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
382480/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
20250313,161217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,-10,5,-0.45,153799476,69935,41.27,2210,2225,2185,2875,1555,2215,2199.18,0.78,0,-16362,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,868,13.36,1.09,12,0.18,165.00,2027.00,3565,20240312,-38.15,1794,20241209,22.91,2250,-2.00,20250226,1929,14.31,20250203,3360,-34.38,20240313,1794,22.91,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N
20250313,151218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-20,5,-0.90,129473056,58871,34.74,2210,2225,2185,2875,1555,2215,2199.27,0.78,0,-11805,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,864,13.30,1.08,12,0.15,165.00,2027.00,3565,20240312,-38.43,1794,20241209,22.35,2250,-2.44,20250226,1929,13.79,20250203,3360,-34.67,20240313,1794,22.35,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N
20250313,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-20,5,-0.90,118947976,54080,31.91,2210,2225,2185,2875,1555,2215,2199.48,0.78,0,-10381,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,864,13.30,1.08,12,0.14,165.00,2027.00,3565,20240312,-38.43,1794,20241209,22.35,2250,-2.44,20250226,1929,13.79,20250203,3360,-34.67,20240313,1794,22.35,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N
20250313,131217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-20,5,-0.90,94181011,42770,25.24,2210,2225,2190,2875,1555,2215,2202.03,0.78,0,-9111,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,864,13.30,1.08,12,0.11,165.00,2027.00,3565,20240312,-38.43,1794,20241209,22.35,2250,-2.44,20250226,1929,13.79,20250203,3360,-34.67,20240313,1794,22.35,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N
20250313,121217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-15,5,-0.68,80196146,36408,21.48,2210,2225,2190,2875,1555,2215,2202.71,0.78,0,-3061,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,866,13.33,1.09,12,0.09,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2250,-2.22,20250226,1929,14.05,20250203,3360,-34.52,20240313,1794,22.63,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N
20250313,111220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-15,5,-0.68,53852931,24464,14.44,2210,2225,2190,2875,1555,2215,2201.31,0.78,0,-3976,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,866,13.33,1.09,12,0.06,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2250,-2.22,20250226,1929,14.05,20250203,3360,-34.52,20240313,1794,22.63,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N
20250313,101217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-15,5,-0.68,38158736,17317,10.22,2210,2225,2190,2875,1555,2215,2203.54,0.78,0,-4788,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,866,13.33,1.09,12,0.04,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2250,-2.22,20250226,1929,14.05,20250203,3360,-34.52,20240313,1794,22.63,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N
20250313,091220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,0,3,0.00,4715850,2128,1.26,2210,2225,2205,2875,1555,2215,2216.09,0.78,0,-454,2288,2251,2193,2156,2098,2270,2175,39,660,100,1630,5,1,39357140,872,13.42,1.09,12,0.01,165.00,2027.00,3565,20240312,-37.87,1794,20241209,23.47,2250,-1.56,20250226,1929,14.83,20250203,3360,-34.08,20240313,1794,23.47,20241209,2.50,N,382480,100,39 억,,308654,N,N,0,N,00,N
20250312,161211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,60,2,2.78,371977740,169292,238.94,2155,2230,2135,2800,1510,2155,2197.26,0.68,0,43895,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,872,13.42,1.09,12,0.43,165.00,2027.00,3565,20240312,-37.87,1794,20241209,23.47,2250,-1.56,20250226,1929,14.83,20250203,3565,-37.87,20240312,1794,23.47,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,151212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,55,2,2.55,310712640,141710,200.01,2155,2215,2135,2800,1510,2155,2192.65,0.68,0,42797,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,870,13.39,1.09,12,0.36,165.00,2027.00,3565,20240312,-38.01,1794,20241209,23.19,2250,-1.78,20250226,1929,14.57,20250203,3565,-38.01,20240312,1794,23.19,20241209,2.49,N,382480,100,39 억,,268789,N,N,0,N,00,N
