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
109740/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
20250318,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,75,2,1.70,133792097,29953,57.94,4425,4500,4420,5730,3095,4415,4466.73,1.21,0,-1696,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1154,37.11,0.86,12,0.12,121.00,5237.00,7130,20240902,-37.03,3600,20250312,24.72,4570,-1.75,20250106,3600,24.72,20250312,7130,-37.03,20240902,3600,24.72,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N
20250318,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,65,2,1.47,112784377,25263,48.87,4425,4500,4420,5730,3095,4415,4464.41,1.21,0,-1571,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1152,37.02,0.86,12,0.10,121.00,5237.00,7130,20240902,-37.17,3600,20250312,24.44,4570,-1.97,20250106,3600,24.44,20250312,7130,-37.17,20240902,3600,24.44,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N
20250318,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,20,2,0.45,94273667,21121,40.86,4425,4500,4420,5730,3095,4415,4463.50,1.21,0,-1762,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1140,36.65,0.85,12,0.08,121.00,5237.00,7130,20240902,-37.80,3600,20250312,23.19,4570,-2.95,20250106,3600,23.19,20250312,7130,-37.80,20240902,3600,23.19,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N
20250318,130806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,60,2,1.36,83129882,18624,36.03,4425,4500,4420,5730,3095,4415,4463.59,1.21,0,-1773,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1151,36.98,0.85,12,0.07,121.00,5237.00,7130,20240902,-37.24,3600,20250312,24.31,4570,-2.08,20250106,3600,24.31,20250312,7130,-37.24,20240902,3600,24.31,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N
20250318,120807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4440,25,2,0.57,49637232,11151,21.57,4425,4480,4420,5730,3095,4415,4451.37,1.21,0,-1682,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1142,36.69,0.85,12,0.04,121.00,5237.00,7130,20240902,-37.73,3600,20250312,23.33,4570,-2.84,20250106,3600,23.33,20250312,7130,-37.73,20240902,3600,23.33,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N
20250318,110805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4455,40,2,0.91,34707337,7796,15.08,4425,4480,4420,5730,3095,4415,4451.94,1.21,0,-1681,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1145,36.82,0.85,12,0.03,121.00,5237.00,7130,20240902,-37.52,3600,20250312,23.75,4570,-2.52,20250106,3600,23.75,20250312,7130,-37.52,20240902,3600,23.75,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N
20250318,100808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,45,2,1.02,24719082,5557,10.75,4425,4470,4420,5730,3095,4415,4448.28,1.21,0,-1561,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1147,36.86,0.85,12,0.02,121.00,5237.00,7130,20240902,-37.45,3600,20250312,23.89,4570,-2.41,20250106,3600,23.89,20250312,7130,-37.45,20240902,3600,23.89,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N
20250318,090810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,45,2,1.02,2400722,539,1.04,4425,4470,4425,5730,3095,4415,4454.03,1.21,0,-359,4621,4517,4346,4242,4071,4570,4295,135,1315,500,3170,5,1,25710390,1147,36.86,0.85,12,0.00,121.00,5237.00,7130,20240902,-37.45,3600,20250312,23.89,4570,-2.41,20250106,3600,23.89,20250312,7130,-37.45,20240902,3600,23.89,20250312,0.36,N,109740,500,135 억,,311515,N,N,0,N,00,N
