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
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
20250318,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38950,-1550,5,-3.83,40365452025,1029283,34.13,40500,40500,38700,52600,28350,40500,39212.50,3.71,0,-152878,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5144,-370.95,5.12,12,7.79,-105.00,7607.00,45000,20250203,-13.44,14870,20240805,161.94,45000,-13.44,20250203,24600,58.33,20250102,45000,-13.44,20250203,14870,161.94,20240805,3.12,N,108490,500,66 억,,490626,N,N,60,N,00,N
20250318,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39000,-1500,5,-3.70,37689483325,960562,31.85,40500,40500,38700,52600,28350,40500,39230.82,3.71,0,-142840,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5151,-371.43,5.13,12,7.27,-105.00,7607.00,45000,20250203,-13.33,14870,20240805,162.27,45000,-13.33,20250203,24600,58.54,20250102,45000,-13.33,20250203,14870,162.27,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N
20250318,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38800,-1700,5,-4.20,31984565725,814379,27.00,40500,40500,38700,52600,28350,40500,39267.82,3.71,0,-124276,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5125,-369.52,5.10,12,6.17,-105.00,7607.00,45000,20250203,-13.78,14870,20240805,160.93,45000,-13.78,20250203,24600,57.72,20250102,45000,-13.78,20250203,14870,160.93,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N
20250318,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39200,-1300,5,-3.21,27673827300,703690,23.33,40500,40500,38850,52600,28350,40500,39318.99,3.71,0,-111881,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5177,-373.33,5.15,12,5.33,-105.00,7607.00,45000,20250203,-12.89,14870,20240805,163.62,45000,-12.89,20250203,24600,59.35,20250102,45000,-12.89,20250203,14870,163.62,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N
20250318,120805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39250,-1250,5,-3.09,25977233075,660414,21.90,40500,40500,38850,52600,28350,40500,39326.58,3.71,0,-101410,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5184,-373.81,5.16,12,5.00,-105.00,7607.00,45000,20250203,-12.78,14870,20240805,163.95,45000,-12.78,20250203,24600,59.55,20250102,45000,-12.78,20250203,14870,163.95,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N
20250318,110803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39300,-1200,5,-2.96,24303354825,617847,20.48,40500,40500,38850,52600,28350,40500,39326.80,3.71,0,-93030,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5191,-374.29,5.17,12,4.68,-105.00,7607.00,45000,20250203,-12.67,14870,20240805,164.29,45000,-12.67,20250203,24600,59.76,20250102,45000,-12.67,20250203,14870,164.29,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N
20250318,100806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39150,-1350,5,-3.33,20809582800,528577,17.52,40500,40500,38850,52600,28350,40500,39359.12,3.71,0,-73675,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5171,-372.86,5.15,12,4.00,-105.00,7607.00,45000,20250203,-13.00,14870,20240805,163.28,45000,-13.00,20250203,24600,59.15,20250102,45000,-13.00,20250203,14870,163.28,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N
