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
126880/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
20250313,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,15,2,0.38,91356913,22693,65.14,4080,4080,4010,5200,2800,4000,4025.78,1.94,0,4506,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,932,24.63,0.81,12,0.10,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4170,-3.72,20250307,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.19,N,126880,500,116 억,,449960,N,N,17,N,00,N
20250313,150821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,35,2,0.88,85417473,21216,60.90,4080,4080,4010,5200,2800,4000,4026.09,1.94,0,4483,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,936,24.75,0.82,12,0.09,163.00,4942.00,5100,20240522,-20.88,2840,20241210,42.08,4170,-3.24,20250307,3470,16.28,20250203,5100,-20.88,20240522,2840,42.08,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N
20250313,140820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,25,2,0.62,80568514,20015,57.45,4080,4080,4010,5200,2800,4000,4025.41,1.94,0,4394,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,934,24.69,0.81,12,0.09,163.00,4942.00,5100,20240522,-21.08,2840,20241210,41.73,4170,-3.48,20250307,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N
20250313,130821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,25,2,0.62,55286714,13737,39.43,4080,4080,4010,5200,2800,4000,4024.66,1.94,0,4110,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,934,24.69,0.81,12,0.06,163.00,4942.00,5100,20240522,-21.08,2840,20241210,41.73,4170,-3.48,20250307,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N
20250313,120821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,15,2,0.38,40411074,10031,28.79,4080,4080,4015,5200,2800,4000,4028.62,1.94,0,4142,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,932,24.63,0.81,12,0.04,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4170,-3.72,20250307,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N
20250313,110822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,20,2,0.50,30988159,7685,22.06,4080,4080,4020,5200,2800,4000,4032.29,1.94,0,4146,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,933,24.66,0.81,12,0.03,163.00,4942.00,5100,20240522,-21.18,2840,20241210,41.55,4170,-3.60,20250307,3470,15.85,20250203,5100,-21.18,20240522,2840,41.55,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N
20250313,100819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,25,2,0.62,26648544,6606,18.96,4080,4080,4020,5200,2800,4000,4033.99,1.94,0,3291,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,934,24.69,0.81,12,0.03,163.00,4942.00,5100,20240522,-21.08,2840,20241210,41.73,4170,-3.48,20250307,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N
20250313,090822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,60,2,1.50,2342135,575,1.65,4080,4080,4060,5200,2800,4000,4073.28,1.94,0,-150,4110,4055,4025,3970,3940,4042,3957,116,1200,500,2800,5,1,23204903,942,24.91,0.82,12,0.00,163.00,4942.00,5100,20240522,-20.39,2840,20241210,42.96,4170,-2.64,20250307,3470,17.00,20250203,5100,-20.39,20240522,2840,42.96,20241210,4.19,N,126880,500,116 억,,449960,N,N,87,N,00,N
20250312,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,0,3,0.00,130886630,32562,76.16,4000,4080,3995,5200,2800,4000,4019.61,1.93,0,2435,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,928,24.54,0.81,12,0.14,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4170,-4.08,20250307,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.17,N,126880,500,116 억,,447544,N,N,84,N,00,N
20250312,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,0,3,0.00,120757785,30029,70.23,4000,4080,3995,5200,2800,4000,4021.37,1.93,0,2624,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,928,24.54,0.81,12,0.13,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4170,-4.08,20250307,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,N,00,N
20250312,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,15,2,0.38,103046695,25596,59.86,4000,4080,3995,5200,2800,4000,4025.89,1.93,0,4442,4103,4051,3998,3946,3893,4077,3972,116,1200,500,2800,5,1,23204903,932,24.63,0.81,12,0.11,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4170,-3.72,20250307,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.17,N,126880,500,116 억,,447544,N,N,28,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 160820 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 15 2 0.38 91356913 22693 65.14 4080 4080 4010 5200 2800 4000 4025.78 1.94 0 4506 4110 4055 4025 3970 3940 4042 3957 116 1200 500 2800 5 1 23204903 932 24.63 0.81 12 0.10 163.00 4942.00 5100 20240522 -21.27 2840 20241210 41.37 4170 -3.72 20250307 3470 15.71 20250203 5100 -21.27 20240522 2840 41.37 20241210 4.19 N 126880 500 116 억 449960 N N 17 N 00 N
