ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
282880/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
20250321,161128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14460,-510,5,-3.41,679531225,46663,88.77,14830,15060,14390,19460,10480,14970,14563.90,1.38,0,-4638,15683,15326,15123,14766,14563,15225,14665,56,4490,500,10770,10,1,11141807,1611,13.44,0.95,12,0.42,1076.00,15152.00,27404,20240312,-47.23,11243,20241210,28.61,18840,-23.25,20250219,13080,10.55,20250102,27700,-47.80,20240326,11570,24.98,20241210,3.83,N,282880,500,55 억,,153986,N,N,4,N,00,N
20250321,151113,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14440,-530,5,-3.54,659794935,45298,86.18,14830,15060,14390,19460,10480,14970,14565.65,1.38,0,-4418,15683,15326,15123,14766,14563,15225,14665,56,4490,500,10770,10,1,11141807,1609,13.42,0.95,12,0.41,1076.00,15152.00,27404,20240312,-47.31,11243,20241210,28.44,18840,-23.35,20250219,13080,10.40,20250102,27700,-47.87,20240326,11570,24.81,20241210,3.83,N,282880,500,55 억,,153986,N,N,4,N,00,N
20250321,141114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14550,-420,5,-2.81,604795475,41498,78.95,14830,15060,14390,19460,10480,14970,14574.09,1.38,0,-3468,15683,15326,15123,14766,14563,15225,14665,56,4490,500,10770,10,1,11141807,1621,13.52,0.96,12,0.37,1076.00,15152.00,27404,20240312,-46.91,11243,20241210,29.41,18840,-22.77,20250219,13080,11.24,20250102,27700,-47.47,20240326,11570,25.76,20241210,3.83,N,282880,500,55 억,,153986,N,N,4,N,00,N
20250321,131115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14600,-370,5,-2.47,573735285,39363,74.88,14830,15060,14390,19460,10480,14970,14575.50,1.38,0,-2277,15683,15326,15123,14766,14563,15225,14665,56,4490,500,10770,10,1,11141807,1627,13.57,0.96,12,0.35,1076.00,15152.00,27404,20240312,-46.72,11243,20241210,29.86,18840,-22.51,20250219,13080,11.62,20250102,27700,-47.29,20240326,11570,26.19,20241210,3.83,N,282880,500,55 억,,153986,N,N,4,N,00,N
20250321,121116,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14570,-400,5,-2.67,551552075,37846,72.00,14830,15060,14390,19460,10480,14970,14573.59,1.38,0,-1975,15683,15326,15123,14766,14563,15225,14665,56,4490,500,10770,10,1,11141807,1623,13.54,0.96,12,0.34,1076.00,15152.00,27404,20240312,-46.83,11243,20241210,29.59,18840,-22.66,20250219,13080,11.39,20250102,27700,-47.40,20240326,11570,25.93,20241210,3.83,N,282880,500,55 억,,153986,N,N,4,N,00,N
20250321,111115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14520,-450,5,-3.01,428104055,29400,55.93,14830,15060,14390,19460,10480,14970,14561.36,1.38,0,-3338,15683,15326,15123,14766,14563,15225,14665,56,4490,500,10770,10,1,11141807,1618,13.49,0.96,12,0.26,1076.00,15152.00,27404,20240312,-47.02,11243,20241210,29.15,18840,-22.93,20250219,13080,11.01,20250102,27700,-47.58,20240326,11570,25.50,20241210,3.83,N,282880,500,55 억,,153986,N,N,4,N,00,N
20250321,101116,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14480,-490,5,-3.27,349990710,24015,45.69,14830,15060,14390,19460,10480,14970,14573.84,1.38,0,-3505,15683,15326,15123,14766,14563,15225,14665,56,4490,500,10770,10,1,11141807,1613,13.46,0.96,12,0.22,1076.00,15152.00,27404,20240312,-47.16,11243,20241210,28.79,18840,-23.14,20250219,13080,10.70,20250102,27700,-47.73,20240326,11570,25.15,20241210,3.83,N,282880,500,55 억,,153986,N,N,4,N,00,N
