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
123840/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
20250313,160817,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1162,46,2,4.12,1043155276,813209,88.51,1120,1395,1116,1450,782,1116,1282.92,0.27,0,-4156,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,432,-0.50,0.31,12,2.19,-2331.00,3764.00,6700,20240315,-82.66,1050,20250304,10.67,1635,-28.93,20250102,1050,10.67,20250304,1849,-37.16,20241223,166,600.00,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N
20250313,150817,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1155,39,2,3.49,1029622282,801555,87.24,1120,1395,1116,1450,782,1116,1284.63,0.27,0,-4090,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,429,-0.50,0.31,12,2.16,-2331.00,3764.00,6700,20240315,-82.76,1050,20250304,10.00,1635,-29.36,20250102,1050,10.00,20250304,1849,-37.53,20241223,166,595.78,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N
20250313,140816,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1151,35,2,3.14,1020323757,793508,86.37,1120,1395,1116,1450,782,1116,1285.94,0.27,0,-4520,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,428,-0.49,0.31,12,2.14,-2331.00,3764.00,6700,20240315,-82.82,1050,20250304,9.62,1635,-29.60,20250102,1050,9.62,20250304,1849,-37.75,20241223,166,593.37,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N
20250313,130818,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1164,48,2,4.30,1004024346,779491,84.84,1120,1395,1116,1450,782,1116,1288.16,0.27,0,-4247,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,432,-0.50,0.31,12,2.10,-2331.00,3764.00,6700,20240315,-82.63,1050,20250304,10.86,1635,-28.81,20250102,1050,10.86,20250304,1849,-37.05,20241223,166,601.20,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N
20250313,120817,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1147,31,2,2.78,843437243,645558,70.26,1120,1395,1116,1450,782,1116,1306.67,0.27,0,1610,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,426,-0.49,0.30,12,1.74,-2331.00,3764.00,6700,20240315,-82.88,1050,20250304,9.24,1635,-29.85,20250102,1050,9.24,20250304,1849,-37.97,20241223,166,590.96,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N
20250313,110818,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1214,98,2,8.78,794990021,603922,65.73,1120,1395,1116,1450,782,1116,1316.54,0.27,0,-3534,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,451,-0.52,0.32,12,1.63,-2331.00,3764.00,6700,20240315,-81.88,1050,20250304,15.62,1635,-25.75,20250102,1050,15.62,20250304,1849,-34.34,20241223,166,631.33,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N
20250313,100816,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1234,118,2,10.57,738885794,557367,60.67,1120,1395,1116,1450,782,1116,1325.85,0.27,0,-4706,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,458,-0.53,0.33,12,1.50,-2331.00,3764.00,6700,20240315,-81.58,1050,20250304,17.52,1635,-24.53,20250102,1050,17.52,20250304,1849,-33.26,20241223,166,643.37,20241202,0.00,N,123840,1000,371 억,,101388,N,N,0,N,00,N
20250313,090818,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1231,115,2,10.30,27723707,24104,2.62,1120,1231,1116,1450,782,1116,1150.87,0.27,0,-267,1592,1354,1225,987,858,1473,1106,372,334,1000,0,1,1,37154307,457,-0.53,0.33,12,0.06,-2331.00,3764.00,6700,20240315,-81.63,1050,20250304,17.24,1635,-24.71,20250102,1050,17.24,20250304,1849,-33.42,20241223,166,641.57,20241202,0.00,N,123840,1000,371 억,,101388,Y,N,0,N,00,N
20250312,160812,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1116,-10,5,-0.89,1207380008,912306,18557.89,1100,1463,1096,1463,789,1126,1323.70,0.26,0,3687,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,415,-0.48,0.30,12,2.46,-2331.00,3764.00,6700,20240315,-83.34,1050,20250304,6.29,1635,-31.74,20250102,1050,6.29,20250304,1849,-39.64,20241223,166,572.29,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,150813,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1143,17,2,1.51,1166552044,876388,17827.26,1100,1463,1096,1463,789,1126,1331.09,0.26,0,3970,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,425,-0.49,0.30,12,2.36,-2331.00,3764.00,6700,20240315,-82.94,1050,20250304,8.86,1635,-30.09,20250102,1050,8.86,20250304,1849,-38.18,20241223,166,588.55,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,140812,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1296,170,2,15.10,804952864,589602,11993.53,1100,1463,1096,1463,789,1126,1365.25,0.26,0,-966,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,482,-0.56,0.34,12,1.59,-2331.00,3764.00,6700,20240315,-80.66,1050,20250304,23.43,1635,-20.73,20250102,1050,23.43,20250304,1849,-29.91,20241223,166,680.72,20241202,0.00,N,123840,1000,371 억,,97007,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 160817 51 100.00 KOSDAQ 기계·장비 N N N N N 1162 46 2 4.12 1043155276 813209 88.51 1120 1395 1116 1450 782 1116 1282.92 0.27 0 -4156 1592 1354 1225 987 858 1473 1106 372 334 1000 0 1 1 37154307 432 -0.50 0.31 12 2.19 -2331.00 3764.00 6700 20240315 -82.66 1050 20250304 10.67 1635 -28.93 20250102 1050 10.67 20250304 1849 -37.16 20241223 166 600.00 20241202 0.00 N 123840 1000 371 억 101388 N N 0 N 00 N
