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
451220/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
20250313,161301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-130,5,-1.28,341899995,33750,33.10,10220,10460,10000,13160,7100,10130,10130.76,0.54,0,-6263,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,787,-28.74,2.97,12,0.43,-348.00,3372.00,31350,20240405,-68.10,6110,20241209,63.67,13450,-25.65,20250117,7690,30.04,20250102,31350,-68.10,20240405,6110,63.67,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N
20250313,151302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-130,5,-1.28,330105135,32571,31.95,10220,10460,10000,13160,7100,10130,10134.94,0.54,0,-6104,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,787,-28.74,2.97,12,0.41,-348.00,3372.00,31350,20240405,-68.10,6110,20241209,63.67,13450,-25.65,20250117,7690,30.04,20250102,31350,-68.10,20240405,6110,63.67,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N
20250313,141304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,-80,5,-0.79,301973855,29766,29.19,10220,10460,10010,13160,7100,10130,10144.93,0.54,0,-6333,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,791,-28.88,2.98,12,0.38,-348.00,3372.00,31350,20240405,-67.94,6110,20241209,64.48,13450,-25.28,20250117,7690,30.69,20250102,31350,-67.94,20240405,6110,64.48,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N
20250313,131302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-70,5,-0.69,284651705,28044,27.51,10220,10460,10010,13160,7100,10130,10150.18,0.54,0,-5767,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,792,-28.91,2.98,12,0.36,-348.00,3372.00,31350,20240405,-67.91,6110,20241209,64.65,13450,-25.20,20250117,7690,30.82,20250102,31350,-67.91,20240405,6110,64.65,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N
20250313,121302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-40,5,-0.39,229618795,22577,22.14,10220,10460,10090,13160,7100,10130,10170.47,0.54,0,-3087,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,795,-28.99,2.99,12,0.29,-348.00,3372.00,31350,20240405,-67.81,6110,20241209,65.14,13450,-24.98,20250117,7690,31.21,20250102,31350,-67.81,20240405,6110,65.14,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N
20250313,111305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,20,2,0.20,185292365,18199,17.85,10220,10460,10100,13160,7100,10130,10181.46,0.54,0,-455,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,799,-29.17,3.01,12,0.23,-348.00,3372.00,31350,20240405,-67.62,6110,20241209,66.12,13450,-24.54,20250117,7690,31.99,20250102,31350,-67.62,20240405,6110,66.12,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N
20250313,101302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,10,2,0.10,129873025,12757,12.51,10220,10460,10100,13160,7100,10130,10180.53,0.54,0,2338,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,798,-29.14,3.01,12,0.16,-348.00,3372.00,31350,20240405,-67.66,6110,20241209,65.96,13450,-24.61,20250117,7690,31.86,20250102,31350,-67.66,20240405,6110,65.96,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N
20250313,091305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,90,2,0.89,39697570,3865,3.79,10220,10460,10140,13160,7100,10130,10271.04,0.54,0,-649,10976,10552,10126,9702,9276,10765,9915,39,3030,500,6280,10,1,7874611,805,-29.37,3.03,12,0.05,-348.00,3372.00,31350,20240405,-67.40,6110,20241209,67.27,13450,-24.01,20250117,7690,32.90,20250102,31350,-67.40,20240405,6110,67.27,20241209,2.39,N,451220,500,39 억,,42678,N,N,0,N,00,N
20250312,161255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,440,2,4.54,1034163130,101503,150.76,9750,10550,9700,12590,6790,9690,10188.54,0.24,0,25267,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,798,-29.11,3.00,12,1.29,-348.00,3372.00,31350,20240405,-67.69,6110,20241209,65.79,13450,-24.68,20250117,7690,31.73,20250102,31350,-67.69,20240405,6110,65.79,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,151259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,480,2,4.95,1020040560,100109,148.69,9750,10550,9700,12590,6790,9690,10189.30,0.24,0,25122,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,801,-29.22,3.02,12,1.27,-348.00,3372.00,31350,20240405,-67.56,6110,20241209,66.45,13450,-24.39,20250117,7690,32.25,20250102,31350,-67.56,20240405,6110,66.45,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,141253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,480,2,4.95,986462490,96790,143.76,9750,10550,9700,12590,6790,9690,10191.78,0.24,0,24038,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,801,-29.22,3.02,12,1.23,-348.00,3372.00,31350,20240405,-67.56,6110,20241209,66.45,13450,-24.39,20250117,7690,32.25,20250102,31350,-67.56,20240405,6110,66.45,20241209,2.39,N,451220,500,39 억,,19150,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 161301 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 -130 5 -1.28 341899995 33750 33.10 10220 10460 10000 13160 7100 10130 10130.76 0.54 0 -6263 10976 10552 10126 9702 9276 10765 9915 39 3030 500 6280 10 1 7874611 787 -28.74 2.97 12 0.43 -348.00 3372.00 31350 20240405 -68.10 6110 20241209 63.67 13450 -25.65 20250117 7690 30.04 20250102 31350 -68.10 20240405 6110 63.67 20241209 2.39 N 451220 500 39 억 42678 N N 0 N 00 N
