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
163280/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
20250313,160853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,-410,5,-2.74,25183133380,1632579,242.58,14810,16040,14500,19430,10470,14950,15426.96,0.74,0,26251,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1189,-4.96,2.88,12,19.97,-2929.00,5048.00,19420,20241108,-25.13,8670,20241209,67.70,17550,-17.15,20250310,12020,20.97,20250124,19420,-25.13,20241108,8670,67.70,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N
20250313,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14600,-350,5,-2.34,24566952235,1590199,236.28,14810,16040,14560,19430,10470,14950,15448.98,0.74,0,17907,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1194,-4.98,2.89,12,19.45,-2929.00,5048.00,19420,20241108,-24.82,8670,20241209,68.40,17550,-16.81,20250310,12020,21.46,20250124,19420,-24.82,20241108,8670,68.40,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N
20250313,140852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,-220,5,-1.47,23441140545,1513383,224.86,14810,16040,14610,19430,10470,14950,15489.23,0.74,0,12700,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1204,-5.03,2.92,12,18.51,-2929.00,5048.00,19420,20241108,-24.15,8670,20241209,69.90,17550,-16.07,20250310,12020,22.55,20250124,19420,-24.15,20241108,8670,69.90,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N
20250313,130853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14810,-140,5,-0.94,22647357635,1459914,216.92,14810,16040,14610,19430,10470,14950,15512.80,0.74,0,18481,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1211,-5.06,2.93,12,17.86,-2929.00,5048.00,19420,20241108,-23.74,8670,20241209,70.82,17550,-15.61,20250310,12020,23.21,20250124,19420,-23.74,20241108,8670,70.82,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N
20250313,120853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15340,390,2,2.61,20417349380,1312767,195.06,14810,16040,14610,19430,10470,14950,15552.91,0.74,0,1365,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1254,-5.24,3.04,12,16.06,-2929.00,5048.00,19420,20241108,-21.01,8670,20241209,76.93,17550,-12.59,20250310,12020,27.62,20250124,19420,-21.01,20241108,8670,76.93,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N
20250313,110854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15170,220,2,1.47,4239523000,283884,42.18,14810,15310,14610,19430,10470,14950,14934.00,0.74,0,21329,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1240,-5.18,3.01,12,3.47,-2929.00,5048.00,19420,20241108,-21.88,8670,20241209,74.97,17550,-13.56,20250310,12020,26.21,20250124,19420,-21.88,20241108,8670,74.97,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N
20250313,100852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14880,-70,5,-0.47,3276374130,219868,32.67,14810,15310,14610,19430,10470,14950,14901.55,0.74,0,22528,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1216,-5.08,2.95,12,2.69,-2929.00,5048.00,19420,20241108,-23.38,8670,20241209,71.63,17550,-15.21,20250310,12020,23.79,20250124,19420,-23.38,20241108,8670,71.63,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N
20250313,090855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15020,70,2,0.47,749761620,50413,7.49,14810,15090,14720,19430,10470,14950,14872.39,0.74,0,11869,16443,15696,15323,14576,14203,15510,14390,8,4480,100,10460,10,1,8174789,1228,-5.13,2.98,12,0.62,-2929.00,5048.00,19420,20241108,-22.66,8670,20241209,73.24,17550,-14.42,20250310,12020,24.96,20250124,19420,-22.66,20241108,8670,73.24,20241209,3.37,N,163280,100,8 억,,60759,N,N,0,N,00,N
20250312,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14950,-700,5,-4.47,9768110970,633732,55.91,15650,16070,14950,20300,10960,15650,15414.05,0.80,0,-5672,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1222,-5.10,2.96,12,7.75,-2929.00,5048.00,19420,20241108,-23.02,8670,20241209,72.43,17550,-14.81,20250310,12020,24.38,20250124,19420,-23.02,20241108,8670,72.43,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,150849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15180,-470,5,-3.00,8727572300,564499,49.80,15650,16070,15080,20300,10960,15650,15460.49,0.80,0,-15200,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1241,-5.18,3.01,12,6.91,-2929.00,5048.00,19420,20241108,-21.83,8670,20241209,75.09,17550,-13.50,20250310,12020,26.29,20250124,19420,-21.83,20241108,8670,75.09,20241209,2.62,N,163280,100,8 억,,65653,N,N,0,N,00,N
