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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101680/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
20250312,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,170,2,6.14,349004000,118533,380.11,2770,3040,2770,3600,1940,2770,2944.36,1.26,0,27657,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,247,-3.17,0.61,12,1.41,-927.00,4848.00,4940,20241219,-40.49,1857,20240805,58.32,3375,-12.89,20250206,2645,11.15,20250113,4940,-40.49,20241219,1857,58.32,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,150741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3005,235,2,8.48,264819010,90215,289.30,2770,3040,2770,3600,1940,2770,2935.42,1.26,0,24486,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,253,-3.24,0.62,12,1.07,-927.00,4848.00,4940,20241219,-39.17,1857,20240805,61.82,3375,-10.96,20250206,2645,13.61,20250113,4940,-39.17,20241219,1857,61.82,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,145,2,5.23,89812085,31383,100.64,2770,2915,2770,3600,1940,2770,2861.81,1.26,0,6706,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,245,-3.14,0.60,12,0.37,-927.00,4848.00,4940,20241219,-40.99,1857,20240805,56.97,3375,-13.63,20250206,2645,10.21,20250113,4940,-40.99,20241219,1857,56.97,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2845,75,2,2.71,33714020,11907,38.18,2770,2885,2770,3600,1940,2770,2831.45,1.26,0,-521,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,239,-3.07,0.59,12,0.14,-927.00,4848.00,4940,20241219,-42.41,1857,20240805,53.20,3375,-15.70,20250206,2645,7.56,20250113,4940,-42.41,20241219,1857,53.20,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,120741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2845,75,2,2.71,26437915,9344,29.96,2770,2885,2770,3600,1940,2770,2829.40,1.26,0,-728,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,239,-3.07,0.59,12,0.11,-927.00,4848.00,4940,20241219,-42.41,1857,20240805,53.20,3375,-15.70,20250206,2645,7.56,20250113,4940,-42.41,20241219,1857,53.20,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,110736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,90,2,3.25,22319440,7896,25.32,2770,2885,2770,3600,1940,2770,2826.68,1.26,0,-722,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,240,-3.09,0.59,12,0.09,-927.00,4848.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2645,8.13,20250113,4940,-42.11,20241219,1857,54.01,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,100737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,55,2,1.99,7993160,2842,9.11,2770,2825,2770,3600,1940,2770,2812.51,1.26,0,-587,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,237,-3.05,0.58,12,0.03,-927.00,4848.00,4940,20241219,-42.81,1857,20240805,52.13,3375,-16.30,20250206,2645,6.81,20250113,4940,-42.81,20241219,1857,52.13,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,090742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,45,2,1.62,4375775,1561,5.01,2770,2820,2770,3600,1940,2770,2803.19,1.26,0,-569,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,237,-3.04,0.58,12,0.02,-927.00,4848.00,4940,20241219,-43.02,1857,20240805,51.59,3375,-16.59,20250206,2645,6.43,20250113,4940,-43.02,20241219,1857,51.59,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250311,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-50,5,-1.77,86349585,31184,230.29,2800,2850,2700,3665,1975,2820,2769.03,1.20,0,5598,2936,2877,2806,2747,2676,2907,2777,42,845,500,1690,5,1,8404000,233,-2.99,0.57,12,0.37,-927.00,4848.00,4940,20241219,-43.93,1857,20240805,49.17,3375,-17.93,20250206,2645,4.73,20250113,4940,-43.93,20241219,1857,49.17,20240805,0.06,N,101680,500,42 억,,100510,N,N,0,N,00,N
20250311,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-10,5,-0.35,82604920,29838,220.35,2800,2850,2700,3665,1975,2820,2768.45,1.20,0,5555,2936,2877,2806,2747,2676,2907,2777,42,845,500,1690,5,1,8404000,236,-3.03,0.58,12,0.36,-927.00,4848.00,4940,20241219,-43.12,1857,20240805,51.32,3375,-16.74,20250206,2645,6.24,20250113,4940,-43.12,20241219,1857,51.32,20240805,0.06,N,101680,500,42 억,,100510,N,N,0,N,00,N
