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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-100,5,-4.35,428944830,191169,51.76,2295,2370,2200,2990,1610,2300,2243.80,0.00,0,631,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,674,11.06,2.64,12,0.62,199.00,833.00,4225,20240327,-47.93,1555,20250123,41.48,2650,-16.98,20250210,1555,41.48,20250123,4225,-47.93,20240327,1555,41.48,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N
20250306,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-60,5,-2.61,274623520,121421,32.87,2295,2370,2225,2990,1610,2300,2261.75,0.00,0,-1755,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,686,11.26,2.69,12,0.40,199.00,833.00,4225,20240327,-46.98,1555,20250123,44.05,2650,-15.47,20250210,1555,44.05,20250123,4225,-46.98,20240327,1555,44.05,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N
20250306,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-60,5,-2.61,178015200,78233,21.18,2295,2370,2230,2990,1610,2300,2275.45,0.00,0,-4475,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,686,11.26,2.69,12,0.26,199.00,833.00,4225,20240327,-46.98,1555,20250123,44.05,2650,-15.47,20250210,1555,44.05,20250123,4225,-46.98,20240327,1555,44.05,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N
20250306,130723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-15,5,-0.65,106592985,46583,12.61,2295,2370,2230,2990,1610,2300,2288.24,0.00,0,-4190,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,700,11.48,2.74,12,0.15,199.00,833.00,4225,20240327,-45.92,1555,20250123,46.95,2650,-13.77,20250210,1555,46.95,20250123,4225,-45.92,20240327,1555,46.95,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N
20250306,120722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,-5,5,-0.22,94608095,41314,11.18,2295,2370,2230,2990,1610,2300,2289.98,0.00,0,-4179,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,703,11.53,2.76,12,0.13,199.00,833.00,4225,20240327,-45.68,1555,20250123,47.59,2650,-13.40,20250210,1555,47.59,20250123,4225,-45.68,20240327,1555,47.59,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N
20250306,110719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,0,3,0.00,80331375,35102,9.50,2295,2370,2230,2990,1610,2300,2288.51,0.00,0,-5694,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,705,11.56,2.76,12,0.11,199.00,833.00,4225,20240327,-45.56,1555,20250123,47.91,2650,-13.21,20250210,1555,47.91,20250123,4225,-45.56,20240327,1555,47.91,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N
20250306,100721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,10,2,0.43,54551555,23915,6.47,2295,2370,2230,2990,1610,2300,2281.06,0.00,0,-5187,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,708,11.61,2.77,12,0.08,199.00,833.00,4225,20240327,-45.33,1555,20250123,48.55,2650,-12.83,20250210,1555,48.55,20250123,4225,-45.33,20240327,1555,48.55,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N
20250306,090725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2255,-45,5,-1.96,16321580,7214,1.95,2295,2295,2230,2990,1610,2300,2262.49,0.00,0,-2203,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,691,11.33,2.71,12,0.02,199.00,833.00,4225,20240327,-46.63,1555,20250123,45.02,2650,-14.91,20250210,1555,45.02,20250123,4225,-46.63,20240327,1555,45.02,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N
20250305,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-215,5,-8.55,857732421,366160,111.93,2540,2540,2260,3265,1765,2515,2342.53,0.04,0,-36314,2655,2585,2510,2440,2365,2547,2402,153,750,500,1710,5,1,30647131,705,11.56,2.76,12,1.19,199.00,833.00,4225,20240327,-45.56,1555,20250123,47.91,2650,-13.21,20250210,1555,47.91,20250123,4225,-45.56,20240327,1555,47.91,20250123,1.25,N,101000,500,153 억,,12066,N,N,0,N,00,N
20250305,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-205,5,-8.15,711742437,302989,92.62,2540,2540,2260,3265,1765,2515,2349.07,0.04,0,-33494,2655,2585,2510,2440,2365,2547,2402,153,750,500,1710,5,1,30647131,708,11.61,2.77,12,0.99,199.00,833.00,4225,20240327,-45.33,1555,20250123,48.55,2650,-12.83,20250210,1555,48.55,20250123,4225,-45.33,20240327,1555,48.55,20250123,1.25,N,101000,500,153 억,,12066,N,N,0,N,00,N
20250305,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,-190,5,-7.55,454072375,190620,58.27,2540,2540,2300,3265,1765,2515,2382.08,0.04,0,-19593,2655,2585,2510,2440,2365,2547,2402,153,750,500,1710,5,1,30647131,713,11.68,2.79,12,0.62,199.00,833.00,4225,20240327,-44.97,1555,20250123,49.52,2650,-12.26,20250210,1555,49.52,20250123,4225,-44.97,20240327,1555,49.52,20250123,1.25,N,101000,500,153 억,,12066,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 20250306 160723 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -100 5 -4.35 428944830 191169 51.76 2295 2370 2200 2990 1610 2300 2243.80 0.00 0 631 2646 2472 2366 2192 2086 2420 2140 153 690 500 1560 5 1 30647131 674 11.06 2.64 12 0.62 199.00 833.00 4225 20240327 -47.93 1555 20250123 41.48 2650 -16.98 20250210 1555 41.48 20250123 4225 -47.93 20240327 1555 41.48 20250123 1.30 N 101000 500 153 억 0 N N 0 N 00 N
