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
232680/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
20250313,161003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9390,-210,5,-2.19,2786661240,295417,19.63,9600,9670,9200,12480,6720,9600,9432.85,0.41,0,10342,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1177,50.76,3.84,12,2.36,185.00,2448.00,11760,20250219,-20.15,5680,20241209,65.32,11760,-20.15,20250219,6310,48.81,20250102,11760,-20.15,20250219,5680,65.32,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N
20250313,151004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-360,5,-3.75,2558149990,270953,18.00,9600,9670,9200,12480,6720,9600,9441.11,0.41,0,9936,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1158,49.95,3.77,12,2.16,185.00,2448.00,11760,20250219,-21.43,5680,20241209,62.68,11760,-21.43,20250219,6310,46.43,20250102,11760,-21.43,20250219,5680,62.68,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N
20250313,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-250,5,-2.60,2148829815,226891,15.08,9600,9670,9340,12480,6720,9600,9470.57,0.41,0,9880,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1172,50.54,3.82,12,1.81,185.00,2448.00,11760,20250219,-20.49,5680,20241209,64.61,11760,-20.49,20250219,6310,48.18,20250102,11760,-20.49,20250219,5680,64.61,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N
20250313,131004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,-230,5,-2.40,2013245625,212417,14.11,9600,9670,9350,12480,6720,9600,9477.61,0.41,0,8772,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1174,50.65,3.83,12,1.69,185.00,2448.00,11760,20250219,-20.32,5680,20241209,64.96,11760,-20.32,20250219,6310,48.49,20250102,11760,-20.32,20250219,5680,64.96,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N
20250313,121003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-200,5,-2.08,1829950415,192896,12.82,9600,9670,9390,12480,6720,9600,9486.53,0.41,0,7762,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1178,50.81,3.84,12,1.54,185.00,2448.00,11760,20250219,-20.07,5680,20241209,65.49,11760,-20.07,20250219,6310,48.97,20250102,11760,-20.07,20250219,5680,65.49,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N
20250313,111005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,-170,5,-1.77,1575484625,165856,11.02,9600,9670,9400,12480,6720,9600,9498.91,0.41,0,17888,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1182,50.97,3.85,12,1.32,185.00,2448.00,11760,20250219,-19.81,5680,20241209,66.02,11760,-19.81,20250219,6310,49.45,20250102,11760,-19.81,20250219,5680,66.02,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N
20250313,101003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,-130,5,-1.35,1261837130,132662,8.81,9600,9670,9400,12480,6720,9600,9511.45,0.41,0,18456,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1187,51.19,3.87,12,1.06,185.00,2448.00,11760,20250219,-19.47,5680,20241209,66.73,11760,-19.47,20250219,6310,50.08,20250102,11760,-19.47,20250219,5680,66.73,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N
20250313,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,-70,5,-0.73,288016060,30055,2.00,9600,9670,9510,12480,6720,9600,9582.78,0.41,0,3517,10966,10282,9916,9232,8866,10100,9050,63,2880,500,6720,10,1,12534234,1195,51.51,3.89,12,0.24,185.00,2448.00,11760,20250219,-18.96,5680,20241209,67.78,11760,-18.96,20250219,6310,51.03,20250102,11760,-18.96,20250219,5680,67.78,20241209,4.08,N,232680,500,62 억,,51328,N,N,0,N,00,N
20250312,160958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-160,5,-1.64,15111323085,1496453,81.23,10600,10600,9550,12680,6840,9760,10098.80,0.80,0,-51260,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1203,51.89,3.92,12,11.94,185.00,2448.00,11760,20250219,-18.37,5680,20241209,69.01,11760,-18.37,20250219,6310,52.14,20250102,11760,-18.37,20250219,5680,69.01,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-110,5,-1.13,14642825195,1447633,78.58,10600,10600,9640,12680,6840,9760,10115.01,0.80,0,-59667,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1210,52.16,3.94,12,11.55,185.00,2448.00,11760,20250219,-17.94,5680,20241209,69.89,11760,-17.94,20250219,6310,52.93,20250102,11760,-17.94,20250219,5680,69.89,20241209,4.28,N,232680,500,62 억,,100506,N,N,0,N,00,N
