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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101000/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
20250312,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,-20,5,-0.88,203768510,90257,75.25,2285,2290,2215,2960,1600,2280,2257.65,0.00,0,-10684,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,693,11.36,2.71,12,0.29,199.00,833.00,4225,20240327,-46.51,1555,20250123,45.34,2650,-14.72,20250210,1555,45.34,20250123,4225,-46.51,20240327,1555,45.34,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2265,-15,5,-0.66,201145895,89096,74.28,2285,2290,2215,2960,1600,2280,2257.63,0.00,0,-10635,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,694,11.38,2.72,12,0.29,199.00,833.00,4225,20240327,-46.39,1555,20250123,45.66,2650,-14.53,20250210,1555,45.66,20250123,4225,-46.39,20240327,1555,45.66,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2270,-10,5,-0.44,170348840,75451,62.91,2285,2290,2215,2960,1600,2280,2257.74,0.00,0,-14701,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,696,11.41,2.73,12,0.25,199.00,833.00,4225,20240327,-46.27,1555,20250123,45.98,2650,-14.34,20250210,1555,45.98,20250123,4225,-46.27,20240327,1555,45.98,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,130735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,-20,5,-0.88,120433715,53539,44.64,2285,2290,2215,2960,1600,2280,2249.46,0.00,0,-2750,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,693,11.36,2.71,12,0.17,199.00,833.00,4225,20240327,-46.51,1555,20250123,45.34,2650,-14.72,20250210,1555,45.34,20250123,4225,-46.51,20240327,1555,45.34,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,120738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2245,-35,5,-1.54,89151795,39724,33.12,2285,2290,2215,2960,1600,2280,2244.28,0.00,0,-934,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,688,11.28,2.70,12,0.13,199.00,833.00,4225,20240327,-46.86,1555,20250123,44.37,2650,-15.28,20250210,1555,44.37,20250123,4225,-46.86,20240327,1555,44.37,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,110732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,-50,5,-2.19,75646960,33700,28.10,2285,2290,2215,2960,1600,2280,2244.72,0.00,0,-426,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,683,11.21,2.68,12,0.11,199.00,833.00,4225,20240327,-47.22,1555,20250123,43.41,2650,-15.85,20250210,1555,43.41,20250123,4225,-47.22,20240327,1555,43.41,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,100733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2245,-35,5,-1.54,63104270,28073,23.41,2285,2290,2215,2960,1600,2280,2247.86,0.00,0,2602,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,688,11.28,2.70,12,0.09,199.00,833.00,4225,20240327,-46.86,1555,20250123,44.37,2650,-15.28,20250210,1555,44.37,20250123,4225,-46.86,20240327,1555,44.37,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,090739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,0,3,0.00,13475775,5955,4.96,2285,2290,2235,2960,1600,2280,2262.93,0.00,0,1883,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,699,11.46,2.74,12,0.02,199.00,833.00,4225,20240327,-46.04,1555,20250123,46.62,2650,-13.96,20250210,1555,46.62,20250123,4225,-46.04,20240327,1555,46.62,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250311,160730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,65,2,2.93,270208160,119793,65.09,2180,2295,2150,2875,1555,2215,2255.61,0.00,0,10362,2401,2307,2246,2152,2091,2277,2122,153,660,500,1500,5,1,30647131,699,11.46,2.74,12,0.39,199.00,833.00,4225,20240327,-46.04,1555,20250123,46.62,2650,-13.96,20250210,1555,46.62,20250123,4225,-46.04,20240327,1555,46.62,20250123,1.35,N,101000,500,153 억,,0,N,N,0,N,00,N
20250311,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,65,2,2.93,242744325,107750,58.54,2180,2295,2150,2875,1555,2215,2252.85,0.00,0,13449,2401,2307,2246,2152,2091,2277,2122,153,660,500,1500,5,1,30647131,699,11.46,2.74,12,0.35,199.00,833.00,4225,20240327,-46.04,1555,20250123,46.62,2650,-13.96,20250210,1555,46.62,20250123,4225,-46.04,20240327,1555,46.62,20250123,1.35,N,101000,500,153 억,,0,N,N,0,N,00,N
