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
103230/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
20250313,160746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,0,3,0.00,77281113,27308,165.60,2880,2915,2765,3705,1995,2850,2829.98,1.46,0,-850,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,205,5.91,0.45,12,0.38,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2725,4.59,20250312,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N
20250313,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,20,2,0.70,75267028,26605,161.34,2880,2915,2765,3705,1995,2850,2829.06,1.46,0,-605,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,207,5.95,0.45,12,0.37,482.00,6310.00,5120,20240513,-43.95,2500,20241209,14.80,3640,-21.15,20250121,2725,5.32,20250312,5120,-43.95,20240513,2500,14.80,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N
20250313,140746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,65,2,2.28,68841308,24352,147.68,2880,2915,2765,3705,1995,2850,2826.93,1.46,0,-765,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,210,6.05,0.46,12,0.34,482.00,6310.00,5120,20240513,-43.07,2500,20241209,16.60,3640,-19.92,20250121,2725,6.97,20250312,5120,-43.07,20240513,2500,16.60,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N
20250313,130747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-50,5,-1.75,46417758,16564,100.45,2880,2880,2765,3705,1995,2850,2802.33,1.46,0,-402,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,202,5.81,0.44,12,0.23,482.00,6310.00,5120,20240513,-45.31,2500,20241209,12.00,3640,-23.08,20250121,2725,2.75,20250312,5120,-45.31,20240513,2500,12.00,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N
20250313,120747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-50,5,-1.75,34274540,12197,73.97,2880,2880,2800,3705,1995,2850,2810.08,1.46,0,-357,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,202,5.81,0.44,12,0.17,482.00,6310.00,5120,20240513,-45.31,2500,20241209,12.00,3640,-23.08,20250121,2725,2.75,20250312,5120,-45.31,20240513,2500,12.00,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N
20250313,110747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-50,5,-1.75,32316205,11500,69.74,2880,2880,2800,3705,1995,2850,2810.10,1.46,0,-190,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,202,5.81,0.44,12,0.16,482.00,6310.00,5120,20240513,-45.31,2500,20241209,12.00,3640,-23.08,20250121,2725,2.75,20250312,5120,-45.31,20240513,2500,12.00,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N
20250313,100746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-50,5,-1.75,9485790,3364,20.40,2880,2880,2800,3705,1995,2850,2819.79,1.46,0,-231,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,202,5.81,0.44,12,0.05,482.00,6310.00,5120,20240513,-45.31,2500,20241209,12.00,3640,-23.08,20250121,2725,2.75,20250312,5120,-45.31,20240513,2500,12.00,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N
20250313,090748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,15,2,0.53,1559550,543,3.29,2880,2880,2865,3705,1995,2850,2872.10,1.46,0,-294,3000,2925,2825,2750,2650,2962,2787,36,855,500,1930,5,1,7200000,206,5.94,0.45,12,0.01,482.00,6310.00,5120,20240513,-44.04,2500,20241209,14.60,3640,-21.29,20250121,2725,5.14,20250312,5120,-44.04,20240513,2500,14.60,20241209,0.00,N,103230,500,36 억,,105128,N,N,0,N,00,N
20250312,160742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,20,2,0.71,46361880,16490,65.39,2830,2900,2725,3675,1985,2830,2811.44,1.46,0,-275,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,205,5.91,0.45,12,0.23,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2725,4.59,20250312,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,150744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,20,2,0.71,41289480,14680,58.22,2830,2900,2725,3675,1985,2830,2812.63,1.46,0,-2,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,205,5.91,0.45,12,0.20,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2725,4.59,20250312,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105068,N,N,0,N,00,N
20250312,140742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,20,2,0.71,26141475,9193,36.46,2830,2900,2815,3675,1985,2830,2843.63,1.46,0,-103,2963,2896,2823,2756,2683,2860,2720,36,845,500,1920,5,1,7200000,205,5.91,0.45,12,0.13,482.00,6310.00,5120,20240513,-44.34,2500,20241209,14.00,3640,-21.70,20250121,2740,4.01,20250210,5120,-44.34,20240513,2500,14.00,20241209,0.00,N,103230,500,36 억,,105068,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 160746 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 0 3 0.00 77281113 27308 165.60 2880 2915 2765 3705 1995 2850 2829.98 1.46 0 -850 3000 2925 2825 2750 2650 2962 2787 36 855 500 1930 5 1 7200000 205 5.91 0.45 12 0.38 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2725 4.59 20250312 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 105128 N N 0 N 00 N
