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
103230/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
20250312,160742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,20,2,0.71,46361880,16490,65.39,2830,2900,2725,3675,1985,2830,2811.44,1.46,0,-275,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,205,5.91,0.45,12,0.23,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2725,4.59,20250312,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,150744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,20,2,0.71,41289480,14680,58.22,2830,2900,2725,3675,1985,2830,2812.63,1.46,0,-2,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,205,5.91,0.45,12,0.20,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2725,4.59,20250312,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,140742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,20,2,0.71,26141475,9193,36.46,2830,2900,2815,3675,1985,2830,2843.63,1.46,0,-103,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,205,5.91,0.45,12,0.13,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2740,4.01,20250210,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,130742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,20,2,0.71,26141475,9193,36.46,2830,2900,2815,3675,1985,2830,2843.63,1.46,0,-103,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,205,5.91,0.45,12,0.13,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2740,4.01,20250210,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,120744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,35,2,1.24,21334765,7493,29.72,2830,2900,2820,3675,1985,2830,2847.29,1.46,0,-212,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,206,5.94,0.45,12,0.10,482.00,6310.00,5120,20240513,-44.04,2500,20241209,14.60,3640,-21.29,20250121,2740,4.56,20250210,5120,-44.04,20240513,2500,14.60,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,110739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,35,2,1.24,14940930,5250,20.82,2830,2900,2820,3675,1985,2830,2845.89,1.46,0,-120,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,206,5.94,0.45,12,0.07,482.00,6310.00,5120,20240513,-44.04,2500,20241209,14.60,3640,-21.29,20250121,2740,4.56,20250210,5120,-44.04,20240513,2500,14.60,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,100740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2855,25,2,0.88,9239657,3250,12.89,2830,2900,2820,3675,1985,2830,2842.97,1.46,0,-310,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,206,5.92,0.45,12,0.05,482.00,6310.00,5120,20240513,-44.24,2500,20241209,14.20,3640,-21.57,20250121,2740,4.20,20250210,5120,-44.24,20240513,2500,14.20,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,090746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,0,3,0.00,342320,121,0.48,2830,2830,2825,3675,1985,2830,2829.09,1.46,0,-36,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,204,5.87,0.45,12,0.00,482.00,6310.00,5120,20240513,-44.73,2500,20241209,13.20,3640,-22.25,20250121,2740,3.28,20250210,5120,-44.73,20240513,2500,13.20,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250311,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,-70,5,-2.41,70023230,25136,49.50,2890,2890,2750,3770,2030,2900,2785.77,1.45,0,722,3080,2990,2945,2855,2810,2967,2832,36,870,500,1970,5,1,7200000,204,5.87,0.45,12,0.35,482.00,6310.00,5120,20240513,-44.73,2500,20241209,13.20,3640,-22.25,20250121,2740,3.28,20250210,5120,-44.73,20240513,2500,13.20,20241209,0.00,N,103230,500,36 억,,104346,N,N,0,N,00,N
20250311,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2845,-55,5,-1.90,68964810,24762,48.77,2890,2890,2750,3770,2030,2900,2785.11,1.45,0,1055,3080,2990,2945,2855,2810,2967,2832,36,870,500,1970,5,1,7200000,205,5.90,0.45,12,0.34,482.00,6310.00,5120,20240513,-44.43,2500,20241209,13.80,3640,-21.84,20250121,2740,3.83,20250210,5120,-44.43,20240513,2500,13.80,20241209,0.00,N,103230,500,36 억,,104346,N,N,0,N,00,N
