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
320000/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
20250312,161122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-70,5,-2.75,273077940,109439,133.93,2495,2545,2440,3315,1785,2550,2495.25,0.34,0,-1104,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,694,29.52,1.89,12,0.39,84.00,1313.00,5410,20240614,-54.16,2150,20240229,15.35,3335,-25.64,20250109,2165,14.55,20250221,5410,-54.16,20240614,2165,14.55,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-85,5,-3.33,220753880,88515,108.33,2495,2545,2440,3315,1785,2550,2493.97,0.34,0,676,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,689,29.35,1.88,12,0.32,84.00,1313.00,5410,20240614,-54.44,2150,20240229,14.65,3335,-26.09,20250109,2165,13.86,20250221,5410,-54.44,20240614,2165,13.86,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2525,-25,5,-0.98,105831075,42210,51.66,2495,2545,2490,3315,1785,2550,2507.25,0.34,0,10690,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,706,30.06,1.92,12,0.15,84.00,1313.00,5410,20240614,-53.33,2150,20240229,17.44,3335,-24.29,20250109,2165,16.63,20250221,5410,-53.33,20240614,2165,16.63,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,131122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2520,-30,5,-1.18,100387635,40052,49.02,2495,2545,2490,3315,1785,2550,2506.43,0.34,0,11291,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,705,30.00,1.92,12,0.14,84.00,1313.00,5410,20240614,-53.42,2150,20240229,17.21,3335,-24.44,20250109,2165,16.40,20250221,5410,-53.42,20240614,2165,16.40,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,121126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2525,-25,5,-0.98,98033150,39122,47.88,2495,2545,2490,3315,1785,2550,2505.83,0.34,0,11467,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,706,30.06,1.92,12,0.14,84.00,1313.00,5410,20240614,-53.33,2150,20240229,17.44,3335,-24.29,20250109,2165,16.63,20250221,5410,-53.33,20240614,2165,16.63,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,111118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-20,5,-0.78,93213365,37216,45.55,2495,2545,2490,3315,1785,2550,2504.66,0.34,0,10070,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,708,30.12,1.93,12,0.13,84.00,1313.00,5410,20240614,-53.23,2150,20240229,17.67,3335,-24.14,20250109,2165,16.86,20250221,5410,-53.23,20240614,2165,16.86,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,101119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-40,5,-1.57,83320825,33281,40.73,2495,2545,2490,3315,1785,2550,2503.56,0.34,0,11390,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,702,29.88,1.91,12,0.12,84.00,1313.00,5410,20240614,-53.60,2150,20240229,16.74,3335,-24.74,20250109,2165,15.94,20250221,5410,-53.60,20240614,2165,15.94,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250312,091127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2520,-30,5,-1.18,60097005,24036,29.42,2495,2545,2490,3315,1785,2550,2500.29,0.34,0,9614,2663,2606,2538,2481,2413,2635,2510,28,765,100,1730,5,1,27965627,705,30.00,1.92,12,0.09,84.00,1313.00,5410,20240614,-53.42,2150,20240229,17.21,3335,-24.44,20250109,2165,16.40,20250221,5410,-53.42,20240614,2165,16.40,20240820,2.69,N,320000,100,27 억,,94150,N,N,0,N,00,N
20250311,161114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,0,3,0.00,200007725,79038,81.40,2470,2595,2470,3315,1785,2550,2530.53,0.29,0,12249,2650,2600,2575,2525,2500,2587,2512,28,765,100,1730,5,1,27965627,713,30.36,1.94,12,0.28,84.00,1313.00,5410,20240614,-52.87,2150,20240229,18.60,3335,-23.54,20250109,2165,17.78,20250221,5410,-52.87,20240614,2165,17.78,20240820,2.71,N,320000,100,27 억,,81924,N,N,0,N,00,N
20250311,151117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-20,5,-0.78,178927825,70708,72.82,2470,2595,2470,3315,1785,2550,2530.52,0.29,0,10705,2650,2600,2575,2525,2500,2587,2512,28,765,100,1730,5,1,27965627,708,30.12,1.93,12,0.25,84.00,1313.00,5410,20240614,-53.23,2150,20240229,17.67,3335,-24.14,20250109,2165,16.86,20250221,5410,-53.23,20240614,2165,16.86,20240820,2.71,N,320000,100,27 억,,81924,N,N,0,N,00,N