20250321,091122,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14800,-170,5,-1.14,30925740,2083,3.96,14830,15060,14800,19460,10480,14970,14846.73,1.38,0,-223,15683,15326,15123,14766,14563,15225,14665,56,4490,500,10770,10,1,11141807,1649,13.75,0.98,12,0.02,1076.00,15152.00,27404,20240312,-45.99,11243,20241210,31.64,18840,-21.44,20250219,13080,13.15,20250102,27700,-46.57,20240326,11570,27.92,20241210,3.83,N,282880,500,55 억,,153986,N,N,4,N,00,N
20250320,161727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14970,-10,5,-0.07,785704305,51926,235.09,15000,15480,14920,19470,10490,14980,15131.40,1.41,0,-2591,15226,15102,15006,14882,14786,15055,14835,56,4490,500,10780,10,1,11141807,1668,13.91,0.99,12,0.47,1076.00,15152.00,27404,20240312,-45.37,11243,20241210,33.15,18840,-20.54,20250219,13080,14.45,20250102,27750,-46.05,20240320,11570,29.39,20241210,3.83,N,282880,500,55 억,,156561,N,N,4,N,00,N
20250320,151111,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14930,-50,5,-0.33,768826235,50797,229.98,15000,15480,14920,19470,10490,14980,15135.34,1.41,0,-2393,15226,15102,15006,14882,14786,15055,14835,56,4490,500,10780,10,1,11141807,1663,13.88,0.99,12,0.46,1076.00,15152.00,27404,20240312,-45.52,11243,20241210,32.79,18840,-20.75,20250219,13080,14.14,20250102,27750,-46.20,20240320,11570,29.04,20241210,3.83,N,282880,500,55 억,,156561,N,N,2,N,00,N
20250320,141115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15030,50,2,0.33,706380640,46624,211.08,15000,15480,14920,19470,10490,14980,15150.66,1.41,0,-1612,15226,15102,15006,14882,14786,15055,14835,56,4490,500,10780,10,1,11141807,1675,13.97,0.99,12,0.42,1076.00,15152.00,27404,20240312,-45.15,11243,20241210,33.68,18840,-20.22,20250219,13080,14.91,20250102,27750,-45.84,20240320,11570,29.90,20241210,3.83,N,282880,500,55 억,,156561,N,N,2,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 20250321 161128 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14460 -510 5 -3.41 679531225 46663 88.77 14830 15060 14390 19460 10480 14970 14563.90 1.38 0 -4638 15683 15326 15123 14766 14563 15225 14665 56 4490 500 10770 10 1 11141807 1611 13.44 0.95 12 0.42 1076.00 15152.00 27404 20240312 -47.23 11243 20241210 28.61 18840 -23.25 20250219 13080 10.55 20250102 27700 -47.80 20240326 11570 24.98 20241210 3.83 N 282880 500 55 억 153986 N N 4 N 00 N
3 20250321 151113 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14440 -530 5 -3.54 659794935 45298 86.18 14830 15060 14390 19460 10480 14970 14565.65 1.38 0 -4418 15683 15326 15123 14766 14563 15225 14665 56 4490 500 10770 10 1 11141807 1609 13.42 0.95 12 0.41 1076.00 15152.00 27404 20240312 -47.31 11243 20241210 28.44 18840 -23.35 20250219 13080 10.40 20250102 27700 -47.87 20240326 11570 24.81 20241210 3.83 N 282880 500 55 억 153986 N N 4 N 00 N
4 20250321 141114 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14550 -420 5 -2.81 604795475 41498 78.95 14830 15060 14390 19460 10480 14970 14574.09 1.38 0 -3468 15683 15326 15123 14766 14563 15225 14665 56 4490 500 10770 10 1 11141807 1621 13.52 0.96 12 0.37 1076.00 15152.00 27404 20240312 -46.91 11243 20241210 29.41 18840 -22.77 20250219 13080 11.24 20250102 27700 -47.47 20240326 11570 25.76 20241210 3.83 N 282880 500 55 억 153986 N N 4 N 00 N
5 20250321 131115 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14600 -370 5 -2.47 573735285 39363 74.88 14830 15060 14390 19460 10480 14970 14575.50 1.38 0 -2277 15683 15326 15123 14766 14563 15225 14665 56 4490 500 10770 10 1 11141807 1627 13.57 0.96 12 0.35 1076.00 15152.00 27404 20240312 -46.72 11243 20241210 29.86 18840 -22.51 20250219 13080 11.62 20250102 27700 -47.29 20240326 11570 26.19 20241210 3.83 N 282880 500 55 억 153986 N N 4 N 00 N