20250312,141209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,45,2,2.09,273284210,124769,176.10,2155,2210,2135,2800,1510,2155,2190.38,0.68,0,38630,2211,2182,2131,2102,2051,2197,2117,39,645,100,1590,5,1,39357140,866,13.33,1.09,12,0.32,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2250,-2.22,20250226,1929,14.05,20250203,3565,-38.29,20240312,1794,22.63,20241209,2.49,N,382480,100,39 억,,268789,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 161217 57 100.00 KOSDAQ 기계·장비 N N N N N 2205 -10 5 -0.45 153799476 69935 41.27 2210 2225 2185 2875 1555 2215 2199.18 0.78 0 -16362 2288 2251 2193 2156 2098 2270 2175 39 660 100 1630 5 1 39357140 868 13.36 1.09 12 0.18 165.00 2027.00 3565 20240312 -38.15 1794 20241209 22.91 2250 -2.00 20250226 1929 14.31 20250203 3360 -34.38 20240313 1794 22.91 20241209 2.50 N 382480 100 39 억 308654 N N 0 N 00 N
3 20250313 151218 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -20 5 -0.90 129473056 58871 34.74 2210 2225 2185 2875 1555 2215 2199.27 0.78 0 -11805 2288 2251 2193 2156 2098 2270 2175 39 660 100 1630 5 1 39357140 864 13.30 1.08 12 0.15 165.00 2027.00 3565 20240312 -38.43 1794 20241209 22.35 2250 -2.44 20250226 1929 13.79 20250203 3360 -34.67 20240313 1794 22.35 20241209 2.50 N 382480 100 39 억 308654 N N 0 N 00 N
4 20250313 141218 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -20 5 -0.90 118947976 54080 31.91 2210 2225 2185 2875 1555 2215 2199.48 0.78 0 -10381 2288 2251 2193 2156 2098 2270 2175 39 660 100 1630 5 1 39357140 864 13.30 1.08 12 0.14 165.00 2027.00 3565 20240312 -38.43 1794 20241209 22.35 2250 -2.44 20250226 1929 13.79 20250203 3360 -34.67 20240313 1794 22.35 20241209 2.50 N 382480 100 39 억 308654 N N 0 N 00 N
5 20250313 131217 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -20 5 -0.90 94181011 42770 25.24 2210 2225 2190 2875 1555 2215 2202.03 0.78 0 -9111 2288 2251 2193 2156 2098 2270 2175 39 660 100 1630 5 1 39357140 864 13.30 1.08 12 0.11 165.00 2027.00 3565 20240312 -38.43 1794 20241209 22.35 2250 -2.44 20250226 1929 13.79 20250203 3360 -34.67 20240313 1794 22.35 20241209 2.50 N 382480 100 39 억 308654 N N 0 N 00 N
6 20250313 121217 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -15 5 -0.68 80196146 36408 21.48 2210 2225 2190 2875 1555 2215 2202.71 0.78 0 -3061 2288 2251 2193 2156 2098 2270 2175 39 660 100 1630 5 1 39357140 866 13.33 1.09 12 0.09 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2250 -2.22 20250226 1929 14.05 20250203 3360 -34.52 20240313 1794 22.63 20241209 2.50 N 382480 100 39 억 308654 N N 0 N 00 N
7 20250313 111220 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -15 5 -0.68 53852931 24464 14.44 2210 2225 2190 2875 1555 2215 2201.31 0.78 0 -3976 2288 2251 2193 2156 2098 2270 2175 39 660 100 1630 5 1 39357140 866 13.33 1.09 12 0.06 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2250 -2.22 20250226 1929 14.05 20250203 3360 -34.52 20240313 1794 22.63 20241209 2.50 N 382480 100 39 억 308654 N N 0 N 00 N
8 20250313 101217 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -15 5 -0.68 38158736 17317 10.22 2210 2225 2190 2875 1555 2215 2203.54 0.78 0 -4788 2288 2251 2193 2156 2098 2270 2175 39 660 100 1630 5 1 39357140 866 13.33 1.09 12 0.04 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2250 -2.22 20250226 1929 14.05 20250203 3360 -34.52 20240313 1794 22.63 20241209 2.50 N 382480 100 39 억 308654 N N 0 N 00 N
9 20250313 091220 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 0 3 0.00 4715850 2128 1.26 2210 2225 2205 2875 1555 2215 2216.09 0.78 0 -454 2288 2251 2193 2156 2098 2270 2175 39 660 100 1630 5 1 39357140 872 13.42 1.09 12 0.01 165.00 2027.00 3565 20240312 -37.87 1794 20241209 23.47 2250 -1.56 20250226 1929 14.83 20250203 3360 -34.08 20240313 1794 23.47 20241209 2.50 N 382480 100 39 억 308654 N N 0 N 00 N
10 20250312 161211 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 60 2 2.78 371977740 169292 238.94 2155 2230 2135 2800 1510 2155 2197.26 0.68 0 43895 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 872 13.42 1.09 12 0.43 165.00 2027.00 3565 20240312 -37.87 1794 20241209 23.47 2250 -1.56 20250226 1929 14.83 20250203 3565 -37.87 20240312 1794 23.47 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
11 20250312 151212 57 100.00 KOSDAQ 기계·장비 N N N N N 2210 55 2 2.55 310712640 141710 200.01 2155 2215 2135 2800 1510 2155 2192.65 0.68 0 42797 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 870 13.39 1.09 12 0.36 165.00 2027.00 3565 20240312 -38.01 1794 20241209 23.19 2250 -1.78 20250226 1929 14.57 20250203 3565 -38.01 20240312 1794 23.19 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N
12 20250312 141209 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 45 2 2.09 273284210 124769 176.10 2155 2210 2135 2800 1510 2155 2190.38 0.68 0 38630 2211 2182 2131 2102 2051 2197 2117 39 645 100 1590 5 1 39357140 866 13.33 1.09 12 0.32 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2250 -2.22 20250226 1929 14.05 20250203 3565 -38.29 20240312 1794 22.63 20241209 2.49 N 382480 100 39 억 268789 N N 0 N 00 N