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
143540/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
20250312,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,625,-1,5,-0.16,24197657,38392,119.38,615,649,615,813,439,626,630.28,0.37,0,2350,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,279,-2.16,0.92,12,0.09,-289.00,683.00,1399,20240404,-55.33,581,20241210,7.57,747,-16.33,20250110,615,1.63,20250312,1399,-55.33,20240404,581,7.57,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,150837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,4,2,0.64,22499563,35676,110.93,615,649,615,813,439,626,630.66,0.37,0,3972,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,281,-2.18,0.92,12,0.08,-289.00,683.00,1399,20240404,-54.97,581,20241210,8.43,747,-15.66,20250110,615,2.44,20250312,1399,-54.97,20240404,581,8.43,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,140834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,1,2,0.16,22119354,35073,109.06,615,649,615,813,439,626,630.67,0.37,0,3999,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,280,-2.17,0.92,12,0.08,-289.00,683.00,1399,20240404,-55.18,581,20241210,7.92,747,-16.06,20250110,615,1.95,20250312,1399,-55.18,20240404,581,7.92,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,130835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,640,14,2,2.24,20455427,32435,100.86,615,649,615,813,439,626,630.66,0.37,0,3212,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,285,-2.21,0.94,12,0.07,-289.00,683.00,1399,20240404,-54.25,581,20241210,10.15,747,-14.32,20250110,615,4.07,20250312,1399,-54.25,20240404,581,10.15,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,120837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,631,5,2,0.80,10396543,16625,51.69,615,649,615,813,439,626,625.36,0.37,0,3626,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,281,-2.18,0.92,12,0.04,-289.00,683.00,1399,20240404,-54.90,581,20241210,8.61,747,-15.53,20250110,615,2.60,20250312,1399,-54.90,20240404,581,8.61,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,110831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,631,5,2,0.80,10375703,16592,51.59,615,649,615,813,439,626,625.34,0.37,0,3652,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,281,-2.18,0.92,12,0.04,-289.00,683.00,1399,20240404,-54.90,581,20241210,8.61,747,-15.53,20250110,615,2.60,20250312,1399,-54.90,20240404,581,8.61,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,100832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,633,7,2,1.12,7825507,12540,38.99,615,649,615,813,439,626,624.04,0.37,0,3024,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,282,-2.19,0.93,12,0.03,-289.00,683.00,1399,20240404,-54.75,581,20241210,8.95,747,-15.26,20250110,615,2.93,20250312,1399,-54.75,20240404,581,8.95,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250312,090839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,622,-4,5,-0.64,4078344,6605,20.54,615,625,615,813,439,626,617.46,0.37,0,345,664,644,630,610,596,638,604,223,187,500,430,1,1,44599895,277,-2.15,0.91,12,0.01,-289.00,683.00,1399,20240404,-55.54,581,20241210,7.06,747,-16.73,20250110,615,1.14,20250312,1399,-55.54,20240404,581,7.06,20241210,0.28,N,143540,500,222 억,,165255,N,N,0,N,00,N
20250311,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,626,-9,5,-1.42,20229523,32160,67.72,635,650,616,825,445,635,629.03,0.37,0,-182,660,647,641,628,622,644,625,223,190,500,440,1,1,44599895,279,-2.17,0.92,12,0.07,-289.00,683.00,1399,20240404,-55.25,581,20241210,7.75,747,-16.20,20250110,616,1.62,20250311,1399,-55.25,20240404,581,7.75,20241210,0.28,N,143540,500,222 억,,165437,N,N,0,N,00,N
20250311,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,631,-4,5,-0.63,19184821,30493,64.21,635,650,616,825,445,635,629.15,0.37,0,308,660,647,641,628,622,644,625,223,190,500,440,1,1,44599895,281,-2.18,0.92,12,0.07,-289.00,683.00,1399,20240404,-54.90,581,20241210,8.61,747,-15.53,20250110,616,2.44,20250311,1399,-54.90,20240404,581,8.61,20241210,0.28,N,143540,500,222 억,,165437,N,N,0,N,00,N