3 20250313 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 2870 20 2 0.70 75267028 26605 161.34 2880 2915 2765 3705 1995 2850 2829.06 1.46 0 -605 3000 2925 2825 2750 2650 2962 2787 36 855 500 1930 5 1 7200000 207 5.95 0.45 12 0.37 482.00 6310.00 5120 20240513 -43.95 2500 20241209 14.80 3640 -21.15 20250121 2725 5.32 20250312 5120 -43.95 20240513 2500 14.80 20241209 0.00 N 103230 500 36 억 105128 N N 0 N 00 N
4 20250313 140746 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 65 2 2.28 68841308 24352 147.68 2880 2915 2765 3705 1995 2850 2826.93 1.46 0 -765 3000 2925 2825 2750 2650 2962 2787 36 855 500 1930 5 1 7200000 210 6.05 0.46 12 0.34 482.00 6310.00 5120 20240513 -43.07 2500 20241209 16.60 3640 -19.92 20250121 2725 6.97 20250312 5120 -43.07 20240513 2500 16.60 20241209 0.00 N 103230 500 36 억 105128 N N 0 N 00 N
5 20250313 130747 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 -50 5 -1.75 46417758 16564 100.45 2880 2880 2765 3705 1995 2850 2802.33 1.46 0 -402 3000 2925 2825 2750 2650 2962 2787 36 855 500 1930 5 1 7200000 202 5.81 0.44 12 0.23 482.00 6310.00 5120 20240513 -45.31 2500 20241209 12.00 3640 -23.08 20250121 2725 2.75 20250312 5120 -45.31 20240513 2500 12.00 20241209 0.00 N 103230 500 36 억 105128 N N 0 N 00 N
6 20250313 120747 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 -50 5 -1.75 34274540 12197 73.97 2880 2880 2800 3705 1995 2850 2810.08 1.46 0 -357 3000 2925 2825 2750 2650 2962 2787 36 855 500 1930 5 1 7200000 202 5.81 0.44 12 0.17 482.00 6310.00 5120 20240513 -45.31 2500 20241209 12.00 3640 -23.08 20250121 2725 2.75 20250312 5120 -45.31 20240513 2500 12.00 20241209 0.00 N 103230 500 36 억 105128 N N 0 N 00 N
7 20250313 110747 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 -50 5 -1.75 32316205 11500 69.74 2880 2880 2800 3705 1995 2850 2810.10 1.46 0 -190 3000 2925 2825 2750 2650 2962 2787 36 855 500 1930 5 1 7200000 202 5.81 0.44 12 0.16 482.00 6310.00 5120 20240513 -45.31 2500 20241209 12.00 3640 -23.08 20250121 2725 2.75 20250312 5120 -45.31 20240513 2500 12.00 20241209 0.00 N 103230 500 36 억 105128 N N 0 N 00 N
8 20250313 100746 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 -50 5 -1.75 9485790 3364 20.40 2880 2880 2800 3705 1995 2850 2819.79 1.46 0 -231 3000 2925 2825 2750 2650 2962 2787 36 855 500 1930 5 1 7200000 202 5.81 0.44 12 0.05 482.00 6310.00 5120 20240513 -45.31 2500 20241209 12.00 3640 -23.08 20250121 2725 2.75 20250312 5120 -45.31 20240513 2500 12.00 20241209 0.00 N 103230 500 36 억 105128 N N 0 N 00 N
9 20250313 090748 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 15 2 0.53 1559550 543 3.29 2880 2880 2865 3705 1995 2850 2872.10 1.46 0 -294 3000 2925 2825 2750 2650 2962 2787 36 855 500 1930 5 1 7200000 206 5.94 0.45 12 0.01 482.00 6310.00 5120 20240513 -44.04 2500 20241209 14.60 3640 -21.29 20250121 2725 5.14 20250312 5120 -44.04 20240513 2500 14.60 20241209 0.00 N 103230 500 36 억 105128 N N 0 N 00 N
10 20250312 160742 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 20 2 0.71 46361880 16490 65.39 2830 2900 2725 3675 1985 2830 2811.44 1.46 0 -275 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 205 5.91 0.45 12 0.23 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2725 4.59 20250312 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
11 20250312 150744 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 20 2 0.71 41289480 14680 58.22 2830 2900 2725 3675 1985 2830 2812.63 1.46 0 -2 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 205 5.91 0.45 12 0.20 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2725 4.59 20250312 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N
12 20250312 140742 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 20 2 0.71 26141475 9193 36.46 2830 2900 2815 3675 1985 2830 2843.63 1.46 0 -103 2963 2896 2823 2756 2683 2860 2720 36 845 500 1920 5 1 7200000 205 5.91 0.45 12 0.13 482.00 6310.00 5120 20240513 -44.34 2500 20241209 14.00 3640 -21.70 20250121 2740 4.01 20250210 5120 -44.34 20240513 2500 14.00 20241209 0.00 N 103230 500 36 억 105068 N N 0 N 00 N