20250311,141120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-15,5,-0.59,131317470,51964,53.52,2470,2595,2470,3315,1785,2550,2527.09,0.29,0,8956,2650,2600,2575,2525,2500,2587,2512,28,765,100,1730,5,1,27965627,709,30.18,1.93,12,0.19,84.00,1313.00,5410,20240614,-53.14,2150,20240229,17.91,3335,-23.99,20250109,2165,17.09,20250221,5410,-53.14,20240614,2165,17.09,20240820,2.71,N,320000,100,27 억,,81924,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 161122 57 100.00 KOSDAQ 기계·장비 N N N N N 2480 -70 5 -2.75 273077940 109439 133.93 2495 2545 2440 3315 1785 2550 2495.25 0.34 0 -1104 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 694 29.52 1.89 12 0.39 84.00 1313.00 5410 20240614 -54.16 2150 20240229 15.35 3335 -25.64 20250109 2165 14.55 20250221 5410 -54.16 20240614 2165 14.55 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
3 20250312 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 -85 5 -3.33 220753880 88515 108.33 2495 2545 2440 3315 1785 2550 2493.97 0.34 0 676 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 689 29.35 1.88 12 0.32 84.00 1313.00 5410 20240614 -54.44 2150 20240229 14.65 3335 -26.09 20250109 2165 13.86 20250221 5410 -54.44 20240614 2165 13.86 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
4 20250312 141121 57 100.00 KOSDAQ 기계·장비 N N N N N 2525 -25 5 -0.98 105831075 42210 51.66 2495 2545 2490 3315 1785 2550 2507.25 0.34 0 10690 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 706 30.06 1.92 12 0.15 84.00 1313.00 5410 20240614 -53.33 2150 20240229 17.44 3335 -24.29 20250109 2165 16.63 20250221 5410 -53.33 20240614 2165 16.63 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
5 20250312 131122 57 100.00 KOSDAQ 기계·장비 N N N N N 2520 -30 5 -1.18 100387635 40052 49.02 2495 2545 2490 3315 1785 2550 2506.43 0.34 0 11291 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 705 30.00 1.92 12 0.14 84.00 1313.00 5410 20240614 -53.42 2150 20240229 17.21 3335 -24.44 20250109 2165 16.40 20250221 5410 -53.42 20240614 2165 16.40 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
6 20250312 121126 57 100.00 KOSDAQ 기계·장비 N N N N N 2525 -25 5 -0.98 98033150 39122 47.88 2495 2545 2490 3315 1785 2550 2505.83 0.34 0 11467 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 706 30.06 1.92 12 0.14 84.00 1313.00 5410 20240614 -53.33 2150 20240229 17.44 3335 -24.29 20250109 2165 16.63 20250221 5410 -53.33 20240614 2165 16.63 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
7 20250312 111118 57 100.00 KOSDAQ 기계·장비 N N N N N 2530 -20 5 -0.78 93213365 37216 45.55 2495 2545 2490 3315 1785 2550 2504.66 0.34 0 10070 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 708 30.12 1.93 12 0.13 84.00 1313.00 5410 20240614 -53.23 2150 20240229 17.67 3335 -24.14 20250109 2165 16.86 20250221 5410 -53.23 20240614 2165 16.86 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
8 20250312 101119 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 -40 5 -1.57 83320825 33281 40.73 2495 2545 2490 3315 1785 2550 2503.56 0.34 0 11390 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 702 29.88 1.91 12 0.12 84.00 1313.00 5410 20240614 -53.60 2150 20240229 16.74 3335 -24.74 20250109 2165 15.94 20250221 5410 -53.60 20240614 2165 15.94 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
9 20250312 091127 57 100.00 KOSDAQ 기계·장비 N N N N N 2520 -30 5 -1.18 60097005 24036 29.42 2495 2545 2490 3315 1785 2550 2500.29 0.34 0 9614 2663 2606 2538 2481 2413 2635 2510 28 765 100 1730 5 1 27965627 705 30.00 1.92 12 0.09 84.00 1313.00 5410 20240614 -53.42 2150 20240229 17.21 3335 -24.44 20250109 2165 16.40 20250221 5410 -53.42 20240614 2165 16.40 20240820 2.69 N 320000 100 27 억 94150 N N 0 N 00 N
10 20250311 161114 57 100.00 KOSDAQ 기계·장비 N N N N N 2550 0 3 0.00 200007725 79038 81.40 2470 2595 2470 3315 1785 2550 2530.53 0.29 0 12249 2650 2600 2575 2525 2500 2587 2512 28 765 100 1730 5 1 27965627 713 30.36 1.94 12 0.28 84.00 1313.00 5410 20240614 -52.87 2150 20240229 18.60 3335 -23.54 20250109 2165 17.78 20250221 5410 -52.87 20240614 2165 17.78 20240820 2.71 N 320000 100 27 억 81924 N N 0 N 00 N
11 20250311 151117 57 100.00 KOSDAQ 기계·장비 N N N N N 2530 -20 5 -0.78 178927825 70708 72.82 2470 2595 2470 3315 1785 2550 2530.52 0.29 0 10705 2650 2600 2575 2525 2500 2587 2512 28 765 100 1730 5 1 27965627 708 30.12 1.93 12 0.25 84.00 1313.00 5410 20240614 -53.23 2150 20240229 17.67 3335 -24.14 20250109 2165 16.86 20250221 5410 -53.23 20240614 2165 16.86 20240820 2.71 N 320000 100 27 억 81924 N N 0 N 00 N
12 20250311 141120 57 100.00 KOSDAQ 기계·장비 N N N N N 2535 -15 5 -0.59 131317470 51964 53.52 2470 2595 2470 3315 1785 2550 2527.09 0.29 0 8956 2650 2600 2575 2525 2500 2587 2512 28 765 100 1730 5 1 27965627 709 30.18 1.93 12 0.19 84.00 1313.00 5410 20240614 -53.14 2150 20240229 17.91 3335 -23.99 20250109 2165 17.09 20250221 5410 -53.14 20240614 2165 17.09 20240820 2.71 N 320000 100 27 억 81924 N N 0 N 00 N