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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-100,5,-4.42,762595082,351186,389.10,2245,2280,2120,2935,1585,2260,2171.48,0.00,0,-352,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,662,10.85,2.59,12,1.15,199.00,833.00,4225,20240327,-48.88,1555,20250123,38.91,2650,-18.49,20250210,1555,38.91,20250123,4225,-48.88,20240327,1555,38.91,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N
20250313,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-110,5,-4.87,699386642,321688,356.41,2245,2280,2120,2935,1585,2260,2174.11,0.00,0,3560,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,659,10.80,2.58,12,1.05,199.00,833.00,4225,20240327,-49.11,1555,20250123,38.26,2650,-18.87,20250210,1555,38.26,20250123,4225,-49.11,20240327,1555,38.26,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N
20250313,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-110,5,-4.87,593829705,272278,301.67,2245,2280,2135,2935,1585,2260,2180.97,0.00,0,5831,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,659,10.80,2.58,12,0.89,199.00,833.00,4225,20240327,-49.11,1555,20250123,38.26,2650,-18.87,20250210,1555,38.26,20250123,4225,-49.11,20240327,1555,38.26,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N
20250313,130741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-80,5,-3.54,460206485,210901,233.67,2245,2280,2145,2935,1585,2260,2182.10,0.00,0,9051,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,668,10.95,2.62,12,0.69,199.00,833.00,4225,20240327,-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,,0,N,N,0,N,00,N
20250313,120740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-110,5,-4.87,309235555,141240,156.49,2245,2280,2145,2935,1585,2260,2189.43,0.00,0,10027,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,659,10.80,2.58,12,0.46,199.00,833.00,4225,20240327,-49.11,1555,20250123,38.26,2650,-18.87,20250210,1555,38.26,20250123,4225,-49.11,20240327,1555,38.26,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N
20250313,110741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,-45,5,-1.99,229540200,104443,115.72,2245,2280,2165,2935,1585,2260,2197.76,0.00,0,6601,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,679,11.13,2.66,12,0.34,199.00,833.00,4225,20240327,-47.57,1555,20250123,42.44,2650,-16.42,20250210,1555,42.44,20250123,4225,-47.57,20240327,1555,42.44,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N
20250313,100739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-80,5,-3.54,108662480,49429,54.76,2245,2280,2165,2935,1585,2260,2198.35,0.00,0,4467,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,668,10.95,2.62,12,0.16,199.00,833.00,4225,20240327,-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,,0,N,N,0,N,00,N
20250313,090741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2270,10,2,0.44,16190220,7211,7.99,2245,2280,2245,2935,1585,2260,2245.21,0.00,0,6790,2330,2295,2255,2220,2180,2275,2200,153,675,500,1530,5,1,30647131,696,11.41,2.73,12,0.02,199.00,833.00,4225,20240327,-46.27,1555,20250123,45.98,2650,-14.34,20250210,1555,45.98,20250123,4225,-46.27,20240327,1555,45.98,20250123,1.40,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,-20,5,-0.88,203768510,90257,75.25,2285,2290,2215,2960,1600,2280,2257.65,0.00,0,-10684,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,693,11.36,2.71,12,0.29,199.00,833.00,4225,20240327,-46.51,1555,20250123,45.34,2650,-14.72,20250210,1555,45.34,20250123,4225,-46.51,20240327,1555,45.34,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2265,-15,5,-0.66,201145895,89096,74.28,2285,2290,2215,2960,1600,2280,2257.63,0.00,0,-10635,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,694,11.38,2.72,12,0.29,199.00,833.00,4225,20240327,-46.39,1555,20250123,45.66,2650,-14.53,20250210,1555,45.66,20250123,4225,-46.39,20240327,1555,45.66,20250123,1.36,N,101000,500,153 억,,0,N,N,0,N,00,N
20250312,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2270,-10,5,-0.44,170348840,75451,62.91,2285,2290,2215,2960,1600,2280,2257.74,0.00,0,-14701,2386,2332,2241,2187,2096,2360,2215,153,680,500,1550,5,1,30647131,696,11.41,2.73,12,0.25,199.00,833.00,4225,20240327,-46.27,1555,20250123,45.98,2650,-14.34,20250210,1555,45.98,20250123,4225,-46.27,20240327,1555,45.98,20250123,1.36,N,101000,500,153 억,,0,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 20250313 160740 57 100.00 KOSDAQ 기계·장비 N N N N N 2160 -100 5 -4.42 762595082 351186 389.10 2245 2280 2120 2935 1585 2260 2171.48 0.00 0 -352 2330 2295 2255 2220 2180 2275 2200 153 675 500 1530 5 1 30647131 662 10.85 2.59 12 1.15 199.00 833.00 4225 20240327 -48.88 1555 20250123 38.91 2650 -18.49 20250210 1555 38.91 20250123 4225 -48.88 20240327 1555 38.91 20250123 1.40 N 101000 500 153 억 0 N N 0 N 00 N
