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
123840/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
20250312,160812,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1116,-10,5,-0.89,1207380008,912306,18557.89,1100,1463,1096,1463,789,1126,1323.70,0.26,0,3687,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,415,-0.48,0.30,12,2.46,-2331.00,3764.00,6700,20240315,-83.34,1050,20250304,6.29,1635,-31.74,20250102,1050,6.29,20250304,1849,-39.64,20241223,166,572.29,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,150813,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1143,17,2,1.51,1166552044,876388,17827.26,1100,1463,1096,1463,789,1126,1331.09,0.26,0,3970,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,425,-0.49,0.30,12,2.36,-2331.00,3764.00,6700,20240315,-82.94,1050,20250304,8.86,1635,-30.09,20250102,1050,8.86,20250304,1849,-38.18,20241223,166,588.55,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,140812,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1296,170,2,15.10,804952864,589602,11993.53,1100,1463,1096,1463,789,1126,1365.25,0.26,0,-966,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,482,-0.56,0.34,12,1.59,-2331.00,3764.00,6700,20240315,-80.66,1050,20250304,23.43,1635,-20.73,20250102,1050,23.43,20250304,1849,-29.91,20241223,166,680.72,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,130811,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1346,220,2,19.54,618740433,450412,9162.16,1100,1463,1096,1463,789,1126,1373.72,0.26,0,-128,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,500,-0.58,0.36,12,1.21,-2331.00,3764.00,6700,20240315,-79.91,1050,20250304,28.19,1635,-17.68,20250102,1050,28.19,20250304,1849,-27.20,20241223,166,710.84,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,120814,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1390,264,2,23.45,364180217,262393,5337.53,1100,1463,1096,1463,789,1126,1387.92,0.26,0,-97,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,516,-0.60,0.37,12,0.71,-2331.00,3764.00,6700,20240315,-79.25,1050,20250304,32.38,1635,-14.98,20250102,1050,32.38,20250304,1849,-24.82,20241223,166,737.35,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,110808,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1104,-22,5,-1.95,2611765,2366,48.13,1100,1120,1096,1463,789,1126,1103.87,0.26,0,17,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,410,-0.47,0.29,12,0.01,-2331.00,3764.00,6700,20240315,-83.52,1050,20250304,5.14,1635,-32.48,20250102,1050,5.14,20250304,1849,-40.29,20241223,166,565.06,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,100810,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1105,-21,5,-1.87,1151617,1043,21.22,1100,1120,1096,1463,789,1126,1104.14,0.26,0,17,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,411,-0.47,0.29,12,0.00,-2331.00,3764.00,6700,20240315,-83.51,1050,20250304,5.24,1635,-32.42,20250102,1050,5.24,20250304,1849,-40.24,20241223,166,565.66,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250312,090816,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1100,-26,5,-2.31,1100,1,0.02,1100,1100,1100,1463,789,1126,1100.00,0.26,0,0,1166,1145,1110,1089,1054,1156,1100,372,337,1000,0,1,1,37154307,409,-0.47,0.29,12,0.00,-2331.00,3764.00,6700,20240315,-83.58,1050,20250304,4.76,1635,-32.72,20250102,1050,4.76,20250304,1849,-40.51,20241223,166,562.65,20241202,0.00,N,123840,1000,371 억,,97007,N,N,0,N,00,N
20250311,160805,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1126,-6,5,-0.53,5461081,4915,54.76,1102,1131,1075,1471,793,1132,1111.10,0.26,0,21,1248,1190,1139,1081,1030,1164,1055,372,339,1000,0,1,1,37154307,418,-0.48,0.30,12,0.01,-2331.00,3764.00,6700,20240315,-83.19,1050,20250304,7.24,1635,-31.13,20250102,1050,7.24,20250304,1849,-39.10,20241223,166,578.31,20241202,0.00,N,123840,1000,371 억,,96986,N,N,0,N,00,N
20250311,150809,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1111,-21,5,-1.86,4320623,3902,43.47,1102,1131,1075,1471,793,1132,1107.28,0.26,0,132,1248,1190,1139,1081,1030,1164,1055,372,339,1000,0,1,1,37154307,413,-0.48,0.30,12,0.01,-2331.00,3764.00,6700,20240315,-83.42,1050,20250304,5.81,1635,-32.05,20250102,1050,5.81,20250304,1849,-39.91,20241223,166,569.28,20241202,0.00,N,123840,1000,371 억,,96986,N,N,0,N,00,N
