-8.76,3.01,12,0.26,-1479.00,4301.00,29900,20240327,-56.66,7710,20241209,68.09,15210,-14.79,20250227,9420,37.58,20250102,29900,-56.66,20240327,7710,68.09,20241209,0.27,N,122640,500,104 억,,346454,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 20250313 160812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12970 100 2 0.78 439316845 33917 48.23 12870 13090 12850 16730 9010 12870 12952.70 1.49 0 15156 13596 13232 13046 12682 12496 13140 12590 105 3860 500 9000 10 1 20930108 2715 -8.77 3.02 12 0.16 -1479.00 4301.00 29900 20240327 -56.62 7710 20241209 68.22 15210 -14.73 20250227 9420 37.69 20250102 29900 -56.62 20240327 7710 68.22 20241209 0.27 N 122640 500 104 억 311059 N N 9 N 00 N
3 20250313 150813 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12980 110 2 0.85 411399045 31765 45.17 12870 13090 12850 16730 9010 12870 12951.33 1.49 0 14610 13596 13232 13046 12682 12496 13140 12590 105 3860 500 9000 10 1 20930108 2717 -8.78 3.02 12 0.15 -1479.00 4301.00 29900 20240327 -56.59 7710 20241209 68.35 15210 -14.66 20250227 9420 37.79 20250102 29900 -56.59 20240327 7710 68.35 20241209 0.27 N 122640 500 104 억 311059 N N 9 N 00 N
4 20250313 140812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13010 140 2 1.09 342326105 26460 37.63 12870 13090 12850 16730 9010 12870 12937.49 1.49 0 10951 13596 13232 13046 12682 12496 13140 12590 105 3860 500 9000 10 1 20930108 2723 -8.80 3.02 12 0.13 -1479.00 4301.00 29900 20240327 -56.49 7710 20241209 68.74 15210 -14.46 20250227 9420 38.11 20250102 29900 -56.49 20240327 7710 68.74 20241209 0.27 N 122640 500 104 억 311059 N N 9 N 00 N
5 20250313 130813 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12940 70 2 0.54 283427565 21924 31.18 12870 13090 12850 16730 9010 12870 12927.73 1.49 0 7599 13596 13232 13046 12682 12496 13140 12590 105 3860 500 9000 10 1 20930108 2708 -8.75 3.01 12 0.10 -1479.00 4301.00 29900 20240327 -56.72 7710 20241209 67.83 15210 -14.92 20250227 9420 37.37 20250102 29900 -56.72 20240327 7710 67.83 20241209 0.27 N 122640 500 104 억 311059 N N 9 N 00 N
6 20250313 120813 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12880 10 2 0.08 261264795 20206 28.73 12870 13090 12870 16730 9010 12870 12930.06 1.49 0 6799 13596 13232 13046 12682 12496 13140 12590 105 3860 500 9000 10 1 20930108 2696 -8.71 2.99 12 0.10 -1479.00 4301.00 29900 20240327 -56.92 7710 20241209 67.06 15210 -15.32 20250227 9420 36.73 20250102 29900 -56.92 20240327 7710 67.06 20241209 0.27 N 122640 500 104 억 311059 N N 9 N 00 N
7 20250313 110814 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13010 140 2 1.09 219391795 16964 24.12 12870 13090 12870 16730 9010 12870 12932.79 1.49 0 8083 13596 13232 13046 12682 12496 13140 12590 105 3860 500 9000 10 1 20930108 2723 -8.80 3.02 12 0.08 -1479.00 4301.00 29900 20240327 -56.49 7710 20241209 68.74 15210 -14.46 20250227 9420 38.11 20250102 29900 -56.49 20240327 7710 68.74 20241209 0.27 N 122640 500 104 억 311059 N N 9 N 00 N
8 20250313 100812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12940 70 2 0.54 124230015 9609 13.66 12870 13090 12870 16730 9010 12870 12928.51 1.49 0 1962 13596 13232 13046 12682 12496 13140 12590 105 3860 500 9000 10 1 20930108 2708 -8.75 3.01 12 0.05 -1479.00 4301.00 29900 20240327 -56.72 7710 20241209 67.83 15210 -14.92 20250227 9420 37.37 20250102 29900 -56.72 20240327 7710 67.83 20241209 0.27 N 122640 500 104 억 311059 N N 9 N 00 N
9 20250313 090814 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12970 100 2 0.78 20501450 1587 2.26 12870 13090 12870 16730 9010 12870 12918.37 1.49 0 -132 13596 13232 13046 12682 12496 13140 12590 105 3860 500 9000 10 1 20930108 2715 -8.77 3.02 12 0.01 -1479.00 4301.00 29900 20240327 -56.62 7710 20241209 68.22 15210 -14.73 20250227 9420 37.69 20250102 29900 -56.62 20240327 7710 68.22 20241209 0.27 N 122640 500 104 억 311059 N N 9 N 00 N
10 20250312 160808 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12870 -520 5 -3.88 911851220 69990 92.22 13160 13410 12860 17400 9380 13390 13028.33 1.66 0 -34689 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2694 -8.70 2.99 12 0.33 -1479.00 4301.00 29900 20240327 -56.96 7710 20241209 66.93 15210 -15.38 20250227 9420 36.62 20250102 29900 -56.96 20240327 7710 66.93 20241209 0.27 N 122640 500 104 억 346454 N N 9 N 00 N
11 20250312 150809 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12900 -490 5 -3.66 834144720 63954 84.27 13160 13410 12900 17400 9380 13390 13042.89 1.66 0 -31715 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2700 -8.72 3.00 12 0.31 -1479.00 4301.00 29900 20240327 -56.86 7710 20241209 67.32 15210 -15.19 20250227 9420 36.94 20250102 29900 -56.86 20240327 7710 67.32 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N
12 20250312 140808 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12960 -430 5 -3.21 709056560 54280 71.52 13160 13410 12930 17400 9380 13390 13062.94 1.66 0 -27937 14303 13846 13043 12586 11783 14075 12815 105 4010 500 9370 10 1 20930108 2713 -8.76 3.01 12 0.26 -1479.00 4301.00 29900 20240327 -56.66 7710 20241209 68.09 15210 -14.79 20250227 9420 37.58 20250102 29900 -56.66 20240327 7710 68.09 20241209 0.27 N 122640 500 104 억 346454 N N 0 N 00 N