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
108490/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
20250312,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36600,1000,2,2.81,67682140125,1841138,57.16,36150,37450,35650,46250,24950,35600,36761.10,1.90,0,-7213,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4834,-348.57,4.81,12,13.94,-105.00,7607.00,45000,20250203,-18.67,14870,20240805,146.13,45000,-18.67,20250203,24600,48.78,20250102,45000,-18.67,20250203,14870,146.13,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36850,1250,2,3.51,65206642400,1773599,55.06,36150,37450,35650,46250,24950,35600,36765.16,1.90,0,-24075,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4867,-350.95,4.84,12,13.43,-105.00,7607.00,45000,20250203,-18.11,14870,20240805,147.81,45000,-18.11,20250203,24600,49.80,20250102,45000,-18.11,20250203,14870,147.81,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37000,1400,2,3.93,60158967100,1636287,50.80,36150,37450,35650,46250,24950,35600,36765.54,1.90,0,-36002,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4887,-352.38,4.86,12,12.39,-105.00,7607.00,45000,20250203,-17.78,14870,20240805,148.82,45000,-17.78,20250203,24600,50.41,20250102,45000,-17.78,20250203,14870,148.82,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,130750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37050,1450,2,4.07,55658744425,1514484,47.02,36150,37450,35650,46250,24950,35600,36750.96,1.90,0,-43494,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4893,-352.86,4.87,12,11.47,-105.00,7607.00,45000,20250203,-17.67,14870,20240805,149.16,45000,-17.67,20250203,24600,50.61,20250102,45000,-17.67,20250203,14870,149.16,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,120752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37300,1700,2,4.78,50341816825,1371067,42.56,36150,37450,35650,46250,24950,35600,36717.26,1.90,0,-26157,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4926,-355.24,4.90,12,10.38,-105.00,7607.00,45000,20250203,-17.11,14870,20240805,150.84,45000,-17.11,20250203,24600,51.63,20250102,45000,-17.11,20250203,14870,150.84,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,110747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36900,1300,2,3.65,45237470475,1233809,38.30,36150,37450,35650,46250,24950,35600,36664.89,1.90,0,-43497,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4874,-351.43,4.85,12,9.34,-105.00,7607.00,45000,20250203,-18.00,14870,20240805,148.15,45000,-18.00,20250203,24600,50.00,20250102,45000,-18.00,20250203,14870,148.15,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,100748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36750,1150,2,3.23,34390510175,941535,29.23,36150,37200,35650,46250,24950,35600,36526.00,1.90,0,-76610,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4854,-350.00,4.83,12,7.13,-105.00,7607.00,45000,20250203,-18.33,14870,20240805,147.14,45000,-18.33,20250203,24600,49.39,20250102,45000,-18.33,20250203,14870,147.14,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,090754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35900,300,2,0.84,9610821850,265765,8.25,36150,36500,35650,46250,24950,35600,36162.86,1.90,0,-53637,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4741,-341.90,4.72,12,2.01,-105.00,7607.00,45000,20250203,-20.22,14870,20240805,141.43,45000,-20.22,20250203,24600,45.93,20250102,45000,-20.22,20250203,14870,141.43,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250311,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35600,1900,2,5.64,112436069525,3180894,98.26,32100,36500,32100,43800,23600,33700,35347.23,0.69,0,146765,38200,35950,34350,32100,30500,37075,33225,66,10100,500,24930,50,1,13207510,4702,-339.05,4.68,12,24.08,-105.00,7607.00,45000,20250203,-20.89,14870,20240805,139.41,45000,-20.89,20250203,24600,44.72,20250102,45000,-20.89,20250203,14870,139.41,20240805,2.76,N,108490,500,66 억,,91585,N,N,838,N,00,N
20250311,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35700,2000,2,5.93,110071662525,3114489,96.21,32100,36500,32100,43800,23600,33700,35341.81,0.69,0,149597,38200,35950,34350,32100,30500,37075,33225,66,10100,500,24930,50,1,13207510,4715,-340.00,4.69,12,23.58,-105.00,7607.00,45000,20250203,-20.67,14870,20240805,140.08,45000,-20.67,20250203,24600,45.12,20250102,45000,-20.67,20250203,14870,140.08,20240805,2.76,N,108490,500,66 억,,91585,N,N,412,N,00,N
