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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-5,5,-0.17,32723280,11287,81.78,2870,2940,2870,3775,2035,2905,2899.20,1.53,0,-687,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,244,-3.13,0.60,12,0.13,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N
20250318,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,5,2,0.17,32131585,11083,80.31,2870,2940,2870,3775,2035,2905,2899.18,1.53,0,-706,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,245,-3.14,0.60,12,0.13,-927.00,4848.00,4940,20241219,-41.09,1857,20240805,56.70,3375,-13.78,20250206,2645,10.02,20250113,4940,-41.09,20241219,1857,56.70,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N
20250318,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,10,2,0.34,19302955,6651,48.19,2870,2940,2870,3775,2035,2905,2902.26,1.53,0,-948,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,245,-3.14,0.60,12,0.08,-927.00,4848.00,4940,20241219,-40.99,1857,20240805,56.97,3375,-13.63,20250206,2645,10.21,20250113,4940,-40.99,20241219,1857,56.97,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N
20250318,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,20,2,0.69,12843955,4424,32.06,2870,2940,2870,3775,2035,2905,2903.24,1.53,0,-1047,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,246,-3.16,0.60,12,0.05,-927.00,4848.00,4940,20241219,-40.79,1857,20240805,57.51,3375,-13.33,20250206,2645,10.59,20250113,4940,-40.79,20241219,1857,57.51,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N
20250318,120753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,5,2,0.17,10759915,3707,26.86,2870,2940,2870,3775,2035,2905,2902.59,1.53,0,-736,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,245,-3.14,0.60,12,0.04,-927.00,4848.00,4940,20241219,-41.09,1857,20240805,56.70,3375,-13.78,20250206,2645,10.02,20250113,4940,-41.09,20241219,1857,56.70,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N
20250318,110751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,-10,5,-0.34,9029035,3111,22.54,2870,2940,2870,3775,2035,2905,2902.29,1.53,0,-199,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,243,-3.12,0.60,12,0.04,-927.00,4848.00,4940,20241219,-41.40,1857,20240805,55.90,3375,-14.22,20250206,2645,9.45,20250113,4940,-41.40,20241219,1857,55.90,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N
20250318,100754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-5,5,-0.17,5477375,1887,13.67,2870,2940,2870,3775,2035,2905,2902.69,1.53,0,-66,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,244,-3.13,0.60,12,0.02,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N
20250318,090756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,-15,5,-0.52,824840,286,2.07,2870,2890,2870,3775,2035,2905,2884.06,1.53,0,201,2961,2932,2906,2877,2851,2920,2865,42,870,500,1740,5,1,8404000,243,-3.12,0.60,12,0.00,-927.00,4848.00,4940,20241219,-41.50,1857,20240805,55.63,3375,-14.37,20250206,2645,9.26,20250113,4940,-41.50,20241219,1857,55.63,20240805,0.09,N,101680,500,42 억,,128934,N,N,0,N,00,N
20250317,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,-30,5,-1.02,39902125,13801,69.84,2935,2935,2880,3815,2055,2935,2891.25,1.58,0,-3634,3038,2986,2918,2866,2798,3012,2892,42,880,500,1760,5,1,8404000,244,-3.13,0.60,12,0.16,-927.00,4848.00,4940,20241219,-41.19,1857,20240805,56.44,3375,-13.93,20250206,2645,9.83,20250113,4940,-41.19,20241219,1857,56.44,20240805,0.09,N,101680,500,42 억,,132966,N,N,0,N,00,N
20250317,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-25,5,-0.85,37565900,12997,65.77,2935,2935,2880,3815,2055,2935,2890.35,1.58,0,-3334,3038,2986,2918,2866,2798,3012,2892,42,880,500,1760,5,1,8404000,245,-3.14,0.60,12,0.15,-927.00,4848.00,4940,20241219,-41.09,1857,20240805,56.70,3375,-13.78,20250206,2645,10.02,20250113,4940,-41.09,20241219,1857,56.70,20240805,0.09,N,101680,500,42 억,,132966,N,N,0,N,00,N
20250317,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2885,-50,5,-1.70,30817860,10668,53.99,2935,2935,2880,3815,2055,2935,2888.81,1.58,0,-2550,3038,2986,2918,2866,2798,3012,2892,42,880,500,1760,5,1,8404000,242,-3.11,0.60,12,0.13,-927.00,4848.00,4940,20241219,-41.60,1857,20240805,55.36,3375,-14.52,20250206,2645,9.07,20250113,4940,-41.60,20241219,1857,55.36,20240805,0.09,N,101680,500,42 억,,132966,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 20250318 160751 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 -5 5 -0.17 32723280 11287 81.78 2870 2940 2870 3775 2035 2905 2899.20 1.53 0 -687 2961 2932 2906 2877 2851 2920 2865 42 870 500 1740 5 1 8404000 244 -3.13 0.60 12 0.13 -927.00 4848.00 4940 20241219 -41.30 1857 20240805 56.17 3375 -14.07 20250206 2645 9.64 20250113 4940 -41.30 20241219 1857 56.17 20240805 0.09 N 101680 500 42 억 128934 N N 0 N 00 N
