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
238490/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
20250313,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-10,5,-0.28,27797325,7675,52.76,3630,3670,3560,4715,2545,3630,3621.80,0.58,0,-116,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,410,7.31,0.58,12,0.07,495.00,6228.00,7000,20240306,-48.29,3205,20241210,12.95,4840,-25.21,20250117,3350,8.06,20250102,6770,-46.53,20240417,3205,12.95,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N
20250313,151011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-15,5,-0.41,27543925,7605,52.28,3630,3670,3560,4715,2545,3630,3621.82,0.58,0,-81,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,409,7.30,0.58,12,0.07,495.00,6228.00,7000,20240306,-48.36,3205,20241210,12.79,4840,-25.31,20250117,3350,7.91,20250102,6770,-46.60,20240417,3205,12.79,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N
20250313,141011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,25,2,0.69,26815860,7405,50.90,3630,3670,3560,4715,2545,3630,3621.32,0.58,0,46,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,413,7.38,0.59,12,0.07,495.00,6228.00,7000,20240306,-47.79,3205,20241210,14.04,4840,-24.48,20250117,3350,9.10,20250102,6770,-46.01,20240417,3205,14.04,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N
20250313,131011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,25,2,0.69,26655920,7361,50.60,3630,3670,3560,4715,2545,3630,3621.24,0.58,0,58,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,413,7.38,0.59,12,0.07,495.00,6228.00,7000,20240306,-47.79,3205,20241210,14.04,4840,-24.48,20250117,3350,9.10,20250102,6770,-46.01,20240417,3205,14.04,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N
20250313,121010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,35,2,0.96,26312445,7267,49.95,3630,3670,3560,4715,2545,3630,3620.81,0.58,0,103,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,415,7.40,0.59,12,0.06,495.00,6228.00,7000,20240306,-47.64,3205,20241210,14.35,4840,-24.28,20250117,3350,9.40,20250102,6770,-45.86,20240417,3205,14.35,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N
20250313,111012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,30,2,0.83,22618580,6255,43.00,3630,3670,3560,4715,2545,3630,3616.08,0.58,0,160,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,414,7.39,0.59,12,0.06,495.00,6228.00,7000,20240306,-47.71,3205,20241210,14.20,4840,-24.38,20250117,3350,9.25,20250102,6770,-45.94,20240417,3205,14.20,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N
20250313,101010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-10,5,-0.28,5352595,1484,10.20,3630,3630,3575,4715,2545,3630,3606.87,0.58,0,107,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,410,7.31,0.58,12,0.01,495.00,6228.00,7000,20240306,-48.29,3205,20241210,12.95,4840,-25.21,20250117,3350,8.06,20250102,6770,-46.53,20240417,3205,12.95,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N
20250313,091013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,0,3,0.00,1655280,456,3.13,3630,3630,3630,4715,2545,3630,3630.00,0.58,0,-44,3733,3681,3578,3526,3423,3707,3552,57,1085,500,2610,5,1,11312236,411,7.33,0.58,12,0.00,495.00,6228.00,7000,20240306,-48.14,3205,20241210,13.26,4840,-25.00,20250117,3350,8.36,20250102,6770,-46.38,20240417,3205,13.26,20241210,1.63,N,238490,500,56 억,,65208,N,N,0,N,00,N
20250312,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,120,2,3.42,52056990,14548,63.28,3530,3630,3475,4560,2460,3510,3578.29,0.57,0,778,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,411,7.33,0.58,12,0.13,495.00,6228.00,7000,20240306,-48.14,3205,20241210,13.26,4840,-25.00,20250117,3350,8.36,20250102,6770,-46.38,20240417,3205,13.26,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,65,2,1.85,42383720,11870,51.63,3530,3610,3475,4560,2460,3510,3570.66,0.57,0,909,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,404,7.22,0.57,12,0.10,495.00,6228.00,7000,20240306,-48.93,3205,20241210,11.54,4840,-26.14,20250117,3350,6.72,20250102,6770,-47.19,20240417,3205,11.54,20241210,1.62,N,238490,500,56 억,,64430,N,N,0,N,00,N
20250312,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,100,2,2.85,37453615,10489,45.63,3530,3610,3475,4560,2460,3510,3570.75,0.57,0,958,3633,3571,3518,3456,3403,3545,3430,57,1050,500,2520,5,1,11312236,408,7.29,0.58,12,0.09,495.00,6228.00,7000,20240306,-48.43,3205,20241210,12.64,4840,-25.41,20250117,3350,7.76,20250102,6770,-46.68,20240417,3205,12.64,20241210,1.62,N,238490,500,56 억,,64430,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 161010 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -10 5 -0.28 27797325 7675 52.76 3630 3670 3560 4715 2545 3630 3621.80 0.58 0 -116 3733 3681 3578 3526 3423 3707 3552 57 1085 500 2610 5 1 11312236 410 7.31 0.58 12 0.07 495.00 6228.00 7000 20240306 -48.29 3205 20241210 12.95 4840 -25.21 20250117 3350 8.06 20250102 6770 -46.53 20240417 3205 12.95 20241210 1.63 N 238490 500 56 억 65208 N N 0 N 00 N