20250311,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,75,2,3.39,214481865,95324,51.79,2180,2295,2150,2875,1555,2215,2250.03,0.00,0,16846,2401,2307,2246,2152,2091,2277,2122,153,660,500,1500,5,1,30647131,702,11.51,2.75,12,0.31,199.00,833.00,4225,20240327,-45.80,1555,20250123,47.27,2650,-13.58,20250210,1555,47.27,20250123,4225,-45.80,20240327,1555,47.27,20250123,1.35,N,101000,500,153 억,,0,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 20250312 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 2260 -20 5 -0.88 203768510 90257 75.25 2285 2290 2215 2960 1600 2280 2257.65 0.00 0 -10684 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 693 11.36 2.71 12 0.29 199.00 833.00 4225 20240327 -46.51 1555 20250123 45.34 2650 -14.72 20250210 1555 45.34 20250123 4225 -46.51 20240327 1555 45.34 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
3 20250312 150737 57 100.00 KOSDAQ 기계·장비 N N N N N 2265 -15 5 -0.66 201145895 89096 74.28 2285 2290 2215 2960 1600 2280 2257.63 0.00 0 -10635 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 694 11.38 2.72 12 0.29 199.00 833.00 4225 20240327 -46.39 1555 20250123 45.66 2650 -14.53 20250210 1555 45.66 20250123 4225 -46.39 20240327 1555 45.66 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
4 20250312 140736 57 100.00 KOSDAQ 기계·장비 N N N N N 2270 -10 5 -0.44 170348840 75451 62.91 2285 2290 2215 2960 1600 2280 2257.74 0.00 0 -14701 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 696 11.41 2.73 12 0.25 199.00 833.00 4225 20240327 -46.27 1555 20250123 45.98 2650 -14.34 20250210 1555 45.98 20250123 4225 -46.27 20240327 1555 45.98 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
5 20250312 130735 57 100.00 KOSDAQ 기계·장비 N N N N N 2260 -20 5 -0.88 120433715 53539 44.64 2285 2290 2215 2960 1600 2280 2249.46 0.00 0 -2750 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 693 11.36 2.71 12 0.17 199.00 833.00 4225 20240327 -46.51 1555 20250123 45.34 2650 -14.72 20250210 1555 45.34 20250123 4225 -46.51 20240327 1555 45.34 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
6 20250312 120738 57 100.00 KOSDAQ 기계·장비 N N N N N 2245 -35 5 -1.54 89151795 39724 33.12 2285 2290 2215 2960 1600 2280 2244.28 0.00 0 -934 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 688 11.28 2.70 12 0.13 199.00 833.00 4225 20240327 -46.86 1555 20250123 44.37 2650 -15.28 20250210 1555 44.37 20250123 4225 -46.86 20240327 1555 44.37 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
7 20250312 110732 57 100.00 KOSDAQ 기계·장비 N N N N N 2230 -50 5 -2.19 75646960 33700 28.10 2285 2290 2215 2960 1600 2280 2244.72 0.00 0 -426 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 683 11.21 2.68 12 0.11 199.00 833.00 4225 20240327 -47.22 1555 20250123 43.41 2650 -15.85 20250210 1555 43.41 20250123 4225 -47.22 20240327 1555 43.41 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
8 20250312 100733 57 100.00 KOSDAQ 기계·장비 N N N N N 2245 -35 5 -1.54 63104270 28073 23.41 2285 2290 2215 2960 1600 2280 2247.86 0.00 0 2602 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 688 11.28 2.70 12 0.09 199.00 833.00 4225 20240327 -46.86 1555 20250123 44.37 2650 -15.28 20250210 1555 44.37 20250123 4225 -46.86 20240327 1555 44.37 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
9 20250312 090739 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 0 3 0.00 13475775 5955 4.96 2285 2290 2235 2960 1600 2280 2262.93 0.00 0 1883 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 699 11.46 2.74 12 0.02 199.00 833.00 4225 20240327 -46.04 1555 20250123 46.62 2650 -13.96 20250210 1555 46.62 20250123 4225 -46.04 20240327 1555 46.62 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
10 20250311 160730 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 65 2 2.93 270208160 119793 65.09 2180 2295 2150 2875 1555 2215 2255.61 0.00 0 10362 2401 2307 2246 2152 2091 2277 2122 153 660 500 1500 5 1 30647131 699 11.46 2.74 12 0.39 199.00 833.00 4225 20240327 -46.04 1555 20250123 46.62 2650 -13.96 20250210 1555 46.62 20250123 4225 -46.04 20240327 1555 46.62 20250123 1.35 N 101000 500 153 억 0 N N 0 N 00 N
11 20250311 150732 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 65 2 2.93 242744325 107750 58.54 2180 2295 2150 2875 1555 2215 2252.85 0.00 0 13449 2401 2307 2246 2152 2091 2277 2122 153 660 500 1500 5 1 30647131 699 11.46 2.74 12 0.35 199.00 833.00 4225 20240327 -46.04 1555 20250123 46.62 2650 -13.96 20250210 1555 46.62 20250123 4225 -46.04 20240327 1555 46.62 20250123 1.35 N 101000 500 153 억 0 N N 0 N 00 N
12 20250311 140733 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 75 2 3.39 214481865 95324 51.79 2180 2295 2150 2875 1555 2215 2250.03 0.00 0 16846 2401 2307 2246 2152 2091 2277 2122 153 660 500 1500 5 1 30647131 702 11.51 2.75 12 0.31 199.00 833.00 4225 20240327 -45.80 1555 20250123 47.27 2650 -13.58 20250210 1555 47.27 20250123 4225 -45.80 20240327 1555 47.27 20250123 1.35 N 101000 500 153 억 0 N N 0 N 00 N