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
382840/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
20250313,161217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10010,-220,5,-2.15,575942130,56560,121.89,10470,10470,10010,13290,7170,10230,10183.25,1.92,0,-4534,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1529,27.28,1.26,12,0.37,367.00,7939.00,20650,20240312,-51.53,8600,20240805,16.40,12690,-21.12,20250109,9360,6.94,20250102,20050,-50.07,20240313,8600,16.40,20240805,4.32,N,382840,100,15 억,,293028,N,N,18,N,00,N
20250313,151218,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10040,-190,5,-1.86,524862840,51460,110.90,10470,10470,10030,13290,7170,10230,10199.43,1.92,0,-2049,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1533,27.36,1.26,12,0.34,367.00,7939.00,20650,20240312,-51.38,8600,20240805,16.74,12690,-20.88,20250109,9360,7.26,20250102,20050,-49.93,20240313,8600,16.74,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N
20250313,141219,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10130,-100,5,-0.98,346846640,33785,72.81,10470,10470,10100,13290,7170,10230,10266.29,1.92,0,-10591,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1547,27.60,1.28,12,0.22,367.00,7939.00,20650,20240312,-50.94,8600,20240805,17.79,12690,-20.17,20250109,9360,8.23,20250102,20050,-49.48,20240313,8600,17.79,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N
20250313,131218,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10150,-80,5,-0.78,321163790,31253,67.35,10470,10470,10100,13290,7170,10230,10276.25,1.92,0,-9045,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1550,27.66,1.28,12,0.20,367.00,7939.00,20650,20240312,-50.85,8600,20240805,18.02,12690,-20.02,20250109,9360,8.44,20250102,20050,-49.38,20240313,8600,18.02,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N
20250313,121218,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10190,-40,5,-0.39,277526230,26964,58.11,10470,10470,10170,13290,7170,10230,10292.47,1.92,0,-7107,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1556,27.77,1.28,12,0.18,367.00,7939.00,20650,20240312,-50.65,8600,20240805,18.49,12690,-19.70,20250109,9360,8.87,20250102,20050,-49.18,20240313,8600,18.49,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N
20250313,111220,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10310,80,2,0.78,195231540,18921,40.78,10470,10470,10230,13290,7170,10230,10318.25,1.92,0,-1290,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1575,28.09,1.30,12,0.12,367.00,7939.00,20650,20240312,-50.07,8600,20240805,19.88,12690,-18.75,20250109,9360,10.15,20250102,20050,-48.58,20240313,8600,19.88,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N
20250313,101217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10300,70,2,0.68,153411790,14876,32.06,10470,10470,10230,13290,7170,10230,10312.70,1.92,0,-1522,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1573,28.07,1.30,12,0.10,367.00,7939.00,20650,20240312,-50.12,8600,20240805,19.77,12690,-18.83,20250109,9360,10.04,20250102,20050,-48.63,20240313,8600,19.77,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N
20250313,091221,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10350,120,2,1.17,51400010,4940,10.65,10470,10470,10300,13290,7170,10230,10404.86,1.92,0,-397,10536,10382,10236,10082,9936,10460,10160,15,3060,100,7360,10,1,15271581,1581,28.20,1.30,12,0.03,367.00,7939.00,20650,20240312,-49.88,8600,20240805,20.35,12690,-18.44,20250109,9360,10.58,20250102,20050,-48.38,20240313,8600,20.35,20240805,4.32,N,382840,100,15 억,,293028,N,N,20,N,00,N
20250312,161211,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10230,60,2,0.59,475724570,46277,56.93,10200,10390,10090,13220,7120,10170,10281.38,1.86,0,9361,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1562,27.87,1.29,12,0.30,367.00,7939.00,20650,20240312,-50.46,8600,20240805,18.95,12690,-19.39,20250109,9360,9.29,20250102,20650,-50.46,20240312,8600,18.95,20240805,4.32,N,382840,100,15 억,,283588,N,N,20,N,00,N
20250312,151212,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10280,110,2,1.08,427190410,41537,51.10,10200,10390,10090,13220,7120,10170,10284.58,1.86,0,8120,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1570,28.01,1.29,12,0.27,367.00,7939.00,20650,20240312,-50.22,8600,20240805,19.53,12690,-18.99,20250109,9360,9.83,20250102,20650,-50.22,20240312,8600,19.53,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,N,00,N
20250312,141209,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10290,120,2,1.18,378624140,36808,45.28,10200,10390,10090,13220,7120,10170,10286.46,1.86,0,7557,10376,10272,10076,9972,9776,10325,10025,15,3050,100,7320,10,1,15271581,1571,28.04,1.30,12,0.24,367.00,7939.00,20650,20240312,-50.17,8600,20240805,19.65,12690,-18.91,20250109,9360,9.94,20250102,20650,-50.17,20240312,8600,19.65,20240805,4.32,N,382840,100,15 억,,283588,N,N,29,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10010 -220 5 -2.15 575942130 56560 121.89 10470 10470 10010 13290 7170 10230 10183.25 1.92 0 -4534 10536 10382 10236 10082 9936 10460 10160 15 3060 100 7360 10 1 15271581 1529 27.28 1.26 12 0.37 367.00 7939.00 20650 20240312 -51.53 8600 20240805 16.40 12690 -21.12 20250109 9360 6.94 20250102 20050 -50.07 20240313 8600 16.40 20240805 4.32 N 382840 100 15 억 293028 N N 18 N 00 N
