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
381620/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
20250313,161216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-360,5,-3.44,1343675010,129460,73.32,10530,10690,10110,13620,7340,10480,10379.87,1.28,0,-25176,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1328,38.63,5.49,12,0.99,262.00,1845.00,21407,20240930,-52.73,7169,20241230,41.16,16890,-40.08,20250214,7869,28.61,20250102,64200,-84.24,20240930,8560,18.22,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N
20250313,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-360,5,-3.44,1271612820,122339,69.29,10530,10690,10110,13620,7340,10480,10394.17,1.28,0,-25476,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1328,38.63,5.49,12,0.93,262.00,1845.00,21407,20240930,-52.73,7169,20241230,41.16,16890,-40.08,20250214,7869,28.61,20250102,64200,-84.24,20240930,8560,18.22,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N
20250313,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,-300,5,-2.86,1129860040,108360,61.37,10530,10690,10170,13620,7340,10480,10426.91,1.28,0,-23743,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1335,38.85,5.52,12,0.83,262.00,1845.00,21407,20240930,-52.45,7169,20241230,42.00,16890,-39.73,20250214,7869,29.37,20250102,64200,-84.14,20240930,8560,18.93,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N
20250313,131217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,-200,5,-1.91,1032438690,98823,55.97,10530,10690,10210,13620,7340,10480,10447.35,1.28,0,-19604,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1349,39.24,5.57,12,0.75,262.00,1845.00,21407,20240930,-51.98,7169,20241230,43.40,16890,-39.14,20250214,7869,30.64,20250102,64200,-83.99,20240930,8560,20.09,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N
20250313,121217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-180,5,-1.72,976453410,93372,52.88,10530,10690,10210,13620,7340,10480,10457.67,1.28,0,-17809,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1351,39.31,5.58,12,0.71,262.00,1845.00,21407,20240930,-51.88,7169,20241230,43.67,16890,-39.02,20250214,7869,30.89,20250102,64200,-83.96,20240930,8560,20.33,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N
20250313,111219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,-100,5,-0.95,801316580,76431,43.29,10530,10690,10210,13620,7340,10480,10484.18,1.28,0,-11041,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1362,39.62,5.63,12,0.58,262.00,1845.00,21407,20240930,-51.51,7169,20241230,44.79,16890,-38.54,20250214,7869,31.91,20250102,64200,-83.83,20240930,8560,21.26,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N
20250313,101216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10490,10,2,0.10,649012460,61810,35.01,10530,10690,10210,13620,7340,10480,10500.12,1.28,0,-4441,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1376,40.04,5.69,12,0.47,262.00,1845.00,21407,20240930,-51.00,7169,20241230,46.32,16890,-37.89,20250214,7869,33.31,20250102,64200,-83.66,20240930,8560,22.55,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N