6 20250321 121116 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14570 -400 5 -2.67 551552075 37846 72.00 14830 15060 14390 19460 10480 14970 14573.59 1.38 0 -1975 15683 15326 15123 14766 14563 15225 14665 56 4490 500 10770 10 1 11141807 1623 13.54 0.96 12 0.34 1076.00 15152.00 27404 20240312 -46.83 11243 20241210 29.59 18840 -22.66 20250219 13080 11.39 20250102 27700 -47.40 20240326 11570 25.93 20241210 3.83 N 282880 500 55 억 153986 N N 4 N 00 N
7 20250321 111115 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14520 -450 5 -3.01 428104055 29400 55.93 14830 15060 14390 19460 10480 14970 14561.36 1.38 0 -3338 15683 15326 15123 14766 14563 15225 14665 56 4490 500 10770 10 1 11141807 1618 13.49 0.96 12 0.26 1076.00 15152.00 27404 20240312 -47.02 11243 20241210 29.15 18840 -22.93 20250219 13080 11.01 20250102 27700 -47.58 20240326 11570 25.50 20241210 3.83 N 282880 500 55 억 153986 N N 4 N 00 N
8 20250321 101116 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14480 -490 5 -3.27 349990710 24015 45.69 14830 15060 14390 19460 10480 14970 14573.84 1.38 0 -3505 15683 15326 15123 14766 14563 15225 14665 56 4490 500 10770 10 1 11141807 1613 13.46 0.96 12 0.22 1076.00 15152.00 27404 20240312 -47.16 11243 20241210 28.79 18840 -23.14 20250219 13080 10.70 20250102 27700 -47.73 20240326 11570 25.15 20241210 3.83 N 282880 500 55 억 153986 N N 4 N 00 N
9 20250321 091122 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14800 -170 5 -1.14 30925740 2083 3.96 14830 15060 14800 19460 10480 14970 14846.73 1.38 0 -223 15683 15326 15123 14766 14563 15225 14665 56 4490 500 10770 10 1 11141807 1649 13.75 0.98 12 0.02 1076.00 15152.00 27404 20240312 -45.99 11243 20241210 31.64 18840 -21.44 20250219 13080 13.15 20250102 27700 -46.57 20240326 11570 27.92 20241210 3.83 N 282880 500 55 억 153986 N N 4 N 00 N
10 20250320 161727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14970 -10 5 -0.07 785704305 51926 235.09 15000 15480 14920 19470 10490 14980 15131.40 1.41 0 -2591 15226 15102 15006 14882 14786 15055 14835 56 4490 500 10780 10 1 11141807 1668 13.91 0.99 12 0.47 1076.00 15152.00 27404 20240312 -45.37 11243 20241210 33.15 18840 -20.54 20250219 13080 14.45 20250102 27750 -46.05 20240320 11570 29.39 20241210 3.83 N 282880 500 55 억 156561 N N 4 N 00 N
11 20250320 151111 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14930 -50 5 -0.33 768826235 50797 229.98 15000 15480 14920 19470 10490 14980 15135.34 1.41 0 -2393 15226 15102 15006 14882 14786 15055 14835 56 4490 500 10780 10 1 11141807 1663 13.88 0.99 12 0.46 1076.00 15152.00 27404 20240312 -45.52 11243 20241210 32.79 18840 -20.75 20250219 13080 14.14 20250102 27750 -46.20 20240320 11570 29.04 20241210 3.83 N 282880 500 55 억 156561 N N 2 N 00 N
12 20250320 141115 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15030 50 2 0.33 706380640 46624 211.08 15000 15480 14920 19470 10490 14980 15150.66 1.41 0 -1612 15226 15102 15006 14882 14786 15055 14835 56 4490 500 10780 10 1 11141807 1675 13.97 0.99 12 0.42 1076.00 15152.00 27404 20240312 -45.15 11243 20241210 33.68 18840 -20.22 20250219 13080 14.91 20250102 27750 -45.84 20240320 11570 29.90 20241210 3.83 N 282880 500 55 억 156561 N N 2 N 00 N