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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,304542395,138573,59.07,2220,2245,2150,2885,1555,2220,2197.70,0.27,0,-16814,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,674,11.06,2.64,12,0.45,199.00,833.00,4225,20240327,-47.93,1555,20250123,41.48,2650,-16.98,20250210,1555,41.48,20250123,4225,-47.93,20240327,1555,41.48,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N
20250318,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-40,5,-1.80,258745265,117698,50.17,2220,2245,2150,2885,1555,2220,2198.38,0.27,0,-10854,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,668,10.95,2.62,12,0.38,199.00,833.00,4225,20240327,-48.40,1555,20250123,40.19,2650,-17.74,20250210,1555,40.19,20250123,4225,-48.40,20240327,1555,40.19,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N
20250318,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-40,5,-1.80,252867710,114996,49.02,2220,2245,2150,2885,1555,2220,2198.93,0.27,0,-10572,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,668,10.95,2.62,12,0.38,199.00,833.00,4225,20240327,-48.40,1555,20250123,40.19,2650,-17.74,20250210,1555,40.19,20250123,4225,-48.40,20240327,1555,40.19,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N
20250318,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-40,5,-1.80,214942380,97612,41.61,2220,2245,2150,2885,1555,2220,2202.01,0.27,0,-10359,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,668,10.95,2.62,12,0.32,199.00,833.00,4225,20240327,-48.40,1555,20250123,40.19,2650,-17.74,20250210,1555,40.19,20250123,4225,-48.40,20240327,1555,40.19,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N
20250318,120749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,0,3,0.00,141843310,64385,27.44,2220,2245,2150,2885,1555,2220,2203.05,0.27,0,-4907,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,680,11.16,2.67,12,0.21,199.00,833.00,4225,20240327,-47.46,1555,20250123,42.77,2650,-16.23,20250210,1555,42.77,20250123,4225,-47.46,20240327,1555,42.77,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N
20250318,110748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-25,5,-1.13,123375255,55932,23.84,2220,2245,2150,2885,1555,2220,2205.81,0.27,0,-6123,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,673,11.03,2.64,12,0.18,199.00,833.00,4225,20240327,-48.05,1555,20250123,41.16,2650,-17.17,20250210,1555,41.16,20250123,4225,-48.05,20240327,1555,41.16,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N
20250318,100751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-30,5,-1.35,55341285,25299,10.78,2220,2220,2150,2885,1555,2220,2187.49,0.27,0,-2671,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,671,11.01,2.63,12,0.08,199.00,833.00,4225,20240327,-48.17,1555,20250123,40.84,2650,-17.36,20250210,1555,40.84,20250123,4225,-48.17,20240327,1555,40.84,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N
20250318,090752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-55,5,-2.48,18468675,8506,3.63,2220,2220,2150,2885,1555,2220,2171.25,0.27,0,2528,2330,2275,2200,2145,2070,2302,2172,153,665,500,1500,5,1,30647131,664,10.88,2.60,12,0.03,199.00,833.00,4225,20240327,-48.76,1555,20250123,39.23,2650,-18.30,20250210,1555,39.23,20250123,4225,-48.76,20240327,1555,39.23,20250123,1.40,N,101000,500,153 억,,82263,N,N,0,N,00,N
20250317,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,10,2,0.45,517588502,234609,61.40,2200,2255,2125,2870,1550,2210,2206.17,0.33,0,-13608,2360,2285,2135,2060,1910,2322,2097,153,660,500,1500,5,1,30647131,680,11.16,2.67,12,0.77,199.00,833.00,4225,20240327,-47.46,1555,20250123,42.77,2650,-16.23,20250210,1555,42.77,20250123,4225,-47.46,20240327,1555,42.77,20250123,1.44,N,101000,500,153 억,,102600,N,N,0,N,00,N
20250317,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-35,5,-1.58,481315122,218195,57.10,2200,2255,2125,2870,1550,2210,2205.89,0.33,0,-8394,2360,2285,2135,2060,1910,2322,2097,153,660,500,1500,5,1,30647131,667,10.93,2.61,12,0.71,199.00,833.00,4225,20240327,-48.52,1555,20250123,39.87,2650,-17.92,20250210,1555,39.87,20250123,4225,-48.52,20240327,1555,39.87,20250123,1.44,N,101000,500,153 억,,102600,N,N,0,N,00,N
20250317,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-20,5,-0.90,453259982,205341,53.74,2200,2255,2125,2870,1550,2210,2207.35,0.33,0,-8892,2360,2285,2135,2060,1910,2322,2097,153,660,500,1500,5,1,30647131,671,11.01,2.63,12,0.67,199.00,833.00,4225,20240327,-48.17,1555,20250123,40.84,2650,-17.36,20250210,1555,40.84,20250123,4225,-48.17,20240327,1555,40.84,20250123,1.44,N,101000,500,153 억,,102600,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 20250318 160748 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -20 5 -0.90 304542395 138573 59.07 2220 2245 2150 2885 1555 2220 2197.70 0.27 0 -16814 2330 2275 2200 2145 2070 2302 2172 153 665 500 1500 5 1 30647131 674 11.06 2.64 12 0.45 199.00 833.00 4225 20240327 -47.93 1555 20250123 41.48 2650 -16.98 20250210 1555 41.48 20250123 4225 -47.93 20240327 1555 41.48 20250123 1.40 N 101000 500 153 억 82263 N N 0 N 00 N