3 20250313 150821 57 100.00 KOSDAQ 기계·장비 N N N N N 4035 35 2 0.88 85417473 21216 60.90 4080 4080 4010 5200 2800 4000 4026.09 1.94 0 4483 4110 4055 4025 3970 3940 4042 3957 116 1200 500 2800 5 1 23204903 936 24.75 0.82 12 0.09 163.00 4942.00 5100 20240522 -20.88 2840 20241210 42.08 4170 -3.24 20250307 3470 16.28 20250203 5100 -20.88 20240522 2840 42.08 20241210 4.19 N 126880 500 116 억 449960 N N 87 N 00 N
4 20250313 140820 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 25 2 0.62 80568514 20015 57.45 4080 4080 4010 5200 2800 4000 4025.41 1.94 0 4394 4110 4055 4025 3970 3940 4042 3957 116 1200 500 2800 5 1 23204903 934 24.69 0.81 12 0.09 163.00 4942.00 5100 20240522 -21.08 2840 20241210 41.73 4170 -3.48 20250307 3470 15.99 20250203 5100 -21.08 20240522 2840 41.73 20241210 4.19 N 126880 500 116 억 449960 N N 87 N 00 N
5 20250313 130821 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 25 2 0.62 55286714 13737 39.43 4080 4080 4010 5200 2800 4000 4024.66 1.94 0 4110 4110 4055 4025 3970 3940 4042 3957 116 1200 500 2800 5 1 23204903 934 24.69 0.81 12 0.06 163.00 4942.00 5100 20240522 -21.08 2840 20241210 41.73 4170 -3.48 20250307 3470 15.99 20250203 5100 -21.08 20240522 2840 41.73 20241210 4.19 N 126880 500 116 억 449960 N N 87 N 00 N
6 20250313 120821 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 15 2 0.38 40411074 10031 28.79 4080 4080 4015 5200 2800 4000 4028.62 1.94 0 4142 4110 4055 4025 3970 3940 4042 3957 116 1200 500 2800 5 1 23204903 932 24.63 0.81 12 0.04 163.00 4942.00 5100 20240522 -21.27 2840 20241210 41.37 4170 -3.72 20250307 3470 15.71 20250203 5100 -21.27 20240522 2840 41.37 20241210 4.19 N 126880 500 116 억 449960 N N 87 N 00 N
7 20250313 110822 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 20 2 0.50 30988159 7685 22.06 4080 4080 4020 5200 2800 4000 4032.29 1.94 0 4146 4110 4055 4025 3970 3940 4042 3957 116 1200 500 2800 5 1 23204903 933 24.66 0.81 12 0.03 163.00 4942.00 5100 20240522 -21.18 2840 20241210 41.55 4170 -3.60 20250307 3470 15.85 20250203 5100 -21.18 20240522 2840 41.55 20241210 4.19 N 126880 500 116 억 449960 N N 87 N 00 N
8 20250313 100819 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 25 2 0.62 26648544 6606 18.96 4080 4080 4020 5200 2800 4000 4033.99 1.94 0 3291 4110 4055 4025 3970 3940 4042 3957 116 1200 500 2800 5 1 23204903 934 24.69 0.81 12 0.03 163.00 4942.00 5100 20240522 -21.08 2840 20241210 41.73 4170 -3.48 20250307 3470 15.99 20250203 5100 -21.08 20240522 2840 41.73 20241210 4.19 N 126880 500 116 억 449960 N N 87 N 00 N
9 20250313 090822 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 60 2 1.50 2342135 575 1.65 4080 4080 4060 5200 2800 4000 4073.28 1.94 0 -150 4110 4055 4025 3970 3940 4042 3957 116 1200 500 2800 5 1 23204903 942 24.91 0.82 12 0.00 163.00 4942.00 5100 20240522 -20.39 2840 20241210 42.96 4170 -2.64 20250307 3470 17.00 20250203 5100 -20.39 20240522 2840 42.96 20241210 4.19 N 126880 500 116 억 449960 N N 87 N 00 N
10 20250312 160816 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 0 3 0.00 130886630 32562 76.16 4000 4080 3995 5200 2800 4000 4019.61 1.93 0 2435 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 928 24.54 0.81 12 0.14 163.00 4942.00 5100 20240522 -21.57 2840 20241210 40.85 4170 -4.08 20250307 3470 15.27 20250203 5100 -21.57 20240522 2840 40.85 20241210 4.17 N 126880 500 116 억 447544 N N 84 N 00 N
11 20250312 150817 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 0 3 0.00 120757785 30029 70.23 4000 4080 3995 5200 2800 4000 4021.37 1.93 0 2624 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 928 24.54 0.81 12 0.13 163.00 4942.00 5100 20240522 -21.57 2840 20241210 40.85 4170 -4.08 20250307 3470 15.27 20250203 5100 -21.57 20240522 2840 40.85 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N
12 20250312 140816 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 15 2 0.38 103046695 25596 59.86 4000 4080 3995 5200 2800 4000 4025.89 1.93 0 4442 4103 4051 3998 3946 3893 4077 3972 116 1200 500 2800 5 1 23204903 932 24.63 0.81 12 0.11 163.00 4942.00 5100 20240522 -21.27 2840 20241210 41.37 4170 -3.72 20250307 3470 15.71 20250203 5100 -21.27 20240522 2840 41.37 20241210 4.17 N 126880 500 116 억 447544 N N 28 N 00 N