20250312,140847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15560,-90,5,-0.58,7344990730,474129,41.83,15650,16070,15130,20300,10960,15650,15491.30,0.80,0,-3577,16976,16312,15766,15102,14556,16645,15435,8,4650,100,10950,10,1,8174789,1272,-5.31,3.08,12,5.80,-2929.00,5048.00,19420,20241108,-19.88,8670,20241209,79.47,17550,-11.34,20250310,12020,29.45,20250124,19420,-19.88,20241108,8670,79.47,20241209,2.62,N,163280,100,8 억,,65653,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 160853 57 100.00 KOSDAQ 기계·장비 N N N N N 14540 -410 5 -2.74 25183133380 1632579 242.58 14810 16040 14500 19430 10470 14950 15426.96 0.74 0 26251 16443 15696 15323 14576 14203 15510 14390 8 4480 100 10460 10 1 8174789 1189 -4.96 2.88 12 19.97 -2929.00 5048.00 19420 20241108 -25.13 8670 20241209 67.70 17550 -17.15 20250310 12020 20.97 20250124 19420 -25.13 20241108 8670 67.70 20241209 3.37 N 163280 100 8 억 60759 N N 0 N 00 N
3 20250313 150853 57 100.00 KOSDAQ 기계·장비 N N N N N 14600 -350 5 -2.34 24566952235 1590199 236.28 14810 16040 14560 19430 10470 14950 15448.98 0.74 0 17907 16443 15696 15323 14576 14203 15510 14390 8 4480 100 10460 10 1 8174789 1194 -4.98 2.89 12 19.45 -2929.00 5048.00 19420 20241108 -24.82 8670 20241209 68.40 17550 -16.81 20250310 12020 21.46 20250124 19420 -24.82 20241108 8670 68.40 20241209 3.37 N 163280 100 8 억 60759 N N 0 N 00 N
4 20250313 140852 57 100.00 KOSDAQ 기계·장비 N N N N N 14730 -220 5 -1.47 23441140545 1513383 224.86 14810 16040 14610 19430 10470 14950 15489.23 0.74 0 12700 16443 15696 15323 14576 14203 15510 14390 8 4480 100 10460 10 1 8174789 1204 -5.03 2.92 12 18.51 -2929.00 5048.00 19420 20241108 -24.15 8670 20241209 69.90 17550 -16.07 20250310 12020 22.55 20250124 19420 -24.15 20241108 8670 69.90 20241209 3.37 N 163280 100 8 억 60759 N N 0 N 00 N
5 20250313 130853 57 100.00 KOSDAQ 기계·장비 N N N N N 14810 -140 5 -0.94 22647357635 1459914 216.92 14810 16040 14610 19430 10470 14950 15512.80 0.74 0 18481 16443 15696 15323 14576 14203 15510 14390 8 4480 100 10460 10 1 8174789 1211 -5.06 2.93 12 17.86 -2929.00 5048.00 19420 20241108 -23.74 8670 20241209 70.82 17550 -15.61 20250310 12020 23.21 20250124 19420 -23.74 20241108 8670 70.82 20241209 3.37 N 163280 100 8 억 60759 N N 0 N 00 N
6 20250313 120853 57 100.00 KOSDAQ 기계·장비 N N N N N 15340 390 2 2.61 20417349380 1312767 195.06 14810 16040 14610 19430 10470 14950 15552.91 0.74 0 1365 16443 15696 15323 14576 14203 15510 14390 8 4480 100 10460 10 1 8174789 1254 -5.24 3.04 12 16.06 -2929.00 5048.00 19420 20241108 -21.01 8670 20241209 76.93 17550 -12.59 20250310 12020 27.62 20250124 19420 -21.01 20241108 8670 76.93 20241209 3.37 N 163280 100 8 억 60759 N N 0 N 00 N
7 20250313 110854 57 100.00 KOSDAQ 기계·장비 N N N N N 15170 220 2 1.47 4239523000 283884 42.18 14810 15310 14610 19430 10470 14950 14934.00 0.74 0 21329 16443 15696 15323 14576 14203 15510 14390 8 4480 100 10460 10 1 8174789 1240 -5.18 3.01 12 3.47 -2929.00 5048.00 19420 20241108 -21.88 8670 20241209 74.97 17550 -13.56 20250310 12020 26.21 20250124 19420 -21.88 20241108 8670 74.97 20241209 3.37 N 163280 100 8 억 60759 N N 0 N 00 N
8 20250313 100852 57 100.00 KOSDAQ 기계·장비 N N N N N 14880 -70 5 -0.47 3276374130 219868 32.67 14810 15310 14610 19430 10470 14950 14901.55 0.74 0 22528 16443 15696 15323 14576 14203 15510 14390 8 4480 100 10460 10 1 8174789 1216 -5.08 2.95 12 2.69 -2929.00 5048.00 19420 20241108 -23.38 8670 20241209 71.63 17550 -15.21 20250310 12020 23.79 20250124 19420 -23.38 20241108 8670 71.63 20241209 3.37 N 163280 100 8 억 60759 N N 0 N 00 N
9 20250313 090855 57 100.00 KOSDAQ 기계·장비 N N N N N 15020 70 2 0.47 749761620 50413 7.49 14810 15090 14720 19430 10470 14950 14872.39 0.74 0 11869 16443 15696 15323 14576 14203 15510 14390 8 4480 100 10460 10 1 8174789 1228 -5.13 2.98 12 0.62 -2929.00 5048.00 19420 20241108 -22.66 8670 20241209 73.24 17550 -14.42 20250310 12020 24.96 20250124 19420 -22.66 20241108 8670 73.24 20241209 3.37 N 163280 100 8 억 60759 N N 0 N 00 N
10 20250312 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 14950 -700 5 -4.47 9768110970 633732 55.91 15650 16070 14950 20300 10960 15650 15414.05 0.80 0 -5672 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1222 -5.10 2.96 12 7.75 -2929.00 5048.00 19420 20241108 -23.02 8670 20241209 72.43 17550 -14.81 20250310 12020 24.38 20250124 19420 -23.02 20241108 8670 72.43 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
11 20250312 150849 57 100.00 KOSDAQ 기계·장비 N N N N N 15180 -470 5 -3.00 8727572300 564499 49.80 15650 16070 15080 20300 10960 15650 15460.49 0.80 0 -15200 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1241 -5.18 3.01 12 6.91 -2929.00 5048.00 19420 20241108 -21.83 8670 20241209 75.09 17550 -13.50 20250310 12020 26.29 20250124 19420 -21.83 20241108 8670 75.09 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N
12 20250312 140847 57 100.00 KOSDAQ 기계·장비 N N N N N 15560 -90 5 -0.58 7344990730 474129 41.83 15650 16070 15130 20300 10960 15650 15491.30 0.80 0 -3577 16976 16312 15766 15102 14556 16645 15435 8 4650 100 10950 10 1 8174789 1272 -5.31 3.08 12 5.80 -2929.00 5048.00 19420 20241108 -19.88 8670 20241209 79.47 17550 -11.34 20250310 12020 29.45 20250124 19420 -19.88 20241108 8670 79.47 20241209 2.62 N 163280 100 8 억 65653 N N 0 N 00 N