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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2080,10,2,0.48,366795860,180230,99.24,2070,2115,2000,2690,1450,2070,2035.15,0.49,0,43375,2203,2136,2103,2036,2003,2120,2020,153,620,500,1400,5,1,30647131,637,10.45,2.50,12,0.59,199.00,833.00,4225,20240327,-50.77,1555,20250123,33.76,2650,-21.51,20250210,1555,33.76,20250123,4225,-50.77,20240327,1555,33.76,20250123,1.41,N,101000,500,153 억,,149531,N,N,0,N,00,N
20250321,150754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,20,2,0.97,363780905,178773,98.44,2070,2115,2000,2690,1450,2070,2034.88,0.49,0,44456,2203,2136,2103,2036,2003,2120,2020,153,620,500,1400,5,1,30647131,641,10.50,2.51,12,0.58,199.00,833.00,4225,20240327,-50.53,1555,20250123,34.41,2650,-21.13,20250210,1555,34.41,20250123,4225,-50.53,20240327,1555,34.41,20250123,1.41,N,101000,500,153 억,,149531,N,N,0,N,00,N
20250321,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-5,5,-0.24,345482285,169973,93.60,2070,2115,2000,2690,1450,2070,2032.57,0.49,0,48313,2203,2136,2103,2036,2003,2120,2020,153,620,500,1400,5,1,30647131,633,10.38,2.48,12,0.55,199.00,833.00,4225,20240327,-51.12,1555,20250123,32.80,2650,-22.08,20250210,1555,32.80,20250123,4225,-51.12,20240327,1555,32.80,20250123,1.41,N,101000,500,153 억,,149531,N,N,0,N,00,N
20250321,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,15,2,0.72,340789100,167712,92.35,2070,2115,2000,2690,1450,2070,2031.99,0.49,0,49614,2203,2136,2103,2036,2003,2120,2020,153,620,500,1400,5,1,30647131,639,10.48,2.50,12,0.55,199.00,833.00,4225,20240327,-50.65,1555,20250123,34.08,2650,-21.32,20250210,1555,34.08,20250123,4225,-50.65,20240327,1555,34.08,20250123,1.41,N,101000,500,153 억,,149531,N,N,0,N,00,N
20250321,120756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-30,5,-1.45,324623540,159877,88.04,2070,2115,2000,2690,1450,2070,2030.46,0.49,0,45563,2203,2136,2103,2036,2003,2120,2020,153,620,500,1400,5,1,30647131,625,10.25,2.45,12,0.52,199.00,833.00,4225,20240327,-51.72,1555,20250123,31.19,2650,-23.02,20250210,1555,31.19,20250123,4225,-51.72,20240327,1555,31.19,20250123,1.41,N,101000,500,153 억,,149531,N,N,0,N,00,N
20250321,110755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-15,5,-0.72,317671180,156471,86.16,2070,2115,2000,2690,1450,2070,2030.22,0.49,0,43014,2203,2136,2103,2036,2003,2120,2020,153,620,500,1400,5,1,30647131,630,10.33,2.47,12,0.51,199.00,833.00,4225,20240327,-51.36,1555,20250123,32.15,2650,-22.45,20250210,1555,32.15,20250123,4225,-51.36,20240327,1555,32.15,20250123,1.41,N,101000,500,153 억,,149531,N,N,0,N,00,N
20250321,100756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-30,5,-1.45,148234570,72647,40.00,2070,2115,2000,2690,1450,2070,2040.48,0.49,0,609,2203,2136,2103,2036,2003,2120,2020,153,620,500,1400,5,1,30647131,625,10.25,2.45,12,0.24,199.00,833.00,4225,20240327,-51.72,1555,20250123,31.19,2650,-23.02,20250210,1555,31.19,20250123,4225,-51.72,20240327,1555,31.19,20250123,1.41,N,101000,500,153 억,,149531,N,N,0,N,00,N
