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
413390/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
20250313,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,-440,5,-4.73,8454528080,898663,148.17,9430,9850,8800,12100,6520,9310,9408.02,2.59,0,-79535,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1027,32.73,2.60,12,7.76,271.00,3418.00,11300,20250227,-21.50,5040,20250203,75.99,11300,-21.50,20250227,5040,75.99,20250203,11300,-21.50,20250227,5040,75.99,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N
20250313,151234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,-440,5,-4.73,8381094970,890377,146.80,9430,9850,8800,12100,6520,9310,9412.98,2.59,0,-80938,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1027,32.73,2.60,12,7.69,271.00,3418.00,11300,20250227,-21.50,5040,20250203,75.99,11300,-21.50,20250227,5040,75.99,20250203,11300,-21.50,20250227,5040,75.99,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N
20250313,141235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8810,-500,5,-5.37,8064428045,854765,140.93,9430,9850,8800,12100,6520,9310,9434.68,2.59,0,-87983,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1020,32.51,2.58,12,7.38,271.00,3418.00,11300,20250227,-22.04,5040,20250203,74.80,11300,-22.04,20250227,5040,74.80,20250203,11300,-22.04,20250227,5040,74.80,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N
20250313,131234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8970,-340,5,-3.65,7494449545,790767,130.38,9430,9850,8920,12100,6520,9310,9477.46,2.59,0,-77405,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1039,33.10,2.62,12,6.83,271.00,3418.00,11300,20250227,-20.62,5040,20250203,77.98,11300,-20.62,20250227,5040,77.98,20250203,11300,-20.62,20250227,5040,77.98,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N
20250313,121234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,-200,5,-2.15,7219357075,760361,125.36,9430,9850,8920,12100,6520,9310,9494.66,2.59,0,-76514,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1055,33.62,2.67,12,6.57,271.00,3418.00,11300,20250227,-19.38,5040,20250203,80.75,11300,-19.38,20250227,5040,80.75,20250203,11300,-19.38,20250227,5040,80.75,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N
20250313,111236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,-80,5,-0.86,6312031450,660816,108.95,9430,9850,9180,12100,6520,9310,9551.90,2.59,0,-63804,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1069,34.06,2.70,12,5.71,271.00,3418.00,11300,20250227,-18.32,5040,20250203,83.13,11300,-18.32,20250227,5040,83.13,20250203,11300,-18.32,20250227,5040,83.13,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N
20250313,101233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,60,2,0.64,5328020135,555789,91.64,9430,9850,9250,12100,6520,9310,9586.44,2.59,0,-49345,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1085,34.58,2.74,12,4.80,271.00,3418.00,11300,20250227,-17.08,5040,20250203,85.91,11300,-17.08,20250227,5040,85.91,20250203,11300,-17.08,20250227,5040,85.91,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N
20250313,091237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,270,2,2.90,1427017050,149586,24.66,9430,9720,9250,12100,6520,9310,9539.88,2.59,0,-22739,9890,9600,9190,8900,8490,9745,9045,58,2790,500,6510,10,1,11580180,1109,35.35,2.80,12,1.29,271.00,3418.00,11300,20250227,-15.22,5040,20250203,90.08,11300,-15.22,20250227,5040,90.08,20250203,11300,-15.22,20250227,5040,90.08,20250203,0.43,N,413390,500,57 억,,300126,N,N,0,N,00,N
20250312,161227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,400,2,4.49,5492324035,595642,89.76,9000,9480,8780,11580,6240,8910,9220.68,2.56,0,3616,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1078,34.35,2.72,12,5.14,271.00,3418.00,11300,20250227,-17.61,5040,20250203,84.72,11300,-17.61,20250227,5040,84.72,20250203,11300,-17.61,20250227,5040,84.72,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,151231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,370,2,4.15,5292957130,574165,86.53,9000,9480,8780,11580,6240,8910,9218.53,2.56,0,7203,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1075,34.24,2.72,12,4.96,271.00,3418.00,11300,20250227,-17.88,5040,20250203,84.13,11300,-17.88,20250227,5040,84.13,20250203,11300,-17.88,20250227,5040,84.13,20250203,0.44,N,413390,500,57 억,,296755,N,N,0,N,00,N