20250318,090808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39350,-1150,5,-2.84,7418339000,186679,6.19,40500,40500,39250,52600,28350,40500,39719.19,3.71,0,-17634,44000,42250,39950,38200,35900,43125,39075,66,12100,500,29970,50,1,13207510,5197,-374.76,5.17,12,1.41,-105.00,7607.00,45000,20250203,-12.56,14870,20240805,164.63,45000,-12.56,20250203,24600,59.96,20250102,45000,-12.56,20250203,14870,164.63,20240805,3.12,N,108490,500,66 억,,490626,N,N,429,N,00,N
20250317,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40500,3250,2,8.72,117893109575,2968936,208.11,38050,41700,37650,48400,26100,37250,39707.48,2.00,0,226763,39416,38332,37366,36282,35316,38875,36825,66,11150,500,27560,50,1,13207510,5349,-385.71,5.32,12,22.48,-105.00,7607.00,45000,20250203,-10.00,14870,20240805,172.36,45000,-10.00,20250203,24600,64.63,20250102,45000,-10.00,20250203,14870,172.36,20240805,3.09,N,108490,500,66 억,,263955,N,N,429,N,00,N
20250317,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40350,3100,2,8.32,111670043200,2815137,197.33,38050,41700,37650,48400,26100,37250,39667.71,2.00,0,235150,39416,38332,37366,36282,35316,38875,36825,66,11150,500,27560,50,1,13207510,5329,-384.29,5.30,12,21.31,-105.00,7607.00,45000,20250203,-10.33,14870,20240805,171.35,45000,-10.33,20250203,24600,64.02,20250102,45000,-10.33,20250203,14870,171.35,20240805,3.09,N,108490,500,66 억,,263955,N,N,0,N,00,N
20250317,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39200,1950,2,5.23,52040923975,1348745,94.54,38050,39600,37650,48400,26100,37250,38584.70,2.00,0,59999,39416,38332,37366,36282,35316,38875,36825,66,11150,500,27560,50,1,13207510,5177,-373.33,5.15,12,10.21,-105.00,7607.00,45000,20250203,-12.89,14870,20240805,163.62,45000,-12.89,20250203,24600,59.35,20250102,45000,-12.89,20250203,14870,163.62,20240805,3.09,N,108490,500,66 억,,263955,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 160803 57 100.00 KOSDAQ 기계·장비 N N N N N 38950 -1550 5 -3.83 40365452025 1029283 34.13 40500 40500 38700 52600 28350 40500 39212.50 3.71 0 -152878 44000 42250 39950 38200 35900 43125 39075 66 12100 500 29970 50 1 13207510 5144 -370.95 5.12 12 7.79 -105.00 7607.00 45000 20250203 -13.44 14870 20240805 161.94 45000 -13.44 20250203 24600 58.33 20250102 45000 -13.44 20250203 14870 161.94 20240805 3.12 N 108490 500 66 억 490626 N N 60 N 00 N
3 20250318 150807 57 100.00 KOSDAQ 기계·장비 N N N N N 39000 -1500 5 -3.70 37689483325 960562 31.85 40500 40500 38700 52600 28350 40500 39230.82 3.71 0 -142840 44000 42250 39950 38200 35900 43125 39075 66 12100 500 29970 50 1 13207510 5151 -371.43 5.13 12 7.27 -105.00 7607.00 45000 20250203 -13.33 14870 20240805 162.27 45000 -13.33 20250203 24600 58.54 20250102 45000 -13.33 20250203 14870 162.27 20240805 3.12 N 108490 500 66 억 490626 N N 429 N 00 N
4 20250318 140805 57 100.00 KOSDAQ 기계·장비 N N N N N 38800 -1700 5 -4.20 31984565725 814379 27.00 40500 40500 38700 52600 28350 40500 39267.82 3.71 0 -124276 44000 42250 39950 38200 35900 43125 39075 66 12100 500 29970 50 1 13207510 5125 -369.52 5.10 12 6.17 -105.00 7607.00 45000 20250203 -13.78 14870 20240805 160.93 45000 -13.78 20250203 24600 57.72 20250102 45000 -13.78 20250203 14870 160.93 20240805 3.12 N 108490 500 66 억 490626 N N 429 N 00 N
5 20250318 130804 57 100.00 KOSDAQ 기계·장비 N N N N N 39200 -1300 5 -3.21 27673827300 703690 23.33 40500 40500 38850 52600 28350 40500 39318.99 3.71 0 -111881 44000 42250 39950 38200 35900 43125 39075 66 12100 500 29970 50 1 13207510 5177 -373.33 5.15 12 5.33 -105.00 7607.00 45000 20250203 -12.89 14870 20240805 163.62 45000 -12.89 20250203 24600 59.35 20250102 45000 -12.89 20250203 14870 163.62 20240805 3.12 N 108490 500 66 억 490626 N N 429 N 00 N