3 20250313 150740 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 -110 5 -4.87 699386642 321688 356.41 2245 2280 2120 2935 1585 2260 2174.11 0.00 0 3560 2330 2295 2255 2220 2180 2275 2200 153 675 500 1530 5 1 30647131 659 10.80 2.58 12 1.05 199.00 833.00 4225 20240327 -49.11 1555 20250123 38.26 2650 -18.87 20250210 1555 38.26 20250123 4225 -49.11 20240327 1555 38.26 20250123 1.40 N 101000 500 153 억 0 N N 0 N 00 N
4 20250313 140740 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 -110 5 -4.87 593829705 272278 301.67 2245 2280 2135 2935 1585 2260 2180.97 0.00 0 5831 2330 2295 2255 2220 2180 2275 2200 153 675 500 1530 5 1 30647131 659 10.80 2.58 12 0.89 199.00 833.00 4225 20240327 -49.11 1555 20250123 38.26 2650 -18.87 20250210 1555 38.26 20250123 4225 -49.11 20240327 1555 38.26 20250123 1.40 N 101000 500 153 억 0 N N 0 N 00 N
5 20250313 130741 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -80 5 -3.54 460206485 210901 233.67 2245 2280 2145 2935 1585 2260 2182.10 0.00 0 9051 2330 2295 2255 2220 2180 2275 2200 153 675 500 1530 5 1 30647131 668 10.95 2.62 12 0.69 199.00 833.00 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 0 N N 0 N 00 N
6 20250313 120740 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 -110 5 -4.87 309235555 141240 156.49 2245 2280 2145 2935 1585 2260 2189.43 0.00 0 10027 2330 2295 2255 2220 2180 2275 2200 153 675 500 1530 5 1 30647131 659 10.80 2.58 12 0.46 199.00 833.00 4225 20240327 -49.11 1555 20250123 38.26 2650 -18.87 20250210 1555 38.26 20250123 4225 -49.11 20240327 1555 38.26 20250123 1.40 N 101000 500 153 억 0 N N 0 N 00 N
7 20250313 110741 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 -45 5 -1.99 229540200 104443 115.72 2245 2280 2165 2935 1585 2260 2197.76 0.00 0 6601 2330 2295 2255 2220 2180 2275 2200 153 675 500 1530 5 1 30647131 679 11.13 2.66 12 0.34 199.00 833.00 4225 20240327 -47.57 1555 20250123 42.44 2650 -16.42 20250210 1555 42.44 20250123 4225 -47.57 20240327 1555 42.44 20250123 1.40 N 101000 500 153 억 0 N N 0 N 00 N
8 20250313 100739 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -80 5 -3.54 108662480 49429 54.76 2245 2280 2165 2935 1585 2260 2198.35 0.00 0 4467 2330 2295 2255 2220 2180 2275 2200 153 675 500 1530 5 1 30647131 668 10.95 2.62 12 0.16 199.00 833.00 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 0 N N 0 N 00 N
9 20250313 090741 57 100.00 KOSDAQ 기계·장비 N N N N N 2270 10 2 0.44 16190220 7211 7.99 2245 2280 2245 2935 1585 2260 2245.21 0.00 0 6790 2330 2295 2255 2220 2180 2275 2200 153 675 500 1530 5 1 30647131 696 11.41 2.73 12 0.02 199.00 833.00 4225 20240327 -46.27 1555 20250123 45.98 2650 -14.34 20250210 1555 45.98 20250123 4225 -46.27 20240327 1555 45.98 20250123 1.40 N 101000 500 153 억 0 N N 0 N 00 N
10 20250312 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 2260 -20 5 -0.88 203768510 90257 75.25 2285 2290 2215 2960 1600 2280 2257.65 0.00 0 -10684 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 693 11.36 2.71 12 0.29 199.00 833.00 4225 20240327 -46.51 1555 20250123 45.34 2650 -14.72 20250210 1555 45.34 20250123 4225 -46.51 20240327 1555 45.34 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
11 20250312 150737 57 100.00 KOSDAQ 기계·장비 N N N N N 2265 -15 5 -0.66 201145895 89096 74.28 2285 2290 2215 2960 1600 2280 2257.63 0.00 0 -10635 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 694 11.38 2.72 12 0.29 199.00 833.00 4225 20240327 -46.39 1555 20250123 45.66 2650 -14.53 20250210 1555 45.66 20250123 4225 -46.39 20240327 1555 45.66 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N
12 20250312 140736 57 100.00 KOSDAQ 기계·장비 N N N N N 2270 -10 5 -0.44 170348840 75451 62.91 2285 2290 2215 2960 1600 2280 2257.74 0.00 0 -14701 2386 2332 2241 2187 2096 2360 2215 153 680 500 1550 5 1 30647131 696 11.41 2.73 12 0.25 199.00 833.00 4225 20240327 -46.27 1555 20250123 45.98 2650 -14.34 20250210 1555 45.98 20250123 4225 -46.27 20240327 1555 45.98 20250123 1.36 N 101000 500 153 억 0 N N 0 N 00 N