3 20250306 150722 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 -60 5 -2.61 274623520 121421 32.87 2295 2370 2225 2990 1610 2300 2261.75 0.00 0 -1755 2646 2472 2366 2192 2086 2420 2140 153 690 500 1560 5 1 30647131 686 11.26 2.69 12 0.40 199.00 833.00 4225 20240327 -46.98 1555 20250123 44.05 2650 -15.47 20250210 1555 44.05 20250123 4225 -46.98 20240327 1555 44.05 20250123 1.30 N 101000 500 153 억 0 N N 0 N 00 N
4 20250306 140721 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 -60 5 -2.61 178015200 78233 21.18 2295 2370 2230 2990 1610 2300 2275.45 0.00 0 -4475 2646 2472 2366 2192 2086 2420 2140 153 690 500 1560 5 1 30647131 686 11.26 2.69 12 0.26 199.00 833.00 4225 20240327 -46.98 1555 20250123 44.05 2650 -15.47 20250210 1555 44.05 20250123 4225 -46.98 20240327 1555 44.05 20250123 1.30 N 101000 500 153 억 0 N N 0 N 00 N
5 20250306 130723 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -15 5 -0.65 106592985 46583 12.61 2295 2370 2230 2990 1610 2300 2288.24 0.00 0 -4190 2646 2472 2366 2192 2086 2420 2140 153 690 500 1560 5 1 30647131 700 11.48 2.74 12 0.15 199.00 833.00 4225 20240327 -45.92 1555 20250123 46.95 2650 -13.77 20250210 1555 46.95 20250123 4225 -45.92 20240327 1555 46.95 20250123 1.30 N 101000 500 153 억 0 N N 0 N 00 N
6 20250306 120722 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 -5 5 -0.22 94608095 41314 11.18 2295 2370 2230 2990 1610 2300 2289.98 0.00 0 -4179 2646 2472 2366 2192 2086 2420 2140 153 690 500 1560 5 1 30647131 703 11.53 2.76 12 0.13 199.00 833.00 4225 20240327 -45.68 1555 20250123 47.59 2650 -13.40 20250210 1555 47.59 20250123 4225 -45.68 20240327 1555 47.59 20250123 1.30 N 101000 500 153 억 0 N N 0 N 00 N
7 20250306 110719 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 0 3 0.00 80331375 35102 9.50 2295 2370 2230 2990 1610 2300 2288.51 0.00 0 -5694 2646 2472 2366 2192 2086 2420 2140 153 690 500 1560 5 1 30647131 705 11.56 2.76 12 0.11 199.00 833.00 4225 20240327 -45.56 1555 20250123 47.91 2650 -13.21 20250210 1555 47.91 20250123 4225 -45.56 20240327 1555 47.91 20250123 1.30 N 101000 500 153 억 0 N N 0 N 00 N
8 20250306 100721 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 10 2 0.43 54551555 23915 6.47 2295 2370 2230 2990 1610 2300 2281.06 0.00 0 -5187 2646 2472 2366 2192 2086 2420 2140 153 690 500 1560 5 1 30647131 708 11.61 2.77 12 0.08 199.00 833.00 4225 20240327 -45.33 1555 20250123 48.55 2650 -12.83 20250210 1555 48.55 20250123 4225 -45.33 20240327 1555 48.55 20250123 1.30 N 101000 500 153 억 0 N N 0 N 00 N
9 20250306 090725 57 100.00 KOSDAQ 기계·장비 N N N N N 2255 -45 5 -1.96 16321580 7214 1.95 2295 2295 2230 2990 1610 2300 2262.49 0.00 0 -2203 2646 2472 2366 2192 2086 2420 2140 153 690 500 1560 5 1 30647131 691 11.33 2.71 12 0.02 199.00 833.00 4225 20240327 -46.63 1555 20250123 45.02 2650 -14.91 20250210 1555 45.02 20250123 4225 -46.63 20240327 1555 45.02 20250123 1.30 N 101000 500 153 억 0 N N 0 N 00 N
10 20250305 160714 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 -215 5 -8.55 857732421 366160 111.93 2540 2540 2260 3265 1765 2515 2342.53 0.04 0 -36314 2655 2585 2510 2440 2365 2547 2402 153 750 500 1710 5 1 30647131 705 11.56 2.76 12 1.19 199.00 833.00 4225 20240327 -45.56 1555 20250123 47.91 2650 -13.21 20250210 1555 47.91 20250123 4225 -45.56 20240327 1555 47.91 20250123 1.25 N 101000 500 153 억 12066 N N 0 N 00 N
11 20250305 150717 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 -205 5 -8.15 711742437 302989 92.62 2540 2540 2260 3265 1765 2515 2349.07 0.04 0 -33494 2655 2585 2510 2440 2365 2547 2402 153 750 500 1710 5 1 30647131 708 11.61 2.77 12 0.99 199.00 833.00 4225 20240327 -45.33 1555 20250123 48.55 2650 -12.83 20250210 1555 48.55 20250123 4225 -45.33 20240327 1555 48.55 20250123 1.25 N 101000 500 153 억 12066 N N 0 N 00 N
12 20250305 140715 57 100.00 KOSDAQ 기계·장비 N N N N N 2325 -190 5 -7.55 454072375 190620 58.27 2540 2540 2300 3265 1765 2515 2382.08 0.04 0 -19593 2655 2585 2510 2440 2365 2547 2402 153 750 500 1710 5 1 30647131 713 11.68 2.79 12 0.62 199.00 833.00 4225 20240327 -44.97 1555 20250123 49.52 2650 -12.26 20250210 1555 49.52 20250123 4225 -44.97 20240327 1555 49.52 20250123 1.25 N 101000 500 153 억 12066 N N 0 N 00 N