20250311,140809,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1111,-21,5,-1.86,3631697,3282,36.56,1102,1131,1075,1471,793,1132,1106.55,0.26,0,22,1248,1190,1139,1081,1030,1164,1055,372,339,1000,0,1,1,37154307,413,-0.48,0.30,12,0.01,-2331.00,3764.00,6700,20240315,-83.42,1050,20250304,5.81,1635,-32.05,20250102,1050,5.81,20250304,1849,-39.91,20241223,166,569.28,20241202,0.00,N,123840,1000,371 억,,96986,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 160812 51 100.00 KOSDAQ 기계·장비 N N N N N 1116 -10 5 -0.89 1207380008 912306 18557.89 1100 1463 1096 1463 789 1126 1323.70 0.26 0 3687 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 415 -0.48 0.30 12 2.46 -2331.00 3764.00 6700 20240315 -83.34 1050 20250304 6.29 1635 -31.74 20250102 1050 6.29 20250304 1849 -39.64 20241223 166 572.29 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
3 20250312 150813 51 100.00 KOSDAQ 기계·장비 N N N N N 1143 17 2 1.51 1166552044 876388 17827.26 1100 1463 1096 1463 789 1126 1331.09 0.26 0 3970 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 425 -0.49 0.30 12 2.36 -2331.00 3764.00 6700 20240315 -82.94 1050 20250304 8.86 1635 -30.09 20250102 1050 8.86 20250304 1849 -38.18 20241223 166 588.55 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
4 20250312 140812 51 100.00 KOSDAQ 기계·장비 N N N N N 1296 170 2 15.10 804952864 589602 11993.53 1100 1463 1096 1463 789 1126 1365.25 0.26 0 -966 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 482 -0.56 0.34 12 1.59 -2331.00 3764.00 6700 20240315 -80.66 1050 20250304 23.43 1635 -20.73 20250102 1050 23.43 20250304 1849 -29.91 20241223 166 680.72 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
5 20250312 130811 51 100.00 KOSDAQ 기계·장비 N N N N N 1346 220 2 19.54 618740433 450412 9162.16 1100 1463 1096 1463 789 1126 1373.72 0.26 0 -128 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 500 -0.58 0.36 12 1.21 -2331.00 3764.00 6700 20240315 -79.91 1050 20250304 28.19 1635 -17.68 20250102 1050 28.19 20250304 1849 -27.20 20241223 166 710.84 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
6 20250312 120814 51 100.00 KOSDAQ 기계·장비 N N N N N 1390 264 2 23.45 364180217 262393 5337.53 1100 1463 1096 1463 789 1126 1387.92 0.26 0 -97 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 516 -0.60 0.37 12 0.71 -2331.00 3764.00 6700 20240315 -79.25 1050 20250304 32.38 1635 -14.98 20250102 1050 32.38 20250304 1849 -24.82 20241223 166 737.35 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
7 20250312 110808 51 100.00 KOSDAQ 기계·장비 N N N N N 1104 -22 5 -1.95 2611765 2366 48.13 1100 1120 1096 1463 789 1126 1103.87 0.26 0 17 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 410 -0.47 0.29 12 0.01 -2331.00 3764.00 6700 20240315 -83.52 1050 20250304 5.14 1635 -32.48 20250102 1050 5.14 20250304 1849 -40.29 20241223 166 565.06 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
8 20250312 100810 51 100.00 KOSDAQ 기계·장비 N N N N N 1105 -21 5 -1.87 1151617 1043 21.22 1100 1120 1096 1463 789 1126 1104.14 0.26 0 17 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 411 -0.47 0.29 12 0.00 -2331.00 3764.00 6700 20240315 -83.51 1050 20250304 5.24 1635 -32.42 20250102 1050 5.24 20250304 1849 -40.24 20241223 166 565.66 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
9 20250312 090816 51 100.00 KOSDAQ 기계·장비 N N N N N 1100 -26 5 -2.31 1100 1 0.02 1100 1100 1100 1463 789 1126 1100.00 0.26 0 0 1166 1145 1110 1089 1054 1156 1100 372 337 1000 0 1 1 37154307 409 -0.47 0.29 12 0.00 -2331.00 3764.00 6700 20240315 -83.58 1050 20250304 4.76 1635 -32.72 20250102 1050 4.76 20250304 1849 -40.51 20241223 166 562.65 20241202 0.00 N 123840 1000 371 억 97007 N N 0 N 00 N
10 20250311 160805 51 100.00 KOSDAQ 기계·장비 N N N N N 1126 -6 5 -0.53 5461081 4915 54.76 1102 1131 1075 1471 793 1132 1111.10 0.26 0 21 1248 1190 1139 1081 1030 1164 1055 372 339 1000 0 1 1 37154307 418 -0.48 0.30 12 0.01 -2331.00 3764.00 6700 20240315 -83.19 1050 20250304 7.24 1635 -31.13 20250102 1050 7.24 20250304 1849 -39.10 20241223 166 578.31 20241202 0.00 N 123840 1000 371 억 96986 N N 0 N 00 N
11 20250311 150809 51 100.00 KOSDAQ 기계·장비 N N N N N 1111 -21 5 -1.86 4320623 3902 43.47 1102 1131 1075 1471 793 1132 1107.28 0.26 0 132 1248 1190 1139 1081 1030 1164 1055 372 339 1000 0 1 1 37154307 413 -0.48 0.30 12 0.01 -2331.00 3764.00 6700 20240315 -83.42 1050 20250304 5.81 1635 -32.05 20250102 1050 5.81 20250304 1849 -39.91 20241223 166 569.28 20241202 0.00 N 123840 1000 371 억 96986 N N 0 N 00 N
12 20250311 140809 51 100.00 KOSDAQ 기계·장비 N N N N N 1111 -21 5 -1.86 3631697 3282 36.56 1102 1131 1075 1471 793 1132 1106.55 0.26 0 22 1248 1190 1139 1081 1030 1164 1055 372 339 1000 0 1 1 37154307 413 -0.48 0.30 12 0.01 -2331.00 3764.00 6700 20240315 -83.42 1050 20250304 5.81 1635 -32.05 20250102 1050 5.81 20250304 1849 -39.91 20241223 166 569.28 20241202 0.00 N 123840 1000 371 억 96986 N N 0 N 00 N