3 20250313 151011 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 -15 5 -0.41 27543925 7605 52.28 3630 3670 3560 4715 2545 3630 3621.82 0.58 0 -81 3733 3681 3578 3526 3423 3707 3552 57 1085 500 2610 5 1 11312236 409 7.30 0.58 12 0.07 495.00 6228.00 7000 20240306 -48.36 3205 20241210 12.79 4840 -25.31 20250117 3350 7.91 20250102 6770 -46.60 20240417 3205 12.79 20241210 1.63 N 238490 500 56 억 65208 N N 0 N 00 N
4 20250313 141011 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 25 2 0.69 26815860 7405 50.90 3630 3670 3560 4715 2545 3630 3621.32 0.58 0 46 3733 3681 3578 3526 3423 3707 3552 57 1085 500 2610 5 1 11312236 413 7.38 0.59 12 0.07 495.00 6228.00 7000 20240306 -47.79 3205 20241210 14.04 4840 -24.48 20250117 3350 9.10 20250102 6770 -46.01 20240417 3205 14.04 20241210 1.63 N 238490 500 56 억 65208 N N 0 N 00 N
5 20250313 131011 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 25 2 0.69 26655920 7361 50.60 3630 3670 3560 4715 2545 3630 3621.24 0.58 0 58 3733 3681 3578 3526 3423 3707 3552 57 1085 500 2610 5 1 11312236 413 7.38 0.59 12 0.07 495.00 6228.00 7000 20240306 -47.79 3205 20241210 14.04 4840 -24.48 20250117 3350 9.10 20250102 6770 -46.01 20240417 3205 14.04 20241210 1.63 N 238490 500 56 억 65208 N N 0 N 00 N
6 20250313 121010 57 100.00 KOSDAQ 기계·장비 N N N N N 3665 35 2 0.96 26312445 7267 49.95 3630 3670 3560 4715 2545 3630 3620.81 0.58 0 103 3733 3681 3578 3526 3423 3707 3552 57 1085 500 2610 5 1 11312236 415 7.40 0.59 12 0.06 495.00 6228.00 7000 20240306 -47.64 3205 20241210 14.35 4840 -24.28 20250117 3350 9.40 20250102 6770 -45.86 20240417 3205 14.35 20241210 1.63 N 238490 500 56 억 65208 N N 0 N 00 N
7 20250313 111012 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 30 2 0.83 22618580 6255 43.00 3630 3670 3560 4715 2545 3630 3616.08 0.58 0 160 3733 3681 3578 3526 3423 3707 3552 57 1085 500 2610 5 1 11312236 414 7.39 0.59 12 0.06 495.00 6228.00 7000 20240306 -47.71 3205 20241210 14.20 4840 -24.38 20250117 3350 9.25 20250102 6770 -45.94 20240417 3205 14.20 20241210 1.63 N 238490 500 56 억 65208 N N 0 N 00 N
8 20250313 101010 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -10 5 -0.28 5352595 1484 10.20 3630 3630 3575 4715 2545 3630 3606.87 0.58 0 107 3733 3681 3578 3526 3423 3707 3552 57 1085 500 2610 5 1 11312236 410 7.31 0.58 12 0.01 495.00 6228.00 7000 20240306 -48.29 3205 20241210 12.95 4840 -25.21 20250117 3350 8.06 20250102 6770 -46.53 20240417 3205 12.95 20241210 1.63 N 238490 500 56 억 65208 N N 0 N 00 N
9 20250313 091013 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 0 3 0.00 1655280 456 3.13 3630 3630 3630 4715 2545 3630 3630.00 0.58 0 -44 3733 3681 3578 3526 3423 3707 3552 57 1085 500 2610 5 1 11312236 411 7.33 0.58 12 0.00 495.00 6228.00 7000 20240306 -48.14 3205 20241210 13.26 4840 -25.00 20250117 3350 8.36 20250102 6770 -46.38 20240417 3205 13.26 20241210 1.63 N 238490 500 56 억 65208 N N 0 N 00 N
10 20250312 161005 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 120 2 3.42 52056990 14548 63.28 3530 3630 3475 4560 2460 3510 3578.29 0.57 0 778 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 411 7.33 0.58 12 0.13 495.00 6228.00 7000 20240306 -48.14 3205 20241210 13.26 4840 -25.00 20250117 3350 8.36 20250102 6770 -46.38 20240417 3205 13.26 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
11 20250312 151006 57 100.00 KOSDAQ 기계·장비 N N N N N 3575 65 2 1.85 42383720 11870 51.63 3530 3610 3475 4560 2460 3510 3570.66 0.57 0 909 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 404 7.22 0.57 12 0.10 495.00 6228.00 7000 20240306 -48.93 3205 20241210 11.54 4840 -26.14 20250117 3350 6.72 20250102 6770 -47.19 20240417 3205 11.54 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N
12 20250312 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 100 2 2.85 37453615 10489 45.63 3530 3610 3475 4560 2460 3510 3570.75 0.57 0 958 3633 3571 3518 3456 3403 3545 3430 57 1050 500 2520 5 1 11312236 408 7.29 0.58 12 0.09 495.00 6228.00 7000 20240306 -48.43 3205 20241210 12.64 4840 -25.41 20250117 3350 7.76 20250102 6770 -46.68 20240417 3205 12.64 20241210 1.62 N 238490 500 56 억 64430 N N 0 N 00 N