6 20250318 120805 57 100.00 KOSDAQ 기계·장비 N N N N N 39250 -1250 5 -3.09 25977233075 660414 21.90 40500 40500 38850 52600 28350 40500 39326.58 3.71 0 -101410 44000 42250 39950 38200 35900 43125 39075 66 12100 500 29970 50 1 13207510 5184 -373.81 5.16 12 5.00 -105.00 7607.00 45000 20250203 -12.78 14870 20240805 163.95 45000 -12.78 20250203 24600 59.55 20250102 45000 -12.78 20250203 14870 163.95 20240805 3.12 N 108490 500 66 억 490626 N N 429 N 00 N
7 20250318 110803 57 100.00 KOSDAQ 기계·장비 N N N N N 39300 -1200 5 -2.96 24303354825 617847 20.48 40500 40500 38850 52600 28350 40500 39326.80 3.71 0 -93030 44000 42250 39950 38200 35900 43125 39075 66 12100 500 29970 50 1 13207510 5191 -374.29 5.17 12 4.68 -105.00 7607.00 45000 20250203 -12.67 14870 20240805 164.29 45000 -12.67 20250203 24600 59.76 20250102 45000 -12.67 20250203 14870 164.29 20240805 3.12 N 108490 500 66 억 490626 N N 429 N 00 N
8 20250318 100806 57 100.00 KOSDAQ 기계·장비 N N N N N 39150 -1350 5 -3.33 20809582800 528577 17.52 40500 40500 38850 52600 28350 40500 39359.12 3.71 0 -73675 44000 42250 39950 38200 35900 43125 39075 66 12100 500 29970 50 1 13207510 5171 -372.86 5.15 12 4.00 -105.00 7607.00 45000 20250203 -13.00 14870 20240805 163.28 45000 -13.00 20250203 24600 59.15 20250102 45000 -13.00 20250203 14870 163.28 20240805 3.12 N 108490 500 66 억 490626 N N 429 N 00 N
9 20250318 090808 57 100.00 KOSDAQ 기계·장비 N N N N N 39350 -1150 5 -2.84 7418339000 186679 6.19 40500 40500 39250 52600 28350 40500 39719.19 3.71 0 -17634 44000 42250 39950 38200 35900 43125 39075 66 12100 500 29970 50 1 13207510 5197 -374.76 5.17 12 1.41 -105.00 7607.00 45000 20250203 -12.56 14870 20240805 164.63 45000 -12.56 20250203 24600 59.96 20250102 45000 -12.56 20250203 14870 164.63 20240805 3.12 N 108490 500 66 억 490626 N N 429 N 00 N
10 20250317 160801 57 100.00 KOSDAQ 기계·장비 N N N N N 40500 3250 2 8.72 117893109575 2968936 208.11 38050 41700 37650 48400 26100 37250 39707.48 2.00 0 226763 39416 38332 37366 36282 35316 38875 36825 66 11150 500 27560 50 1 13207510 5349 -385.71 5.32 12 22.48 -105.00 7607.00 45000 20250203 -10.00 14870 20240805 172.36 45000 -10.00 20250203 24600 64.63 20250102 45000 -10.00 20250203 14870 172.36 20240805 3.09 N 108490 500 66 억 263955 N N 429 N 00 N
11 20250317 150801 57 100.00 KOSDAQ 기계·장비 N N N N N 40350 3100 2 8.32 111670043200 2815137 197.33 38050 41700 37650 48400 26100 37250 39667.71 2.00 0 235150 39416 38332 37366 36282 35316 38875 36825 66 11150 500 27560 50 1 13207510 5329 -384.29 5.30 12 21.31 -105.00 7607.00 45000 20250203 -10.33 14870 20240805 171.35 45000 -10.33 20250203 24600 64.02 20250102 45000 -10.33 20250203 14870 171.35 20240805 3.09 N 108490 500 66 억 263955 N N 0 N 00 N
12 20250317 140803 57 100.00 KOSDAQ 기계·장비 N N N N N 39200 1950 2 5.23 52040923975 1348745 94.54 38050 39600 37650 48400 26100 37250 38584.70 2.00 0 59999 39416 38332 37366 36282 35316 38875 36825 66 11150 500 27560 50 1 13207510 5177 -373.33 5.15 12 10.21 -105.00 7607.00 45000 20250203 -12.89 14870 20240805 163.62 45000 -12.89 20250203 24600 59.35 20250102 45000 -12.89 20250203 14870 163.62 20240805 3.09 N 108490 500 66 억 263955 N N 0 N 00 N