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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14820,110,2,0.75,393986005,26539,67.42,14520,15010,14520,19120,10300,14710,14838.86,0.92,0,5531,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1651,13.77,0.98,12,0.24,1076.00,15152.00,28618,20240223,-48.21,11243,20241210,31.82,18840,-21.34,20250219,13080,13.30,20250102,28200,-47.45,20240312,11570,28.09,20241210,3.85,N,282880,500,55 억,,102566,N,N,11,N,00,N
20250307,151035,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14820,110,2,0.75,368318995,24817,63.04,14520,15010,14520,19120,10300,14710,14841.40,0.92,0,5127,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1651,13.77,0.98,12,0.22,1076.00,15152.00,28618,20240223,-48.21,11243,20241210,31.82,18840,-21.34,20250219,13080,13.30,20250102,28200,-47.45,20240312,11570,28.09,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N
20250307,141032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14800,90,2,0.61,300665935,20244,51.43,14520,15010,14520,19120,10300,14710,14852.10,0.92,0,5732,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1649,13.75,0.98,12,0.18,1076.00,15152.00,28618,20240223,-48.28,11243,20241210,31.64,18840,-21.44,20250219,13080,13.15,20250102,28200,-47.52,20240312,11570,27.92,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N
20250307,131034,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14960,250,2,1.70,272964425,18383,46.70,14520,15010,14520,19120,10300,14710,14848.74,0.92,0,6343,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1667,13.90,0.99,12,0.16,1076.00,15152.00,28618,20240223,-47.73,11243,20241210,33.06,18840,-20.59,20250219,13080,14.37,20250102,28200,-46.95,20240312,11570,29.30,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N
20250307,121033,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14900,190,2,1.29,231165685,15576,39.57,14520,15010,14520,19120,10300,14710,14841.15,0.92,0,3988,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1660,13.85,0.98,12,0.14,1076.00,15152.00,28618,20240223,-47.93,11243,20241210,32.53,18840,-20.91,20250219,13080,13.91,20250102,28200,-47.16,20240312,11570,28.78,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N
20250307,111031,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14870,160,2,1.09,201570350,13584,34.51,14520,15010,14520,19120,10300,14710,14838.81,0.92,0,3973,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1657,13.82,0.98,12,0.12,1076.00,15152.00,28618,20240223,-48.04,11243,20241210,32.26,18840,-21.07,20250219,13080,13.69,20250102,28200,-47.27,20240312,11570,28.52,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N
20250307,101029,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14890,180,2,1.22,106602260,7213,18.32,14520,14940,14520,19120,10300,14710,14779.18,0.92,0,1456,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1659,13.84,0.98,12,0.06,1076.00,15152.00,28618,20240223,-47.97,11243,20241210,32.44,18840,-20.97,20250219,13080,13.84,20250102,28200,-47.20,20240312,11570,28.69,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N
20250307,091036,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14750,40,2,0.27,19926590,1367,3.47,14520,14800,14520,19120,10300,14710,14576.88,0.92,0,581,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1643,13.71,0.97,12,0.01,1076.00,15152.00,28618,20240223,-48.46,11243,20241210,31.19,18840,-21.71,20250219,13080,12.77,20250102,28200,-47.70,20240312,11570,27.48,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N
20250306,161025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14710,-260,5,-1.74,580515085,38929,143.50,14980,15260,14650,19460,10480,14970,14912.17,1.01,0,-9523,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1639,13.67,0.97,12,0.35,1076.00,15152.00,28618,20240223,-48.60,11243,20241210,30.84,18840,-21.92,20250219,13080,12.46,20250102,28200,-47.84,20240312,11570,27.14,20241210,3.86,N,282880,500,55 억,,112287,N,N,7,N,00,N
20250306,151025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14700,-270,5,-1.80,538100665,36045,132.87,14980,15260,14650,19460,10480,14970,14928.58,1.01,0,-9225,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1638,13.66,0.97,12,0.32,1076.00,15152.00,28618,20240223,-48.63,11243,20241210,30.75,18840,-21.97,20250219,13080,12.39,20250102,28200,-47.87,20240312,11570,27.05,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N
20250306,141025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14850,-120,5,-0.80,433562705,28958,106.74,14980,15260,14770,19460,10480,14970,14972.12,1.01,0,-7192,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1655,13.80,0.98,12,0.26,1076.00,15152.00,28618,20240223,-48.11,11243,20241210,32.08,18840,-21.18,20250219,13080,13.53,20250102,28200,-47.34,20240312,11570,28.35,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,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 20250307 161030 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14820 110 2 0.75 393986005 26539 67.42 14520 15010 14520 19120 10300 14710 14838.86 0.92 0 5531 15483 15096 14873 14486 14263 14985 14375 56 4410 500 10590 10 1 11141807 1651 13.77 0.98 12 0.24 1076.00 15152.00 28618 20240223 -48.21 11243 20241210 31.82 18840 -21.34 20250219 13080 13.30 20250102 28200 -47.45 20240312 11570 28.09 20241210 3.85 N 282880 500 55 억 102566 N N 11 N 00 N