20250312,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,30,2,0.31,13536846530,1334134,72.42,10600,10600,9780,12680,6840,9760,10146.54,0.80,0,-62226,10913,10336,9573,8996,8233,10625,9285,63,2920,500,6830,10,1,12534234,1227,52.92,4.00,12,10.64,185.00,2448.00,11760,20250219,-16.75,5680,20241209,72.36,11760,-16.75,20250219,6310,55.15,20250102,11760,-16.75,20250219,5680,72.36,20241209,4.28,N,232680,500,62 억,,100506,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 161003 57 100.00 KOSDAQ 기계·장비 N N N N N 9390 -210 5 -2.19 2786661240 295417 19.63 9600 9670 9200 12480 6720 9600 9432.85 0.41 0 10342 10966 10282 9916 9232 8866 10100 9050 63 2880 500 6720 10 1 12534234 1177 50.76 3.84 12 2.36 185.00 2448.00 11760 20250219 -20.15 5680 20241209 65.32 11760 -20.15 20250219 6310 48.81 20250102 11760 -20.15 20250219 5680 65.32 20241209 4.08 N 232680 500 62 억 51328 N N 0 N 00 N
3 20250313 151004 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 -360 5 -3.75 2558149990 270953 18.00 9600 9670 9200 12480 6720 9600 9441.11 0.41 0 9936 10966 10282 9916 9232 8866 10100 9050 63 2880 500 6720 10 1 12534234 1158 49.95 3.77 12 2.16 185.00 2448.00 11760 20250219 -21.43 5680 20241209 62.68 11760 -21.43 20250219 6310 46.43 20250102 11760 -21.43 20250219 5680 62.68 20241209 4.08 N 232680 500 62 억 51328 N N 0 N 00 N
4 20250313 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 -250 5 -2.60 2148829815 226891 15.08 9600 9670 9340 12480 6720 9600 9470.57 0.41 0 9880 10966 10282 9916 9232 8866 10100 9050 63 2880 500 6720 10 1 12534234 1172 50.54 3.82 12 1.81 185.00 2448.00 11760 20250219 -20.49 5680 20241209 64.61 11760 -20.49 20250219 6310 48.18 20250102 11760 -20.49 20250219 5680 64.61 20241209 4.08 N 232680 500 62 억 51328 N N 0 N 00 N
5 20250313 131004 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 -230 5 -2.40 2013245625 212417 14.11 9600 9670 9350 12480 6720 9600 9477.61 0.41 0 8772 10966 10282 9916 9232 8866 10100 9050 63 2880 500 6720 10 1 12534234 1174 50.65 3.83 12 1.69 185.00 2448.00 11760 20250219 -20.32 5680 20241209 64.96 11760 -20.32 20250219 6310 48.49 20250102 11760 -20.32 20250219 5680 64.96 20241209 4.08 N 232680 500 62 억 51328 N N 0 N 00 N
6 20250313 121003 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 -200 5 -2.08 1829950415 192896 12.82 9600 9670 9390 12480 6720 9600 9486.53 0.41 0 7762 10966 10282 9916 9232 8866 10100 9050 63 2880 500 6720 10 1 12534234 1178 50.81 3.84 12 1.54 185.00 2448.00 11760 20250219 -20.07 5680 20241209 65.49 11760 -20.07 20250219 6310 48.97 20250102 11760 -20.07 20250219 5680 65.49 20241209 4.08 N 232680 500 62 억 51328 N N 0 N 00 N
7 20250313 111005 57 100.00 KOSDAQ 기계·장비 N N N N N 9430 -170 5 -1.77 1575484625 165856 11.02 9600 9670 9400 12480 6720 9600 9498.91 0.41 0 17888 10966 10282 9916 9232 8866 10100 9050 63 2880 500 6720 10 1 12534234 1182 50.97 3.85 12 1.32 185.00 2448.00 11760 20250219 -19.81 5680 20241209 66.02 11760 -19.81 20250219 6310 49.45 20250102 11760 -19.81 20250219 5680 66.02 20241209 4.08 N 232680 500 62 억 51328 N N 0 N 00 N
8 20250313 101003 57 100.00 KOSDAQ 기계·장비 N N N N N 9470 -130 5 -1.35 1261837130 132662 8.81 9600 9670 9400 12480 6720 9600 9511.45 0.41 0 18456 10966 10282 9916 9232 8866 10100 9050 63 2880 500 6720 10 1 12534234 1187 51.19 3.87 12 1.06 185.00 2448.00 11760 20250219 -19.47 5680 20241209 66.73 11760 -19.47 20250219 6310 50.08 20250102 11760 -19.47 20250219 5680 66.73 20241209 4.08 N 232680 500 62 억 51328 N N 0 N 00 N
9 20250313 091006 57 100.00 KOSDAQ 기계·장비 N N N N N 9530 -70 5 -0.73 288016060 30055 2.00 9600 9670 9510 12480 6720 9600 9582.78 0.41 0 3517 10966 10282 9916 9232 8866 10100 9050 63 2880 500 6720 10 1 12534234 1195 51.51 3.89 12 0.24 185.00 2448.00 11760 20250219 -18.96 5680 20241209 67.78 11760 -18.96 20250219 6310 51.03 20250102 11760 -18.96 20250219 5680 67.78 20241209 4.08 N 232680 500 62 억 51328 N N 0 N 00 N
10 20250312 160958 57 100.00 KOSDAQ 기계·장비 N N N N N 9600 -160 5 -1.64 15111323085 1496453 81.23 10600 10600 9550 12680 6840 9760 10098.80 0.80 0 -51260 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1203 51.89 3.92 12 11.94 185.00 2448.00 11760 20250219 -18.37 5680 20241209 69.01 11760 -18.37 20250219 6310 52.14 20250102 11760 -18.37 20250219 5680 69.01 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
11 20250312 151000 57 100.00 KOSDAQ 기계·장비 N N N N N 9650 -110 5 -1.13 14642825195 1447633 78.58 10600 10600 9640 12680 6840 9760 10115.01 0.80 0 -59667 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1210 52.16 3.94 12 11.55 185.00 2448.00 11760 20250219 -17.94 5680 20241209 69.89 11760 -17.94 20250219 6310 52.93 20250102 11760 -17.94 20250219 5680 69.89 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N
12 20250312 140957 57 100.00 KOSDAQ 기계·장비 N N N N N 9790 30 2 0.31 13536846530 1334134 72.42 10600 10600 9780 12680 6840 9760 10146.54 0.80 0 -62226 10913 10336 9573 8996 8233 10625 9285 63 2920 500 6830 10 1 12534234 1227 52.92 4.00 12 10.64 185.00 2448.00 11760 20250219 -16.75 5680 20241209 72.36 11760 -16.75 20250219 6310 55.15 20250102 11760 -16.75 20250219 5680 72.36 20241209 4.28 N 232680 500 62 억 100506 N N 0 N 00 N