20250311,140833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,631,-4,5,-0.63,18985429,30177,63.55,635,650,616,825,445,635,629.14,0.37,0,303,660,647,641,628,622,644,625,223,190,500,440,1,1,44599895,281,-2.18,0.92,12,0.07,-289.00,683.00,1399,20240404,-54.90,581,20241210,8.61,747,-15.53,20250110,616,2.44,20250311,1399,-54.90,20240404,581,8.61,20241210,0.28,N,143540,500,222 억,,165437,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 160835 57 100.00 KOSDAQ 기계·장비 N N N N N 625 -1 5 -0.16 24197657 38392 119.38 615 649 615 813 439 626 630.28 0.37 0 2350 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 279 -2.16 0.92 12 0.09 -289.00 683.00 1399 20240404 -55.33 581 20241210 7.57 747 -16.33 20250110 615 1.63 20250312 1399 -55.33 20240404 581 7.57 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
3 20250312 150837 57 100.00 KOSDAQ 기계·장비 N N N N N 630 4 2 0.64 22499563 35676 110.93 615 649 615 813 439 626 630.66 0.37 0 3972 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 281 -2.18 0.92 12 0.08 -289.00 683.00 1399 20240404 -54.97 581 20241210 8.43 747 -15.66 20250110 615 2.44 20250312 1399 -54.97 20240404 581 8.43 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
4 20250312 140834 57 100.00 KOSDAQ 기계·장비 N N N N N 627 1 2 0.16 22119354 35073 109.06 615 649 615 813 439 626 630.67 0.37 0 3999 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 280 -2.17 0.92 12 0.08 -289.00 683.00 1399 20240404 -55.18 581 20241210 7.92 747 -16.06 20250110 615 1.95 20250312 1399 -55.18 20240404 581 7.92 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
5 20250312 130835 57 100.00 KOSDAQ 기계·장비 N N N N N 640 14 2 2.24 20455427 32435 100.86 615 649 615 813 439 626 630.66 0.37 0 3212 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 285 -2.21 0.94 12 0.07 -289.00 683.00 1399 20240404 -54.25 581 20241210 10.15 747 -14.32 20250110 615 4.07 20250312 1399 -54.25 20240404 581 10.15 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
6 20250312 120837 57 100.00 KOSDAQ 기계·장비 N N N N N 631 5 2 0.80 10396543 16625 51.69 615 649 615 813 439 626 625.36 0.37 0 3626 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 281 -2.18 0.92 12 0.04 -289.00 683.00 1399 20240404 -54.90 581 20241210 8.61 747 -15.53 20250110 615 2.60 20250312 1399 -54.90 20240404 581 8.61 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
7 20250312 110831 57 100.00 KOSDAQ 기계·장비 N N N N N 631 5 2 0.80 10375703 16592 51.59 615 649 615 813 439 626 625.34 0.37 0 3652 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 281 -2.18 0.92 12 0.04 -289.00 683.00 1399 20240404 -54.90 581 20241210 8.61 747 -15.53 20250110 615 2.60 20250312 1399 -54.90 20240404 581 8.61 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
8 20250312 100832 57 100.00 KOSDAQ 기계·장비 N N N N N 633 7 2 1.12 7825507 12540 38.99 615 649 615 813 439 626 624.04 0.37 0 3024 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 282 -2.19 0.93 12 0.03 -289.00 683.00 1399 20240404 -54.75 581 20241210 8.95 747 -15.26 20250110 615 2.93 20250312 1399 -54.75 20240404 581 8.95 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
9 20250312 090839 57 100.00 KOSDAQ 기계·장비 N N N N N 622 -4 5 -0.64 4078344 6605 20.54 615 625 615 813 439 626 617.46 0.37 0 345 664 644 630 610 596 638 604 223 187 500 430 1 1 44599895 277 -2.15 0.91 12 0.01 -289.00 683.00 1399 20240404 -55.54 581 20241210 7.06 747 -16.73 20250110 615 1.14 20250312 1399 -55.54 20240404 581 7.06 20241210 0.28 N 143540 500 222 억 165255 N N 0 N 00 N
10 20250311 160828 57 100.00 KOSDAQ 기계·장비 N N N N N 626 -9 5 -1.42 20229523 32160 67.72 635 650 616 825 445 635 629.03 0.37 0 -182 660 647 641 628 622 644 625 223 190 500 440 1 1 44599895 279 -2.17 0.92 12 0.07 -289.00 683.00 1399 20240404 -55.25 581 20241210 7.75 747 -16.20 20250110 616 1.62 20250311 1399 -55.25 20240404 581 7.75 20241210 0.28 N 143540 500 222 억 165437 N N 0 N 00 N
11 20250311 150831 57 100.00 KOSDAQ 기계·장비 N N N N N 631 -4 5 -0.63 19184821 30493 64.21 635 650 616 825 445 635 629.15 0.37 0 308 660 647 641 628 622 644 625 223 190 500 440 1 1 44599895 281 -2.18 0.92 12 0.07 -289.00 683.00 1399 20240404 -54.90 581 20241210 8.61 747 -15.53 20250110 616 2.44 20250311 1399 -54.90 20240404 581 8.61 20241210 0.28 N 143540 500 222 억 165437 N N 0 N 00 N
12 20250311 140833 57 100.00 KOSDAQ 기계·장비 N N N N N 631 -4 5 -0.63 18985429 30177 63.55 635 650 616 825 445 635 629.14 0.37 0 303 660 647 641 628 622 644 625 223 190 500 440 1 1 44599895 281 -2.18 0.92 12 0.07 -289.00 683.00 1399 20240404 -54.90 581 20241210 8.61 747 -15.53 20250110 616 2.44 20250311 1399 -54.90 20240404 581 8.61 20241210 0.28 N 143540 500 222 억 165437 N N 0 N 00 N