3 20250313 151302 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 -130 5 -1.28 330105135 32571 31.95 10220 10460 10000 13160 7100 10130 10134.94 0.54 0 -6104 10976 10552 10126 9702 9276 10765 9915 39 3030 500 6280 10 1 7874611 787 -28.74 2.97 12 0.41 -348.00 3372.00 31350 20240405 -68.10 6110 20241209 63.67 13450 -25.65 20250117 7690 30.04 20250102 31350 -68.10 20240405 6110 63.67 20241209 2.39 N 451220 500 39 억 42678 N N 0 N 00 N
4 20250313 141304 57 100.00 KOSDAQ 기계·장비 N N N N N 10050 -80 5 -0.79 301973855 29766 29.19 10220 10460 10010 13160 7100 10130 10144.93 0.54 0 -6333 10976 10552 10126 9702 9276 10765 9915 39 3030 500 6280 10 1 7874611 791 -28.88 2.98 12 0.38 -348.00 3372.00 31350 20240405 -67.94 6110 20241209 64.48 13450 -25.28 20250117 7690 30.69 20250102 31350 -67.94 20240405 6110 64.48 20241209 2.39 N 451220 500 39 억 42678 N N 0 N 00 N
5 20250313 131302 57 100.00 KOSDAQ 기계·장비 N N N N N 10060 -70 5 -0.69 284651705 28044 27.51 10220 10460 10010 13160 7100 10130 10150.18 0.54 0 -5767 10976 10552 10126 9702 9276 10765 9915 39 3030 500 6280 10 1 7874611 792 -28.91 2.98 12 0.36 -348.00 3372.00 31350 20240405 -67.91 6110 20241209 64.65 13450 -25.20 20250117 7690 30.82 20250102 31350 -67.91 20240405 6110 64.65 20241209 2.39 N 451220 500 39 억 42678 N N 0 N 00 N
6 20250313 121302 57 100.00 KOSDAQ 기계·장비 N N N N N 10090 -40 5 -0.39 229618795 22577 22.14 10220 10460 10090 13160 7100 10130 10170.47 0.54 0 -3087 10976 10552 10126 9702 9276 10765 9915 39 3030 500 6280 10 1 7874611 795 -28.99 2.99 12 0.29 -348.00 3372.00 31350 20240405 -67.81 6110 20241209 65.14 13450 -24.98 20250117 7690 31.21 20250102 31350 -67.81 20240405 6110 65.14 20241209 2.39 N 451220 500 39 억 42678 N N 0 N 00 N
7 20250313 111305 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 20 2 0.20 185292365 18199 17.85 10220 10460 10100 13160 7100 10130 10181.46 0.54 0 -455 10976 10552 10126 9702 9276 10765 9915 39 3030 500 6280 10 1 7874611 799 -29.17 3.01 12 0.23 -348.00 3372.00 31350 20240405 -67.62 6110 20241209 66.12 13450 -24.54 20250117 7690 31.99 20250102 31350 -67.62 20240405 6110 66.12 20241209 2.39 N 451220 500 39 억 42678 N N 0 N 00 N
8 20250313 101302 57 100.00 KOSDAQ 기계·장비 N N N N N 10140 10 2 0.10 129873025 12757 12.51 10220 10460 10100 13160 7100 10130 10180.53 0.54 0 2338 10976 10552 10126 9702 9276 10765 9915 39 3030 500 6280 10 1 7874611 798 -29.14 3.01 12 0.16 -348.00 3372.00 31350 20240405 -67.66 6110 20241209 65.96 13450 -24.61 20250117 7690 31.86 20250102 31350 -67.66 20240405 6110 65.96 20241209 2.39 N 451220 500 39 억 42678 N N 0 N 00 N
9 20250313 091305 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 90 2 0.89 39697570 3865 3.79 10220 10460 10140 13160 7100 10130 10271.04 0.54 0 -649 10976 10552 10126 9702 9276 10765 9915 39 3030 500 6280 10 1 7874611 805 -29.37 3.03 12 0.05 -348.00 3372.00 31350 20240405 -67.40 6110 20241209 67.27 13450 -24.01 20250117 7690 32.90 20250102 31350 -67.40 20240405 6110 67.27 20241209 2.39 N 451220 500 39 억 42678 N N 0 N 00 N
10 20250312 161255 57 100.00 KOSDAQ 기계·장비 N N N N N 10130 440 2 4.54 1034163130 101503 150.76 9750 10550 9700 12590 6790 9690 10188.54 0.24 0 25267 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 798 -29.11 3.00 12 1.29 -348.00 3372.00 31350 20240405 -67.69 6110 20241209 65.79 13450 -24.68 20250117 7690 31.73 20250102 31350 -67.69 20240405 6110 65.79 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
11 20250312 151259 57 100.00 KOSDAQ 기계·장비 N N N N N 10170 480 2 4.95 1020040560 100109 148.69 9750 10550 9700 12590 6790 9690 10189.30 0.24 0 25122 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 801 -29.22 3.02 12 1.27 -348.00 3372.00 31350 20240405 -67.56 6110 20241209 66.45 13450 -24.39 20250117 7690 32.25 20250102 31350 -67.56 20240405 6110 66.45 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
12 20250312 141253 57 100.00 KOSDAQ 기계·장비 N N N N N 10170 480 2 4.95 986462490 96790 143.76 9750 10550 9700 12590 6790 9690 10191.78 0.24 0 24038 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 801 -29.22 3.02 12 1.23 -348.00 3372.00 31350 20240405 -67.56 6110 20241209 66.45 13450 -24.39 20250117 7690 32.25 20250102 31350 -67.56 20240405 6110 66.45 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N