20250313,091219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10550,70,2,0.67,323612310,30660,17.37,10530,10690,10500,13620,7340,10480,10554.87,1.28,0,2006,10826,10652,10326,10152,9826,10740,10240,13,3140,100,6490,10,1,13117920,1384,40.27,5.72,12,0.23,262.00,1845.00,21407,20240930,-50.72,7169,20241230,47.16,16890,-37.54,20250214,7869,34.07,20250102,64200,-83.57,20240930,8560,23.25,20250203,3.15,N,381620,100,13 억,,167879,N,N,0,N,00,N
20250312,161210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,460,2,4.59,1821460605,175962,110.18,10020,10500,10000,13020,7020,10020,10350.98,0.98,0,40759,10386,10202,9856,9672,9326,10295,9765,13,3000,100,6210,10,1,13117920,1375,40.00,5.68,12,1.34,262.00,1845.00,21407,20240930,-51.04,7169,20241230,46.18,16890,-37.95,20250214,7869,33.18,20250102,64200,-83.68,20240930,8560,22.43,20250203,3.16,N,381620,100,13 억,,128105,N,N,0,N,00,N
20250312,151211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,460,2,4.59,1755162760,169637,106.22,10020,10500,10000,13020,7020,10020,10346.58,0.98,0,39668,10386,10202,9856,9672,9326,10295,9765,13,3000,100,6210,10,1,13117920,1375,40.00,5.68,12,1.29,262.00,1845.00,21407,20240930,-51.04,7169,20241230,46.18,16890,-37.95,20250214,7869,33.18,20250102,64200,-83.68,20240930,8560,22.43,20250203,3.16,N,381620,100,13 억,,128105,N,N,0,N,00,N
20250312,141208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,400,2,3.99,1513955455,146546,91.76,10020,10500,10000,13020,7020,10020,10330.92,0.98,0,32765,10386,10202,9856,9672,9326,10295,9765,13,3000,100,6210,10,1,13117920,1367,39.77,5.65,12,1.12,262.00,1845.00,21407,20240930,-51.32,7169,20241230,45.35,16890,-38.31,20250214,7869,32.42,20250102,64200,-83.77,20240930,8560,21.73,20250203,3.16,N,381620,100,13 억,,128105,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 161216 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -360 5 -3.44 1343675010 129460 73.32 10530 10690 10110 13620 7340 10480 10379.87 1.28 0 -25176 10826 10652 10326 10152 9826 10740 10240 13 3140 100 6490 10 1 13117920 1328 38.63 5.49 12 0.99 262.00 1845.00 21407 20240930 -52.73 7169 20241230 41.16 16890 -40.08 20250214 7869 28.61 20250102 64200 -84.24 20240930 8560 18.22 20250203 3.15 N 381620 100 13 억 167879 N N 0 N 00 N
3 20250313 151217 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -360 5 -3.44 1271612820 122339 69.29 10530 10690 10110 13620 7340 10480 10394.17 1.28 0 -25476 10826 10652 10326 10152 9826 10740 10240 13 3140 100 6490 10 1 13117920 1328 38.63 5.49 12 0.93 262.00 1845.00 21407 20240930 -52.73 7169 20241230 41.16 16890 -40.08 20250214 7869 28.61 20250102 64200 -84.24 20240930 8560 18.22 20250203 3.15 N 381620 100 13 억 167879 N N 0 N 00 N
4 20250313 141218 57 100.00 KOSDAQ 기계·장비 N N N N N 10180 -300 5 -2.86 1129860040 108360 61.37 10530 10690 10170 13620 7340 10480 10426.91 1.28 0 -23743 10826 10652 10326 10152 9826 10740 10240 13 3140 100 6490 10 1 13117920 1335 38.85 5.52 12 0.83 262.00 1845.00 21407 20240930 -52.45 7169 20241230 42.00 16890 -39.73 20250214 7869 29.37 20250102 64200 -84.14 20240930 8560 18.93 20250203 3.15 N 381620 100 13 억 167879 N N 0 N 00 N
5 20250313 131217 57 100.00 KOSDAQ 기계·장비 N N N N N 10280 -200 5 -1.91 1032438690 98823 55.97 10530 10690 10210 13620 7340 10480 10447.35 1.28 0 -19604 10826 10652 10326 10152 9826 10740 10240 13 3140 100 6490 10 1 13117920 1349 39.24 5.57 12 0.75 262.00 1845.00 21407 20240930 -51.98 7169 20241230 43.40 16890 -39.14 20250214 7869 30.64 20250102 64200 -83.99 20240930 8560 20.09 20250203 3.15 N 381620 100 13 억 167879 N N 0 N 00 N