20250321,090759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,15,2,0.72,3397210,1635,0.90,2070,2115,2070,2690,1450,2070,2077.80,0.49,0,-1450,2203,2136,2103,2036,2003,2120,2020,153,620,500,1400,5,1,30647131,639,10.48,2.50,12,0.01,199.00,833.00,4225,20240327,-50.65,1555,20250123,34.08,2650,-21.32,20250210,1555,34.08,20250123,4225,-50.65,20240327,1555,34.08,20250123,1.41,N,101000,500,153 억,,149531,N,N,0,N,00,N
20250320,161238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-100,5,-4.61,378685656,179404,135.89,2155,2170,2070,2820,1520,2170,2110.80,0.41,0,22269,2260,2215,2170,2125,2080,2192,2102,153,650,500,1470,5,1,30647131,634,10.40,2.48,12,0.59,199.00,833.00,4225,20240327,-51.01,1555,20250123,33.12,2650,-21.89,20250210,1555,33.12,20250123,4225,-51.01,20240327,1555,33.12,20250123,1.40,N,101000,500,153 억,,126347,N,N,0,N,00,N
20250320,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,-65,5,-3.00,310728626,146759,111.16,2155,2170,2085,2820,1520,2170,2117.27,0.41,0,24596,2260,2215,2170,2125,2080,2192,2102,153,650,500,1470,5,1,30647131,645,10.58,2.53,12,0.48,199.00,833.00,4225,20240327,-50.18,1555,20250123,35.37,2650,-20.57,20250210,1555,35.37,20250123,4225,-50.18,20240327,1555,35.37,20250123,1.40,N,101000,500,153 억,,126347,N,N,0,N,00,N
20250320,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,-70,5,-3.23,246697225,116256,88.06,2155,2170,2085,2820,1520,2170,2122.02,0.41,0,14444,2260,2215,2170,2125,2080,2192,2102,153,650,500,1470,5,1,30647131,644,10.55,2.52,12,0.38,199.00,833.00,4225,20240327,-50.30,1555,20250123,35.05,2650,-20.75,20250210,1555,35.05,20250123,4225,-50.30,20240327,1555,35.05,20250123,1.40,N,101000,500,153 억,,126347,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 20250321 160810 57 100.00 KOSDAQ 기계·장비 N N N N N 2080 10 2 0.48 366795860 180230 99.24 2070 2115 2000 2690 1450 2070 2035.15 0.49 0 43375 2203 2136 2103 2036 2003 2120 2020 153 620 500 1400 5 1 30647131 637 10.45 2.50 12 0.59 199.00 833.00 4225 20240327 -50.77 1555 20250123 33.76 2650 -21.51 20250210 1555 33.76 20250123 4225 -50.77 20240327 1555 33.76 20250123 1.41 N 101000 500 153 억 149531 N N 0 N 00 N
3 20250321 150754 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 20 2 0.97 363780905 178773 98.44 2070 2115 2000 2690 1450 2070 2034.88 0.49 0 44456 2203 2136 2103 2036 2003 2120 2020 153 620 500 1400 5 1 30647131 641 10.50 2.51 12 0.58 199.00 833.00 4225 20240327 -50.53 1555 20250123 34.41 2650 -21.13 20250210 1555 34.41 20250123 4225 -50.53 20240327 1555 34.41 20250123 1.41 N 101000 500 153 억 149531 N N 0 N 00 N
4 20250321 140754 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 -5 5 -0.24 345482285 169973 93.60 2070 2115 2000 2690 1450 2070 2032.57 0.49 0 48313 2203 2136 2103 2036 2003 2120 2020 153 620 500 1400 5 1 30647131 633 10.38 2.48 12 0.55 199.00 833.00 4225 20240327 -51.12 1555 20250123 32.80 2650 -22.08 20250210 1555 32.80 20250123 4225 -51.12 20240327 1555 32.80 20250123 1.41 N 101000 500 153 억 149531 N N 0 N 00 N
5 20250321 130755 57 100.00 KOSDAQ 기계·장비 N N N N N 2085 15 2 0.72 340789100 167712 92.35 2070 2115 2000 2690 1450 2070 2031.99 0.49 0 49614 2203 2136 2103 2036 2003 2120 2020 153 620 500 1400 5 1 30647131 639 10.48 2.50 12 0.55 199.00 833.00 4225 20240327 -50.65 1555 20250123 34.08 2650 -21.32 20250210 1555 34.08 20250123 4225 -50.65 20240327 1555 34.08 20250123 1.41 N 101000 500 153 억 149531 N N 0 N 00 N