20250312,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,290,2,3.25,4899758680,531499,80.10,9000,9480,8780,11580,6240,8910,9218.75,2.56,0,-6811,9370,9140,8730,8500,8090,9255,8615,58,2670,500,6230,10,1,11580180,1065,33.95,2.69,12,4.59,271.00,3418.00,11300,20250227,-18.58,5040,20250203,82.54,11300,-18.58,20250227,5040,82.54,20250203,11300,-18.58,20250227,5040,82.54,20250203,0.44,N,413390,500,57 억,,296755,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 161233 57 100.00 KOSDAQ 기계·장비 N N N N N 8870 -440 5 -4.73 8454528080 898663 148.17 9430 9850 8800 12100 6520 9310 9408.02 2.59 0 -79535 9890 9600 9190 8900 8490 9745 9045 58 2790 500 6510 10 1 11580180 1027 32.73 2.60 12 7.76 271.00 3418.00 11300 20250227 -21.50 5040 20250203 75.99 11300 -21.50 20250227 5040 75.99 20250203 11300 -21.50 20250227 5040 75.99 20250203 0.43 N 413390 500 57 억 300126 N N 0 N 00 N
3 20250313 151234 57 100.00 KOSDAQ 기계·장비 N N N N N 8870 -440 5 -4.73 8381094970 890377 146.80 9430 9850 8800 12100 6520 9310 9412.98 2.59 0 -80938 9890 9600 9190 8900 8490 9745 9045 58 2790 500 6510 10 1 11580180 1027 32.73 2.60 12 7.69 271.00 3418.00 11300 20250227 -21.50 5040 20250203 75.99 11300 -21.50 20250227 5040 75.99 20250203 11300 -21.50 20250227 5040 75.99 20250203 0.43 N 413390 500 57 억 300126 N N 0 N 00 N
4 20250313 141235 57 100.00 KOSDAQ 기계·장비 N N N N N 8810 -500 5 -5.37 8064428045 854765 140.93 9430 9850 8800 12100 6520 9310 9434.68 2.59 0 -87983 9890 9600 9190 8900 8490 9745 9045 58 2790 500 6510 10 1 11580180 1020 32.51 2.58 12 7.38 271.00 3418.00 11300 20250227 -22.04 5040 20250203 74.80 11300 -22.04 20250227 5040 74.80 20250203 11300 -22.04 20250227 5040 74.80 20250203 0.43 N 413390 500 57 억 300126 N N 0 N 00 N
5 20250313 131234 57 100.00 KOSDAQ 기계·장비 N N N N N 8970 -340 5 -3.65 7494449545 790767 130.38 9430 9850 8920 12100 6520 9310 9477.46 2.59 0 -77405 9890 9600 9190 8900 8490 9745 9045 58 2790 500 6510 10 1 11580180 1039 33.10 2.62 12 6.83 271.00 3418.00 11300 20250227 -20.62 5040 20250203 77.98 11300 -20.62 20250227 5040 77.98 20250203 11300 -20.62 20250227 5040 77.98 20250203 0.43 N 413390 500 57 억 300126 N N 0 N 00 N
6 20250313 121234 57 100.00 KOSDAQ 기계·장비 N N N N N 9110 -200 5 -2.15 7219357075 760361 125.36 9430 9850 8920 12100 6520 9310 9494.66 2.59 0 -76514 9890 9600 9190 8900 8490 9745 9045 58 2790 500 6510 10 1 11580180 1055 33.62 2.67 12 6.57 271.00 3418.00 11300 20250227 -19.38 5040 20250203 80.75 11300 -19.38 20250227 5040 80.75 20250203 11300 -19.38 20250227 5040 80.75 20250203 0.43 N 413390 500 57 억 300126 N N 0 N 00 N
7 20250313 111236 57 100.00 KOSDAQ 기계·장비 N N N N N 9230 -80 5 -0.86 6312031450 660816 108.95 9430 9850 9180 12100 6520 9310 9551.90 2.59 0 -63804 9890 9600 9190 8900 8490 9745 9045 58 2790 500 6510 10 1 11580180 1069 34.06 2.70 12 5.71 271.00 3418.00 11300 20250227 -18.32 5040 20250203 83.13 11300 -18.32 20250227 5040 83.13 20250203 11300 -18.32 20250227 5040 83.13 20250203 0.43 N 413390 500 57 억 300126 N N 0 N 00 N
8 20250313 101233 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 60 2 0.64 5328020135 555789 91.64 9430 9850 9250 12100 6520 9310 9586.44 2.59 0 -49345 9890 9600 9190 8900 8490 9745 9045 58 2790 500 6510 10 1 11580180 1085 34.58 2.74 12 4.80 271.00 3418.00 11300 20250227 -17.08 5040 20250203 85.91 11300 -17.08 20250227 5040 85.91 20250203 11300 -17.08 20250227 5040 85.91 20250203 0.43 N 413390 500 57 억 300126 N N 0 N 00 N
9 20250313 091237 57 100.00 KOSDAQ 기계·장비 N N N N N 9580 270 2 2.90 1427017050 149586 24.66 9430 9720 9250 12100 6520 9310 9539.88 2.59 0 -22739 9890 9600 9190 8900 8490 9745 9045 58 2790 500 6510 10 1 11580180 1109 35.35 2.80 12 1.29 271.00 3418.00 11300 20250227 -15.22 5040 20250203 90.08 11300 -15.22 20250227 5040 90.08 20250203 11300 -15.22 20250227 5040 90.08 20250203 0.43 N 413390 500 57 억 300126 N N 0 N 00 N
10 20250312 161227 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 400 2 4.49 5492324035 595642 89.76 9000 9480 8780 11580 6240 8910 9220.68 2.56 0 3616 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1078 34.35 2.72 12 5.14 271.00 3418.00 11300 20250227 -17.61 5040 20250203 84.72 11300 -17.61 20250227 5040 84.72 20250203 11300 -17.61 20250227 5040 84.72 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
11 20250312 151231 57 100.00 KOSDAQ 기계·장비 N N N N N 9280 370 2 4.15 5292957130 574165 86.53 9000 9480 8780 11580 6240 8910 9218.53 2.56 0 7203 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1075 34.24 2.72 12 4.96 271.00 3418.00 11300 20250227 -17.88 5040 20250203 84.13 11300 -17.88 20250227 5040 84.13 20250203 11300 -17.88 20250227 5040 84.13 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N
12 20250312 141225 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 290 2 3.25 4899758680 531499 80.10 9000 9480 8780 11580 6240 8910 9218.75 2.56 0 -6811 9370 9140 8730 8500 8090 9255 8615 58 2670 500 6230 10 1 11580180 1065 33.95 2.69 12 4.59 271.00 3418.00 11300 20250227 -18.58 5040 20250203 82.54 11300 -18.58 20250227 5040 82.54 20250203 11300 -18.58 20250227 5040 82.54 20250203 0.44 N 413390 500 57 억 296755 N N 0 N 00 N