3 20250313 150817 51 100.00 KOSDAQ 기계·장비 N N N N N 1155 39 2 3.49 1029622282 801555 87.24 1120 1395 1116 1450 782 1116 1284.63 0.27 0 -4090 1592 1354 1225 987 858 1473 1106 372 334 1000 0 1 1 37154307 429 -0.50 0.31 12 2.16 -2331.00 3764.00 6700 20240315 -82.76 1050 20250304 10.00 1635 -29.36 20250102 1050 10.00 20250304 1849 -37.53 20241223 166 595.78 20241202 0.00 N 123840 1000 371 억 101388 N N 0 N 00 N
4 20250313 140816 51 100.00 KOSDAQ 기계·장비 N N N N N 1151 35 2 3.14 1020323757 793508 86.37 1120 1395 1116 1450 782 1116 1285.94 0.27 0 -4520 1592 1354 1225 987 858 1473 1106 372 334 1000 0 1 1 37154307 428 -0.49 0.31 12 2.14 -2331.00 3764.00 6700 20240315 -82.82 1050 20250304 9.62 1635 -29.60 20250102 1050 9.62 20250304 1849 -37.75 20241223 166 593.37 20241202 0.00 N 123840 1000 371 억 101388 N N 0 N 00 N
5 20250313 130818 51 100.00 KOSDAQ 기계·장비 N N N N N 1164 48 2 4.30 1004024346 779491 84.84 1120 1395 1116 1450 782 1116 1288.16 0.27 0 -4247 1592 1354 1225 987 858 1473 1106 372 334 1000 0 1 1 37154307 432 -0.50 0.31 12 2.10 -2331.00 3764.00 6700 20240315 -82.63 1050 20250304 10.86 1635 -28.81 20250102 1050 10.86 20250304 1849 -37.05 20241223 166 601.20 20241202 0.00 N 123840 1000 371 억 101388 N N 0 N 00 N
6 20250313 120817 51 100.00 KOSDAQ 기계·장비 N N N N N 1147 31 2 2.78 843437243 645558 70.26 1120 1395 1116 1450 782 1116 1306.67 0.27 0 1610 1592 1354 1225 987 858 1473 1106 372 334 1000 0 1 1 37154307 426 -0.49 0.30 12 1.74 -2331.00 3764.00 6700 20240315 -82.88 1050 20250304 9.24 1635 -29.85 20250102 1050 9.24 20250304 1849 -37.97 20241223 166 590.96 20241202 0.00 N 123840 1000 371 억 101388 N N 0 N 00 N
7 20250313 110818 51 100.00 KOSDAQ 기계·장비 N N N N N 1214 98 2 8.78 794990021 603922 65.73 1120 1395 1116 1450 782 1116 1316.54 0.27 0 -3534 1592 1354 1225 987 858 1473 1106 372 334 1000 0 1 1 37154307 451 -0.52 0.32 12 1.63 -2331.00 3764.00 6700 20240315 -81.88 1050 20250304 15.62 1635 -25.75 20250102 1050 15.62 20250304 1849 -34.34 20241223 166 631.33 20241202 0.00 N 123840 1000 371 억 101388 N N 0 N 00 N
8 20250313 100816 51 100.00 KOSDAQ 기계·장비 N N N N N 1234 118 2 10.57 738885794 557367 60.67 1120 1395 1116 1450 782 1116 1325.85 0.27 0 -4706 1592 1354 1225 987 858 1473 1106 372 334 1000 0 1 1 37154307 458 -0.53 0.33 12 1.50 -2331.00 3764.00 6700 20240315 -81.58 1050 20250304 17.52 1635 -24.53 20250102 1050 17.52 20250304 1849 -33.26 20241223 166 643.37 20241202 0.00 N 123840 1000 371 억 101388 N N 0 N 00 N
9 20250313 090818 51 100.00 KOSDAQ 기계·장비 N N N N N 1231 115 2 10.30 27723707 24104 2.62 1120 1231 1116 1450 782 1116 1150.87 0.27 0 -267 1592 1354 1225 987 858 1473 1106 372 334 1000 0 1 1 37154307 457 -0.53 0.33 12 0.06 -2331.00 3764.00 6700 20240315 -81.63 1050 20250304 17.24 1635 -24.71 20250102 1050 17.24 20250304 1849 -33.42 20241223 166 641.57 20241202 0.00 N 123840 1000 371 억 101388 Y N 0 N 00 N
10 20250312 160812 51 100.00 KOSDAQ 기계·장비 N N N N N 1116 -10 5 -0.89 1207380008 912306 18557.89 1100 1463 1096 1463 789 1126 1323.70 0.26 0 3687 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 415 -0.48 0.30 12 2.46 -2331.00 3764.00 6700 20240315 -83.34 1050 20250304 6.29 1635 -31.74 20250102 1050 6.29 20250304 1849 -39.64 20241223 166 572.29 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
11 20250312 150813 51 100.00 KOSDAQ 기계·장비 N N N N N 1143 17 2 1.51 1166552044 876388 17827.26 1100 1463 1096 1463 789 1126 1331.09 0.26 0 3970 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 425 -0.49 0.30 12 2.36 -2331.00 3764.00 6700 20240315 -82.94 1050 20250304 8.86 1635 -30.09 20250102 1050 8.86 20250304 1849 -38.18 20241223 166 588.55 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
12 20250312 140812 51 100.00 KOSDAQ 기계·장비 N N N N N 1296 170 2 15.10 804952864 589602 11993.53 1100 1463 1096 1463 789 1126 1365.25 0.26 0 -966 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 482 -0.56 0.34 12 1.59 -2331.00 3764.00 6700 20240315 -80.66 1050 20250304 23.43 1635 -20.73 20250102 1050 23.43 20250304 1849 -29.91 20241223 166 680.72 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N