6 20250321 120756 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -30 5 -1.45 324623540 159877 88.04 2070 2115 2000 2690 1450 2070 2030.46 0.49 0 45563 2203 2136 2103 2036 2003 2120 2020 153 620 500 1400 5 1 30647131 625 10.25 2.45 12 0.52 199.00 833.00 4225 20240327 -51.72 1555 20250123 31.19 2650 -23.02 20250210 1555 31.19 20250123 4225 -51.72 20240327 1555 31.19 20250123 1.41 N 101000 500 153 억 149531 N N 0 N 00 N
7 20250321 110755 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 -15 5 -0.72 317671180 156471 86.16 2070 2115 2000 2690 1450 2070 2030.22 0.49 0 43014 2203 2136 2103 2036 2003 2120 2020 153 620 500 1400 5 1 30647131 630 10.33 2.47 12 0.51 199.00 833.00 4225 20240327 -51.36 1555 20250123 32.15 2650 -22.45 20250210 1555 32.15 20250123 4225 -51.36 20240327 1555 32.15 20250123 1.41 N 101000 500 153 억 149531 N N 0 N 00 N
8 20250321 100756 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -30 5 -1.45 148234570 72647 40.00 2070 2115 2000 2690 1450 2070 2040.48 0.49 0 609 2203 2136 2103 2036 2003 2120 2020 153 620 500 1400 5 1 30647131 625 10.25 2.45 12 0.24 199.00 833.00 4225 20240327 -51.72 1555 20250123 31.19 2650 -23.02 20250210 1555 31.19 20250123 4225 -51.72 20240327 1555 31.19 20250123 1.41 N 101000 500 153 억 149531 N N 0 N 00 N
9 20250321 090759 57 100.00 KOSDAQ 기계·장비 N N N N N 2085 15 2 0.72 3397210 1635 0.90 2070 2115 2070 2690 1450 2070 2077.80 0.49 0 -1450 2203 2136 2103 2036 2003 2120 2020 153 620 500 1400 5 1 30647131 639 10.48 2.50 12 0.01 199.00 833.00 4225 20240327 -50.65 1555 20250123 34.08 2650 -21.32 20250210 1555 34.08 20250123 4225 -50.65 20240327 1555 34.08 20250123 1.41 N 101000 500 153 억 149531 N N 0 N 00 N
10 20250320 161238 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 -100 5 -4.61 378685656 179404 135.89 2155 2170 2070 2820 1520 2170 2110.80 0.41 0 22269 2260 2215 2170 2125 2080 2192 2102 153 650 500 1470 5 1 30647131 634 10.40 2.48 12 0.59 199.00 833.00 4225 20240327 -51.01 1555 20250123 33.12 2650 -21.89 20250210 1555 33.12 20250123 4225 -51.01 20240327 1555 33.12 20250123 1.40 N 101000 500 153 억 126347 N N 0 N 00 N
11 20250320 150753 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 -65 5 -3.00 310728626 146759 111.16 2155 2170 2085 2820 1520 2170 2117.27 0.41 0 24596 2260 2215 2170 2125 2080 2192 2102 153 650 500 1470 5 1 30647131 645 10.58 2.53 12 0.48 199.00 833.00 4225 20240327 -50.18 1555 20250123 35.37 2650 -20.57 20250210 1555 35.37 20250123 4225 -50.18 20240327 1555 35.37 20250123 1.40 N 101000 500 153 억 126347 N N 0 N 00 N
12 20250320 140757 57 100.00 KOSDAQ 기계·장비 N N N N N 2100 -70 5 -3.23 246697225 116256 88.06 2155 2170 2085 2820 1520 2170 2122.02 0.41 0 14444 2260 2215 2170 2125 2080 2192 2102 153 650 500 1470 5 1 30647131 644 10.55 2.52 12 0.38 199.00 833.00 4225 20240327 -50.30 1555 20250123 35.05 2650 -20.75 20250210 1555 35.05 20250123 4225 -50.30 20240327 1555 35.05 20250123 1.40 N 101000 500 153 억 126347 N N 0 N 00 N