3 20250318 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 5 2 0.17 32131585 11083 80.31 2870 2940 2870 3775 2035 2905 2899.18 1.53 0 -706 2961 2932 2906 2877 2851 2920 2865 42 870 500 1740 5 1 8404000 245 -3.14 0.60 12 0.13 -927.00 4848.00 4940 20241219 -41.09 1857 20240805 56.70 3375 -13.78 20250206 2645 10.02 20250113 4940 -41.09 20241219 1857 56.70 20240805 0.09 N 101680 500 42 억 128934 N N 0 N 00 N
4 20250318 140753 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 10 2 0.34 19302955 6651 48.19 2870 2940 2870 3775 2035 2905 2902.26 1.53 0 -948 2961 2932 2906 2877 2851 2920 2865 42 870 500 1740 5 1 8404000 245 -3.14 0.60 12 0.08 -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 0.09 N 101680 500 42 억 128934 N N 0 N 00 N
5 20250318 130752 57 100.00 KOSDAQ 기계·장비 N N N N N 2925 20 2 0.69 12843955 4424 32.06 2870 2940 2870 3775 2035 2905 2903.24 1.53 0 -1047 2961 2932 2906 2877 2851 2920 2865 42 870 500 1740 5 1 8404000 246 -3.16 0.60 12 0.05 -927.00 4848.00 4940 20241219 -40.79 1857 20240805 57.51 3375 -13.33 20250206 2645 10.59 20250113 4940 -40.79 20241219 1857 57.51 20240805 0.09 N 101680 500 42 억 128934 N N 0 N 00 N
6 20250318 120753 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 5 2 0.17 10759915 3707 26.86 2870 2940 2870 3775 2035 2905 2902.59 1.53 0 -736 2961 2932 2906 2877 2851 2920 2865 42 870 500 1740 5 1 8404000 245 -3.14 0.60 12 0.04 -927.00 4848.00 4940 20241219 -41.09 1857 20240805 56.70 3375 -13.78 20250206 2645 10.02 20250113 4940 -41.09 20241219 1857 56.70 20240805 0.09 N 101680 500 42 억 128934 N N 0 N 00 N
7 20250318 110751 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 -10 5 -0.34 9029035 3111 22.54 2870 2940 2870 3775 2035 2905 2902.29 1.53 0 -199 2961 2932 2906 2877 2851 2920 2865 42 870 500 1740 5 1 8404000 243 -3.12 0.60 12 0.04 -927.00 4848.00 4940 20241219 -41.40 1857 20240805 55.90 3375 -14.22 20250206 2645 9.45 20250113 4940 -41.40 20241219 1857 55.90 20240805 0.09 N 101680 500 42 억 128934 N N 0 N 00 N
8 20250318 100754 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 -5 5 -0.17 5477375 1887 13.67 2870 2940 2870 3775 2035 2905 2902.69 1.53 0 -66 2961 2932 2906 2877 2851 2920 2865 42 870 500 1740 5 1 8404000 244 -3.13 0.60 12 0.02 -927.00 4848.00 4940 20241219 -41.30 1857 20240805 56.17 3375 -14.07 20250206 2645 9.64 20250113 4940 -41.30 20241219 1857 56.17 20240805 0.09 N 101680 500 42 억 128934 N N 0 N 00 N
9 20250318 090756 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 -15 5 -0.52 824840 286 2.07 2870 2890 2870 3775 2035 2905 2884.06 1.53 0 201 2961 2932 2906 2877 2851 2920 2865 42 870 500 1740 5 1 8404000 243 -3.12 0.60 12 0.00 -927.00 4848.00 4940 20241219 -41.50 1857 20240805 55.63 3375 -14.37 20250206 2645 9.26 20250113 4940 -41.50 20241219 1857 55.63 20240805 0.09 N 101680 500 42 억 128934 N N 0 N 00 N
10 20250317 160750 57 100.00 KOSDAQ 기계·장비 N N N N N 2905 -30 5 -1.02 39902125 13801 69.84 2935 2935 2880 3815 2055 2935 2891.25 1.58 0 -3634 3038 2986 2918 2866 2798 3012 2892 42 880 500 1760 5 1 8404000 244 -3.13 0.60 12 0.16 -927.00 4848.00 4940 20241219 -41.19 1857 20240805 56.44 3375 -13.93 20250206 2645 9.83 20250113 4940 -41.19 20241219 1857 56.44 20240805 0.09 N 101680 500 42 억 132966 N N 0 N 00 N
11 20250317 150750 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 -25 5 -0.85 37565900 12997 65.77 2935 2935 2880 3815 2055 2935 2890.35 1.58 0 -3334 3038 2986 2918 2866 2798 3012 2892 42 880 500 1760 5 1 8404000 245 -3.14 0.60 12 0.15 -927.00 4848.00 4940 20241219 -41.09 1857 20240805 56.70 3375 -13.78 20250206 2645 10.02 20250113 4940 -41.09 20241219 1857 56.70 20240805 0.09 N 101680 500 42 억 132966 N N 0 N 00 N
12 20250317 140751 57 100.00 KOSDAQ 기계·장비 N N N N N 2885 -50 5 -1.70 30817860 10668 53.99 2935 2935 2880 3815 2055 2935 2888.81 1.58 0 -2550 3038 2986 2918 2866 2798 3012 2892 42 880 500 1760 5 1 8404000 242 -3.11 0.60 12 0.13 -927.00 4848.00 4940 20241219 -41.60 1857 20240805 55.36 3375 -14.52 20250206 2645 9.07 20250113 4940 -41.60 20241219 1857 55.36 20240805 0.09 N 101680 500 42 억 132966 N N 0 N 00 N