6 20250313 121217 57 100.00 KOSDAQ 기계·장비 N N N N N 10300 -180 5 -1.72 976453410 93372 52.88 10530 10690 10210 13620 7340 10480 10457.67 1.28 0 -17809 10826 10652 10326 10152 9826 10740 10240 13 3140 100 6490 10 1 13117920 1351 39.31 5.58 12 0.71 262.00 1845.00 21407 20240930 -51.88 7169 20241230 43.67 16890 -39.02 20250214 7869 30.89 20250102 64200 -83.96 20240930 8560 20.33 20250203 3.15 N 381620 100 13 억 167879 N N 0 N 00 N
7 20250313 111219 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 -100 5 -0.95 801316580 76431 43.29 10530 10690 10210 13620 7340 10480 10484.18 1.28 0 -11041 10826 10652 10326 10152 9826 10740 10240 13 3140 100 6490 10 1 13117920 1362 39.62 5.63 12 0.58 262.00 1845.00 21407 20240930 -51.51 7169 20241230 44.79 16890 -38.54 20250214 7869 31.91 20250102 64200 -83.83 20240930 8560 21.26 20250203 3.15 N 381620 100 13 억 167879 N N 0 N 00 N
8 20250313 101216 57 100.00 KOSDAQ 기계·장비 N N N N N 10490 10 2 0.10 649012460 61810 35.01 10530 10690 10210 13620 7340 10480 10500.12 1.28 0 -4441 10826 10652 10326 10152 9826 10740 10240 13 3140 100 6490 10 1 13117920 1376 40.04 5.69 12 0.47 262.00 1845.00 21407 20240930 -51.00 7169 20241230 46.32 16890 -37.89 20250214 7869 33.31 20250102 64200 -83.66 20240930 8560 22.55 20250203 3.15 N 381620 100 13 억 167879 N N 0 N 00 N
9 20250313 091219 57 100.00 KOSDAQ 기계·장비 N N N N N 10550 70 2 0.67 323612310 30660 17.37 10530 10690 10500 13620 7340 10480 10554.87 1.28 0 2006 10826 10652 10326 10152 9826 10740 10240 13 3140 100 6490 10 1 13117920 1384 40.27 5.72 12 0.23 262.00 1845.00 21407 20240930 -50.72 7169 20241230 47.16 16890 -37.54 20250214 7869 34.07 20250102 64200 -83.57 20240930 8560 23.25 20250203 3.15 N 381620 100 13 억 167879 N N 0 N 00 N
10 20250312 161210 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 460 2 4.59 1821460605 175962 110.18 10020 10500 10000 13020 7020 10020 10350.98 0.98 0 40759 10386 10202 9856 9672 9326 10295 9765 13 3000 100 6210 10 1 13117920 1375 40.00 5.68 12 1.34 262.00 1845.00 21407 20240930 -51.04 7169 20241230 46.18 16890 -37.95 20250214 7869 33.18 20250102 64200 -83.68 20240930 8560 22.43 20250203 3.16 N 381620 100 13 억 128105 N N 0 N 00 N
11 20250312 151211 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 460 2 4.59 1755162760 169637 106.22 10020 10500 10000 13020 7020 10020 10346.58 0.98 0 39668 10386 10202 9856 9672 9326 10295 9765 13 3000 100 6210 10 1 13117920 1375 40.00 5.68 12 1.29 262.00 1845.00 21407 20240930 -51.04 7169 20241230 46.18 16890 -37.95 20250214 7869 33.18 20250102 64200 -83.68 20240930 8560 22.43 20250203 3.16 N 381620 100 13 억 128105 N N 0 N 00 N
12 20250312 141208 57 100.00 KOSDAQ 기계·장비 N N N N N 10420 400 2 3.99 1513955455 146546 91.76 10020 10500 10000 13020 7020 10020 10330.92 0.98 0 32765 10386 10202 9856 9672 9326 10295 9765 13 3000 100 6210 10 1 13117920 1367 39.77 5.65 12 1.12 262.00 1845.00 21407 20240930 -51.32 7169 20241230 45.35 16890 -38.31 20250214 7869 32.42 20250102 64200 -83.77 20240930 8560 21.73 20250203 3.16 N 381620 100 13 억 128105 N N 0 N 00 N