3 20250313 151218 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10040 -190 5 -1.86 524862840 51460 110.90 10470 10470 10030 13290 7170 10230 10199.43 1.92 0 -2049 10536 10382 10236 10082 9936 10460 10160 15 3060 100 7360 10 1 15271581 1533 27.36 1.26 12 0.34 367.00 7939.00 20650 20240312 -51.38 8600 20240805 16.74 12690 -20.88 20250109 9360 7.26 20250102 20050 -49.93 20240313 8600 16.74 20240805 4.32 N 382840 100 15 억 293028 N N 20 N 00 N
4 20250313 141219 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10130 -100 5 -0.98 346846640 33785 72.81 10470 10470 10100 13290 7170 10230 10266.29 1.92 0 -10591 10536 10382 10236 10082 9936 10460 10160 15 3060 100 7360 10 1 15271581 1547 27.60 1.28 12 0.22 367.00 7939.00 20650 20240312 -50.94 8600 20240805 17.79 12690 -20.17 20250109 9360 8.23 20250102 20050 -49.48 20240313 8600 17.79 20240805 4.32 N 382840 100 15 억 293028 N N 20 N 00 N
5 20250313 131218 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10150 -80 5 -0.78 321163790 31253 67.35 10470 10470 10100 13290 7170 10230 10276.25 1.92 0 -9045 10536 10382 10236 10082 9936 10460 10160 15 3060 100 7360 10 1 15271581 1550 27.66 1.28 12 0.20 367.00 7939.00 20650 20240312 -50.85 8600 20240805 18.02 12690 -20.02 20250109 9360 8.44 20250102 20050 -49.38 20240313 8600 18.02 20240805 4.32 N 382840 100 15 억 293028 N N 20 N 00 N
6 20250313 121218 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10190 -40 5 -0.39 277526230 26964 58.11 10470 10470 10170 13290 7170 10230 10292.47 1.92 0 -7107 10536 10382 10236 10082 9936 10460 10160 15 3060 100 7360 10 1 15271581 1556 27.77 1.28 12 0.18 367.00 7939.00 20650 20240312 -50.65 8600 20240805 18.49 12690 -19.70 20250109 9360 8.87 20250102 20050 -49.18 20240313 8600 18.49 20240805 4.32 N 382840 100 15 억 293028 N N 20 N 00 N
7 20250313 111220 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10310 80 2 0.78 195231540 18921 40.78 10470 10470 10230 13290 7170 10230 10318.25 1.92 0 -1290 10536 10382 10236 10082 9936 10460 10160 15 3060 100 7360 10 1 15271581 1575 28.09 1.30 12 0.12 367.00 7939.00 20650 20240312 -50.07 8600 20240805 19.88 12690 -18.75 20250109 9360 10.15 20250102 20050 -48.58 20240313 8600 19.88 20240805 4.32 N 382840 100 15 억 293028 N N 20 N 00 N
8 20250313 101217 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10300 70 2 0.68 153411790 14876 32.06 10470 10470 10230 13290 7170 10230 10312.70 1.92 0 -1522 10536 10382 10236 10082 9936 10460 10160 15 3060 100 7360 10 1 15271581 1573 28.07 1.30 12 0.10 367.00 7939.00 20650 20240312 -50.12 8600 20240805 19.77 12690 -18.83 20250109 9360 10.04 20250102 20050 -48.63 20240313 8600 19.77 20240805 4.32 N 382840 100 15 억 293028 N N 20 N 00 N
9 20250313 091221 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10350 120 2 1.17 51400010 4940 10.65 10470 10470 10300 13290 7170 10230 10404.86 1.92 0 -397 10536 10382 10236 10082 9936 10460 10160 15 3060 100 7360 10 1 15271581 1581 28.20 1.30 12 0.03 367.00 7939.00 20650 20240312 -49.88 8600 20240805 20.35 12690 -18.44 20250109 9360 10.58 20250102 20050 -48.38 20240313 8600 20.35 20240805 4.32 N 382840 100 15 억 293028 N N 20 N 00 N
10 20250312 161211 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10230 60 2 0.59 475724570 46277 56.93 10200 10390 10090 13220 7120 10170 10281.38 1.86 0 9361 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1562 27.87 1.29 12 0.30 367.00 7939.00 20650 20240312 -50.46 8600 20240805 18.95 12690 -19.39 20250109 9360 9.29 20250102 20650 -50.46 20240312 8600 18.95 20240805 4.32 N 382840 100 15 억 283588 N N 20 N 00 N
11 20250312 151212 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10280 110 2 1.08 427190410 41537 51.10 10200 10390 10090 13220 7120 10170 10284.58 1.86 0 8120 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1570 28.01 1.29 12 0.27 367.00 7939.00 20650 20240312 -50.22 8600 20240805 19.53 12690 -18.99 20250109 9360 9.83 20250102 20650 -50.22 20240312 8600 19.53 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N
12 20250312 141209 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10290 120 2 1.18 378624140 36808 45.28 10200 10390 10090 13220 7120 10170 10286.46 1.86 0 7557 10376 10272 10076 9972 9776 10325 10025 15 3050 100 7320 10 1 15271581 1571 28.04 1.30 12 0.24 367.00 7939.00 20650 20240312 -50.17 8600 20240805 19.65 12690 -18.91 20250109 9360 9.94 20250102 20650 -50.17 20240312 8600 19.65 20240805 4.32 N 382840 100 15 억 283588 N N 29 N 00 N