20250311,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,-50,5,-1.72,66935560,24048,47.36,2890,2890,2750,3770,2030,2900,2783.41,1.45,0,1098,3080,2990,2945,2855,2810,2967,2832,36,870,500,1970,5,1,7200000,205,5.91,0.45,12,0.33,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2740,4.01,20250210,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,104346,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 160742 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 20 2 0.71 46361880 16490 65.39 2830 2900 2725 3675 1985 2830 2811.44 1.46 0 -275 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 205 5.91 0.45 12 0.23 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2725 4.59 20250312 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
3 20250312 150744 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 20 2 0.71 41289480 14680 58.22 2830 2900 2725 3675 1985 2830 2812.63 1.46 0 -2 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 205 5.91 0.45 12 0.20 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2725 4.59 20250312 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
4 20250312 140742 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 20 2 0.71 26141475 9193 36.46 2830 2900 2815 3675 1985 2830 2843.63 1.46 0 -103 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 205 5.91 0.45 12 0.13 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2740 4.01 20250210 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
5 20250312 130742 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 20 2 0.71 26141475 9193 36.46 2830 2900 2815 3675 1985 2830 2843.63 1.46 0 -103 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 205 5.91 0.45 12 0.13 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2740 4.01 20250210 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
6 20250312 120744 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 35 2 1.24 21334765 7493 29.72 2830 2900 2820 3675 1985 2830 2847.29 1.46 0 -212 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 206 5.94 0.45 12 0.10 482.00 6310.00 5120 20240513 -44.04 2500 20241209 14.60 3640 -21.29 20250121 2740 4.56 20250210 5120 -44.04 20240513 2500 14.60 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
7 20250312 110739 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 35 2 1.24 14940930 5250 20.82 2830 2900 2820 3675 1985 2830 2845.89 1.46 0 -120 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 206 5.94 0.45 12 0.07 482.00 6310.00 5120 20240513 -44.04 2500 20241209 14.60 3640 -21.29 20250121 2740 4.56 20250210 5120 -44.04 20240513 2500 14.60 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
8 20250312 100740 57 100.00 KOSDAQ 기계·장비 N N N N N 2855 25 2 0.88 9239657 3250 12.89 2830 2900 2820 3675 1985 2830 2842.97 1.46 0 -310 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 206 5.92 0.45 12 0.05 482.00 6310.00 5120 20240513 -44.24 2500 20241209 14.20 3640 -21.57 20250121 2740 4.20 20250210 5120 -44.24 20240513 2500 14.20 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
9 20250312 090746 57 100.00 KOSDAQ 기계·장비 N N N N N 2830 0 3 0.00 342320 121 0.48 2830 2830 2825 3675 1985 2830 2829.09 1.46 0 -36 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 204 5.87 0.45 12 0.00 482.00 6310.00 5120 20240513 -44.73 2500 20241209 13.20 3640 -22.25 20250121 2740 3.28 20250210 5120 -44.73 20240513 2500 13.20 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
10 20250311 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 2830 -70 5 -2.41 70023230 25136 49.50 2890 2890 2750 3770 2030 2900 2785.77 1.45 0 722 3080 2990 2945 2855 2810 2967 2832 36 870 500 1970 5 1 7200000 204 5.87 0.45 12 0.35 482.00 6310.00 5120 20240513 -44.73 2500 20241209 13.20 3640 -22.25 20250121 2740 3.28 20250210 5120 -44.73 20240513 2500 13.20 20241209 0.00 N 103230 500 36 억 104346 N N 0 N 00 N
11 20250311 150739 57 100.00 KOSDAQ 기계·장비 N N N N N 2845 -55 5 -1.90 68964810 24762 48.77 2890 2890 2750 3770 2030 2900 2785.11 1.45 0 1055 3080 2990 2945 2855 2810 2967 2832 36 870 500 1970 5 1 7200000 205 5.90 0.45 12 0.34 482.00 6310.00 5120 20240513 -44.43 2500 20241209 13.80 3640 -21.84 20250121 2740 3.83 20250210 5120 -44.43 20240513 2500 13.80 20241209 0.00 N 103230 500 36 억 104346 N N 0 N 00 N
12 20250311 140739 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 -50 5 -1.72 66935560 24048 47.36 2890 2890 2750 3770 2030 2900 2783.41 1.45 0 1098 3080 2990 2945 2855 2810 2967 2832 36 870 500 1970 5 1 7200000 205 5.91 0.45 12 0.33 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2740 4.01 20250210 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 104346 N N 0 N 00 N