20250311,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,20,2,0.71,82150600,29676,219.16,2800,2850,2700,3665,1975,2820,2768.25,1.20,0,5566,2936,2877,2806,2747,2676,2907,2777,42,845,500,1690,5,1,8404000,239,-3.06,0.59,12,0.35,-927.00,4848.00,4940,20241219,-42.51,1857,20240805,52.93,3375,-15.85,20250206,2645,7.37,20250113,4940,-42.51,20241219,1857,52.93,20240805,0.06,N,101680,500,42 억,,100510,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 20250312 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 2940 170 2 6.14 349004000 118533 380.11 2770 3040 2770 3600 1940 2770 2944.36 1.26 0 27657 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 247 -3.17 0.61 12 1.41 -927.00 4848.00 4940 20241219 -40.49 1857 20240805 58.32 3375 -12.89 20250206 2645 11.15 20250113 4940 -40.49 20241219 1857 58.32 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
3 20250312 150741 57 100.00 KOSDAQ 기계·장비 N N N N N 3005 235 2 8.48 264819010 90215 289.30 2770 3040 2770 3600 1940 2770 2935.42 1.26 0 24486 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 253 -3.24 0.62 12 1.07 -927.00 4848.00 4940 20241219 -39.17 1857 20240805 61.82 3375 -10.96 20250206 2645 13.61 20250113 4940 -39.17 20241219 1857 61.82 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
4 20250312 140739 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 145 2 5.23 89812085 31383 100.64 2770 2915 2770 3600 1940 2770 2861.81 1.26 0 6706 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 245 -3.14 0.60 12 0.37 -927.00 4848.00 4940 20241219 -40.99 1857 20240805 56.97 3375 -13.63 20250206 2645 10.21 20250113 4940 -40.99 20241219 1857 56.97 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
5 20250312 130739 57 100.00 KOSDAQ 기계·장비 N N N N N 2845 75 2 2.71 33714020 11907 38.18 2770 2885 2770 3600 1940 2770 2831.45 1.26 0 -521 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 239 -3.07 0.59 12 0.14 -927.00 4848.00 4940 20241219 -42.41 1857 20240805 53.20 3375 -15.70 20250206 2645 7.56 20250113 4940 -42.41 20241219 1857 53.20 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
6 20250312 120741 57 100.00 KOSDAQ 기계·장비 N N N N N 2845 75 2 2.71 26437915 9344 29.96 2770 2885 2770 3600 1940 2770 2829.40 1.26 0 -728 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 239 -3.07 0.59 12 0.11 -927.00 4848.00 4940 20241219 -42.41 1857 20240805 53.20 3375 -15.70 20250206 2645 7.56 20250113 4940 -42.41 20241219 1857 53.20 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
7 20250312 110736 57 100.00 KOSDAQ 기계·장비 N N N N N 2860 90 2 3.25 22319440 7896 25.32 2770 2885 2770 3600 1940 2770 2826.68 1.26 0 -722 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 240 -3.09 0.59 12 0.09 -927.00 4848.00 4940 20241219 -42.11 1857 20240805 54.01 3375 -15.26 20250206 2645 8.13 20250113 4940 -42.11 20241219 1857 54.01 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
8 20250312 100737 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 55 2 1.99 7993160 2842 9.11 2770 2825 2770 3600 1940 2770 2812.51 1.26 0 -587 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 237 -3.05 0.58 12 0.03 -927.00 4848.00 4940 20241219 -42.81 1857 20240805 52.13 3375 -16.30 20250206 2645 6.81 20250113 4940 -42.81 20241219 1857 52.13 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
9 20250312 090742 57 100.00 KOSDAQ 기계·장비 N N N N N 2815 45 2 1.62 4375775 1561 5.01 2770 2820 2770 3600 1940 2770 2803.19 1.26 0 -569 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 237 -3.04 0.58 12 0.02 -927.00 4848.00 4940 20241219 -43.02 1857 20240805 51.59 3375 -16.59 20250206 2645 6.43 20250113 4940 -43.02 20241219 1857 51.59 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
10 20250311 160733 57 100.00 KOSDAQ 기계·장비 N N N N N 2770 -50 5 -1.77 86349585 31184 230.29 2800 2850 2700 3665 1975 2820 2769.03 1.20 0 5598 2936 2877 2806 2747 2676 2907 2777 42 845 500 1690 5 1 8404000 233 -2.99 0.57 12 0.37 -927.00 4848.00 4940 20241219 -43.93 1857 20240805 49.17 3375 -17.93 20250206 2645 4.73 20250113 4940 -43.93 20241219 1857 49.17 20240805 0.06 N 101680 500 42 억 100510 N N 0 N 00 N
11 20250311 150736 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 -10 5 -0.35 82604920 29838 220.35 2800 2850 2700 3665 1975 2820 2768.45 1.20 0 5555 2936 2877 2806 2747 2676 2907 2777 42 845 500 1690 5 1 8404000 236 -3.03 0.58 12 0.36 -927.00 4848.00 4940 20241219 -43.12 1857 20240805 51.32 3375 -16.74 20250206 2645 6.24 20250113 4940 -43.12 20241219 1857 51.32 20240805 0.06 N 101680 500 42 억 100510 N N 0 N 00 N
12 20250311 140736 57 100.00 KOSDAQ 기계·장비 N N N N N 2840 20 2 0.71 82150600 29676 219.16 2800 2850 2700 3665 1975 2820 2768.25 1.20 0 5566 2936 2877 2806 2747 2676 2907 2777 42 845 500 1690 5 1 8404000 239 -3.06 0.59 12 0.35 -927.00 4848.00 4940 20241219 -42.51 1857 20240805 52.93 3375 -15.85 20250206 2645 7.37 20250113 4940 -42.51 20241219 1857 52.93 20240805 0.06 N 101680 500 42 억 100510 N N 0 N 00 N