20250311,140747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35950,2250,2,6.68,104040508975,2945724,91.00,32100,36500,32100,43800,23600,33700,35319.17,0.69,0,135279,38200,35950,34350,32100,30500,37075,33225,66,10100,500,24930,50,1,13207510,4748,-342.38,4.73,12,22.30,-105.00,7607.00,45000,20250203,-20.11,14870,20240805,141.76,45000,-20.11,20250203,24600,46.14,20250102,45000,-20.11,20250203,14870,141.76,20240805,2.76,N,108490,500,66 억,,91585,N,N,412,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 160750 57 100.00 KOSDAQ 기계·장비 N N N N N 36600 1000 2 2.81 67682140125 1841138 57.16 36150 37450 35650 46250 24950 35600 36761.10 1.90 0 -7213 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4834 -348.57 4.81 12 13.94 -105.00 7607.00 45000 20250203 -18.67 14870 20240805 146.13 45000 -18.67 20250203 24600 48.78 20250102 45000 -18.67 20250203 14870 146.13 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
3 20250312 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 36850 1250 2 3.51 65206642400 1773599 55.06 36150 37450 35650 46250 24950 35600 36765.16 1.90 0 -24075 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4867 -350.95 4.84 12 13.43 -105.00 7607.00 45000 20250203 -18.11 14870 20240805 147.81 45000 -18.11 20250203 24600 49.80 20250102 45000 -18.11 20250203 14870 147.81 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
4 20250312 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 37000 1400 2 3.93 60158967100 1636287 50.80 36150 37450 35650 46250 24950 35600 36765.54 1.90 0 -36002 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4887 -352.38 4.86 12 12.39 -105.00 7607.00 45000 20250203 -17.78 14870 20240805 148.82 45000 -17.78 20250203 24600 50.41 20250102 45000 -17.78 20250203 14870 148.82 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
5 20250312 130750 57 100.00 KOSDAQ 기계·장비 N N N N N 37050 1450 2 4.07 55658744425 1514484 47.02 36150 37450 35650 46250 24950 35600 36750.96 1.90 0 -43494 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4893 -352.86 4.87 12 11.47 -105.00 7607.00 45000 20250203 -17.67 14870 20240805 149.16 45000 -17.67 20250203 24600 50.61 20250102 45000 -17.67 20250203 14870 149.16 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
6 20250312 120752 57 100.00 KOSDAQ 기계·장비 N N N N N 37300 1700 2 4.78 50341816825 1371067 42.56 36150 37450 35650 46250 24950 35600 36717.26 1.90 0 -26157 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4926 -355.24 4.90 12 10.38 -105.00 7607.00 45000 20250203 -17.11 14870 20240805 150.84 45000 -17.11 20250203 24600 51.63 20250102 45000 -17.11 20250203 14870 150.84 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
7 20250312 110747 57 100.00 KOSDAQ 기계·장비 N N N N N 36900 1300 2 3.65 45237470475 1233809 38.30 36150 37450 35650 46250 24950 35600 36664.89 1.90 0 -43497 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4874 -351.43 4.85 12 9.34 -105.00 7607.00 45000 20250203 -18.00 14870 20240805 148.15 45000 -18.00 20250203 24600 50.00 20250102 45000 -18.00 20250203 14870 148.15 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
8 20250312 100748 57 100.00 KOSDAQ 기계·장비 N N N N N 36750 1150 2 3.23 34390510175 941535 29.23 36150 37200 35650 46250 24950 35600 36526.00 1.90 0 -76610 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4854 -350.00 4.83 12 7.13 -105.00 7607.00 45000 20250203 -18.33 14870 20240805 147.14 45000 -18.33 20250203 24600 49.39 20250102 45000 -18.33 20250203 14870 147.14 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
9 20250312 090754 57 100.00 KOSDAQ 기계·장비 N N N N N 35900 300 2 0.84 9610821850 265765 8.25 36150 36500 35650 46250 24950 35600 36162.86 1.90 0 -53637 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4741 -341.90 4.72 12 2.01 -105.00 7607.00 45000 20250203 -20.22 14870 20240805 141.43 45000 -20.22 20250203 24600 45.93 20250102 45000 -20.22 20250203 14870 141.43 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
10 20250311 160744 57 100.00 KOSDAQ 기계·장비 N N N N N 35600 1900 2 5.64 112436069525 3180894 98.26 32100 36500 32100 43800 23600 33700 35347.23 0.69 0 146765 38200 35950 34350 32100 30500 37075 33225 66 10100 500 24930 50 1 13207510 4702 -339.05 4.68 12 24.08 -105.00 7607.00 45000 20250203 -20.89 14870 20240805 139.41 45000 -20.89 20250203 24600 44.72 20250102 45000 -20.89 20250203 14870 139.41 20240805 2.76 N 108490 500 66 억 91585 N N 838 N 00 N
11 20250311 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 35700 2000 2 5.93 110071662525 3114489 96.21 32100 36500 32100 43800 23600 33700 35341.81 0.69 0 149597 38200 35950 34350 32100 30500 37075 33225 66 10100 500 24930 50 1 13207510 4715 -340.00 4.69 12 23.58 -105.00 7607.00 45000 20250203 -20.67 14870 20240805 140.08 45000 -20.67 20250203 24600 45.12 20250102 45000 -20.67 20250203 14870 140.08 20240805 2.76 N 108490 500 66 억 91585 N N 412 N 00 N
12 20250311 140747 57 100.00 KOSDAQ 기계·장비 N N N N N 35950 2250 2 6.68 104040508975 2945724 91.00 32100 36500 32100 43800 23600 33700 35319.17 0.69 0 135279 38200 35950 34350 32100 30500 37075 33225 66 10100 500 24930 50 1 13207510 4748 -342.38 4.73 12 22.30 -105.00 7607.00 45000 20250203 -20.11 14870 20240805 141.76 45000 -20.11 20250203 24600 46.14 20250102 45000 -20.11 20250203 14870 141.76 20240805 2.76 N 108490 500 66 억 91585 N N 412 N 00 N