3 20250318 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -40 5 -1.80 258745265 117698 50.17 2220 2245 2150 2885 1555 2220 2198.38 0.27 0 -10854 2330 2275 2200 2145 2070 2302 2172 153 665 500 1500 5 1 30647131 668 10.95 2.62 12 0.38 199.00 833.00 4225 20240327 -48.40 1555 20250123 40.19 2650 -17.74 20250210 1555 40.19 20250123 4225 -48.40 20240327 1555 40.19 20250123 1.40 N 101000 500 153 억 82263 N N 0 N 00 N
4 20250318 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -40 5 -1.80 252867710 114996 49.02 2220 2245 2150 2885 1555 2220 2198.93 0.27 0 -10572 2330 2275 2200 2145 2070 2302 2172 153 665 500 1500 5 1 30647131 668 10.95 2.62 12 0.38 199.00 833.00 4225 20240327 -48.40 1555 20250123 40.19 2650 -17.74 20250210 1555 40.19 20250123 4225 -48.40 20240327 1555 40.19 20250123 1.40 N 101000 500 153 억 82263 N N 0 N 00 N
5 20250318 130749 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -40 5 -1.80 214942380 97612 41.61 2220 2245 2150 2885 1555 2220 2202.01 0.27 0 -10359 2330 2275 2200 2145 2070 2302 2172 153 665 500 1500 5 1 30647131 668 10.95 2.62 12 0.32 199.00 833.00 4225 20240327 -48.40 1555 20250123 40.19 2650 -17.74 20250210 1555 40.19 20250123 4225 -48.40 20240327 1555 40.19 20250123 1.40 N 101000 500 153 억 82263 N N 0 N 00 N
6 20250318 120749 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 0 3 0.00 141843310 64385 27.44 2220 2245 2150 2885 1555 2220 2203.05 0.27 0 -4907 2330 2275 2200 2145 2070 2302 2172 153 665 500 1500 5 1 30647131 680 11.16 2.67 12 0.21 199.00 833.00 4225 20240327 -47.46 1555 20250123 42.77 2650 -16.23 20250210 1555 42.77 20250123 4225 -47.46 20240327 1555 42.77 20250123 1.40 N 101000 500 153 억 82263 N N 0 N 00 N
7 20250318 110748 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -25 5 -1.13 123375255 55932 23.84 2220 2245 2150 2885 1555 2220 2205.81 0.27 0 -6123 2330 2275 2200 2145 2070 2302 2172 153 665 500 1500 5 1 30647131 673 11.03 2.64 12 0.18 199.00 833.00 4225 20240327 -48.05 1555 20250123 41.16 2650 -17.17 20250210 1555 41.16 20250123 4225 -48.05 20240327 1555 41.16 20250123 1.40 N 101000 500 153 억 82263 N N 0 N 00 N
8 20250318 100751 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 -30 5 -1.35 55341285 25299 10.78 2220 2220 2150 2885 1555 2220 2187.49 0.27 0 -2671 2330 2275 2200 2145 2070 2302 2172 153 665 500 1500 5 1 30647131 671 11.01 2.63 12 0.08 199.00 833.00 4225 20240327 -48.17 1555 20250123 40.84 2650 -17.36 20250210 1555 40.84 20250123 4225 -48.17 20240327 1555 40.84 20250123 1.40 N 101000 500 153 억 82263 N N 0 N 00 N
9 20250318 090752 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 -55 5 -2.48 18468675 8506 3.63 2220 2220 2150 2885 1555 2220 2171.25 0.27 0 2528 2330 2275 2200 2145 2070 2302 2172 153 665 500 1500 5 1 30647131 664 10.88 2.60 12 0.03 199.00 833.00 4225 20240327 -48.76 1555 20250123 39.23 2650 -18.30 20250210 1555 39.23 20250123 4225 -48.76 20240327 1555 39.23 20250123 1.40 N 101000 500 153 억 82263 N N 0 N 00 N
10 20250317 160747 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 10 2 0.45 517588502 234609 61.40 2200 2255 2125 2870 1550 2210 2206.17 0.33 0 -13608 2360 2285 2135 2060 1910 2322 2097 153 660 500 1500 5 1 30647131 680 11.16 2.67 12 0.77 199.00 833.00 4225 20240327 -47.46 1555 20250123 42.77 2650 -16.23 20250210 1555 42.77 20250123 4225 -47.46 20240327 1555 42.77 20250123 1.44 N 101000 500 153 억 102600 N N 0 N 00 N
11 20250317 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -35 5 -1.58 481315122 218195 57.10 2200 2255 2125 2870 1550 2210 2205.89 0.33 0 -8394 2360 2285 2135 2060 1910 2322 2097 153 660 500 1500 5 1 30647131 667 10.93 2.61 12 0.71 199.00 833.00 4225 20240327 -48.52 1555 20250123 39.87 2650 -17.92 20250210 1555 39.87 20250123 4225 -48.52 20240327 1555 39.87 20250123 1.44 N 101000 500 153 억 102600 N N 0 N 00 N
12 20250317 140748 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 -20 5 -0.90 453259982 205341 53.74 2200 2255 2125 2870 1550 2210 2207.35 0.33 0 -8892 2360 2285 2135 2060 1910 2322 2097 153 660 500 1500 5 1 30647131 671 11.01 2.63 12 0.67 199.00 833.00 4225 20240327 -48.17 1555 20250123 40.84 2650 -17.36 20250210 1555 40.84 20250123 4225 -48.17 20240327 1555 40.84 20250123 1.44 N 101000 500 153 억 102600 N N 0 N 00 N