3 20250307 151035 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14820 110 2 0.75 368318995 24817 63.04 14520 15010 14520 19120 10300 14710 14841.40 0.92 0 5127 15483 15096 14873 14486 14263 14985 14375 56 4410 500 10590 10 1 11141807 1651 13.77 0.98 12 0.22 1076.00 15152.00 28618 20240223 -48.21 11243 20241210 31.82 18840 -21.34 20250219 13080 13.30 20250102 28200 -47.45 20240312 11570 28.09 20241210 3.85 N 282880 500 55 억 102566 N N 7 N 00 N
4 20250307 141032 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14800 90 2 0.61 300665935 20244 51.43 14520 15010 14520 19120 10300 14710 14852.10 0.92 0 5732 15483 15096 14873 14486 14263 14985 14375 56 4410 500 10590 10 1 11141807 1649 13.75 0.98 12 0.18 1076.00 15152.00 28618 20240223 -48.28 11243 20241210 31.64 18840 -21.44 20250219 13080 13.15 20250102 28200 -47.52 20240312 11570 27.92 20241210 3.85 N 282880 500 55 억 102566 N N 7 N 00 N
5 20250307 131034 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14960 250 2 1.70 272964425 18383 46.70 14520 15010 14520 19120 10300 14710 14848.74 0.92 0 6343 15483 15096 14873 14486 14263 14985 14375 56 4410 500 10590 10 1 11141807 1667 13.90 0.99 12 0.16 1076.00 15152.00 28618 20240223 -47.73 11243 20241210 33.06 18840 -20.59 20250219 13080 14.37 20250102 28200 -46.95 20240312 11570 29.30 20241210 3.85 N 282880 500 55 억 102566 N N 7 N 00 N
6 20250307 121033 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14900 190 2 1.29 231165685 15576 39.57 14520 15010 14520 19120 10300 14710 14841.15 0.92 0 3988 15483 15096 14873 14486 14263 14985 14375 56 4410 500 10590 10 1 11141807 1660 13.85 0.98 12 0.14 1076.00 15152.00 28618 20240223 -47.93 11243 20241210 32.53 18840 -20.91 20250219 13080 13.91 20250102 28200 -47.16 20240312 11570 28.78 20241210 3.85 N 282880 500 55 억 102566 N N 7 N 00 N
7 20250307 111031 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14870 160 2 1.09 201570350 13584 34.51 14520 15010 14520 19120 10300 14710 14838.81 0.92 0 3973 15483 15096 14873 14486 14263 14985 14375 56 4410 500 10590 10 1 11141807 1657 13.82 0.98 12 0.12 1076.00 15152.00 28618 20240223 -48.04 11243 20241210 32.26 18840 -21.07 20250219 13080 13.69 20250102 28200 -47.27 20240312 11570 28.52 20241210 3.85 N 282880 500 55 억 102566 N N 7 N 00 N
8 20250307 101029 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14890 180 2 1.22 106602260 7213 18.32 14520 14940 14520 19120 10300 14710 14779.18 0.92 0 1456 15483 15096 14873 14486 14263 14985 14375 56 4410 500 10590 10 1 11141807 1659 13.84 0.98 12 0.06 1076.00 15152.00 28618 20240223 -47.97 11243 20241210 32.44 18840 -20.97 20250219 13080 13.84 20250102 28200 -47.20 20240312 11570 28.69 20241210 3.85 N 282880 500 55 억 102566 N N 7 N 00 N
9 20250307 091036 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14750 40 2 0.27 19926590 1367 3.47 14520 14800 14520 19120 10300 14710 14576.88 0.92 0 581 15483 15096 14873 14486 14263 14985 14375 56 4410 500 10590 10 1 11141807 1643 13.71 0.97 12 0.01 1076.00 15152.00 28618 20240223 -48.46 11243 20241210 31.19 18840 -21.71 20250219 13080 12.77 20250102 28200 -47.70 20240312 11570 27.48 20241210 3.85 N 282880 500 55 억 102566 N N 7 N 00 N
10 20250306 161025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14710 -260 5 -1.74 580515085 38929 143.50 14980 15260 14650 19460 10480 14970 14912.17 1.01 0 -9523 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1639 13.67 0.97 12 0.35 1076.00 15152.00 28618 20240223 -48.60 11243 20241210 30.84 18840 -21.92 20250219 13080 12.46 20250102 28200 -47.84 20240312 11570 27.14 20241210 3.86 N 282880 500 55 억 112287 N N 7 N 00 N
11 20250306 151025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14700 -270 5 -1.80 538100665 36045 132.87 14980 15260 14650 19460 10480 14970 14928.58 1.01 0 -9225 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1638 13.66 0.97 12 0.32 1076.00 15152.00 28618 20240223 -48.63 11243 20241210 30.75 18840 -21.97 20250219 13080 12.39 20250102 28200 -47.87 20240312 11570 27.05 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N
12 20250306 141025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14850 -120 5 -0.80 433562705 28958 106.74 14980 15260 14770 19460 10480 14970 14972.12 1.01 0 -7192 15243 15106 14923 14786 14603 15175 14855 56 4490 500 10770 10 1 11141807 1655 13.80 0.98 12 0.26 1076.00 15152.00 28618 20240223 -48.11 11243 20241210 32.08 18840 -21.18 20250219 13080 13.53 20250102 28200 -47.34 20240312 11570 28.35 20241210 3.86 N 282880 500 55 억 112287 N N 12 N 00 N