20250317,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,260,2,6.26,222758134,51126,58.92,4235,4450,4175,5400,2910,4155,4357.04,1.17,0,694,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1135,36.49,0.84,12,0.20,121.00,5237.00,7130,20240902,-38.08,3600,20250312,22.64,4570,-3.39,20250106,3600,22.64,20250312,7130,-38.08,20240902,3600,22.64,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,265,2,6.38,214655614,49288,56.81,4235,4450,4175,5400,2910,4155,4355.13,1.17,0,583,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1136,36.53,0.84,12,0.19,121.00,5237.00,7130,20240902,-38.01,3600,20250312,22.78,4570,-3.28,20250106,3600,22.78,20250312,7130,-38.01,20240902,3600,22.78,20250312,0.36,N,109740,500,135 억,,301715,N,N,0,N,00,N
20250317,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,270,2,6.50,206186155,47370,54.59,4235,4450,4175,5400,2910,4155,4352.67,1.17,0,543,4538,4346,4078,3886,3618,4442,3982,135,1245,500,2990,5,1,25710390,1138,36.57,0.84,12,0.18,121.00,5237.00,7130,20240902,-37.94,3600,20250312,22.92,4570,-3.17,20250106,3600,22.92,20250312,7130,-37.94,20240902,3600,22.92,20250312,0.36,N,109740,500,135 억,,301715,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 160805 57 100.00 KOSDAQ 기계·장비 N N N N N 4490 75 2 1.70 133792097 29953 57.94 4425 4500 4420 5730 3095 4415 4466.73 1.21 0 -1696 4621 4517 4346 4242 4071 4570 4295 135 1315 500 3170 5 1 25710390 1154 37.11 0.86 12 0.12 121.00 5237.00 7130 20240902 -37.03 3600 20250312 24.72 4570 -1.75 20250106 3600 24.72 20250312 7130 -37.03 20240902 3600 24.72 20250312 0.36 N 109740 500 135 억 311515 N N 0 N 00 N
3 20250318 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 4480 65 2 1.47 112784377 25263 48.87 4425 4500 4420 5730 3095 4415 4464.41 1.21 0 -1571 4621 4517 4346 4242 4071 4570 4295 135 1315 500 3170 5 1 25710390 1152 37.02 0.86 12 0.10 121.00 5237.00 7130 20240902 -37.17 3600 20250312 24.44 4570 -1.97 20250106 3600 24.44 20250312 7130 -37.17 20240902 3600 24.44 20250312 0.36 N 109740 500 135 억 311515 N N 0 N 00 N
4 20250318 140806 57 100.00 KOSDAQ 기계·장비 N N N N N 4435 20 2 0.45 94273667 21121 40.86 4425 4500 4420 5730 3095 4415 4463.50 1.21 0 -1762 4621 4517 4346 4242 4071 4570 4295 135 1315 500 3170 5 1 25710390 1140 36.65 0.85 12 0.08 121.00 5237.00 7130 20240902 -37.80 3600 20250312 23.19 4570 -2.95 20250106 3600 23.19 20250312 7130 -37.80 20240902 3600 23.19 20250312 0.36 N 109740 500 135 억 311515 N N 0 N 00 N
5 20250318 130806 57 100.00 KOSDAQ 기계·장비 N N N N N 4475 60 2 1.36 83129882 18624 36.03 4425 4500 4420 5730 3095 4415 4463.59 1.21 0 -1773 4621 4517 4346 4242 4071 4570 4295 135 1315 500 3170 5 1 25710390 1151 36.98 0.85 12 0.07 121.00 5237.00 7130 20240902 -37.24 3600 20250312 24.31 4570 -2.08 20250106 3600 24.31 20250312 7130 -37.24 20240902 3600 24.31 20250312 0.36 N 109740 500 135 억 311515 N N 0 N 00 N
6 20250318 120807 57 100.00 KOSDAQ 기계·장비 N N N N N 4440 25 2 0.57 49637232 11151 21.57 4425 4480 4420 5730 3095 4415 4451.37 1.21 0 -1682 4621 4517 4346 4242 4071 4570 4295 135 1315 500 3170 5 1 25710390 1142 36.69 0.85 12 0.04 121.00 5237.00 7130 20240902 -37.73 3600 20250312 23.33 4570 -2.84 20250106 3600 23.33 20250312 7130 -37.73 20240902 3600 23.33 20250312 0.36 N 109740 500 135 억 311515 N N 0 N 00 N
7 20250318 110805 57 100.00 KOSDAQ 기계·장비 N N N N N 4455 40 2 0.91 34707337 7796 15.08 4425 4480 4420 5730 3095 4415 4451.94 1.21 0 -1681 4621 4517 4346 4242 4071 4570 4295 135 1315 500 3170 5 1 25710390 1145 36.82 0.85 12 0.03 121.00 5237.00 7130 20240902 -37.52 3600 20250312 23.75 4570 -2.52 20250106 3600 23.75 20250312 7130 -37.52 20240902 3600 23.75 20250312 0.36 N 109740 500 135 억 311515 N N 0 N 00 N
8 20250318 100808 57 100.00 KOSDAQ 기계·장비 N N N N N 4460 45 2 1.02 24719082 5557 10.75 4425 4470 4420 5730 3095 4415 4448.28 1.21 0 -1561 4621 4517 4346 4242 4071 4570 4295 135 1315 500 3170 5 1 25710390 1147 36.86 0.85 12 0.02 121.00 5237.00 7130 20240902 -37.45 3600 20250312 23.89 4570 -2.41 20250106 3600 23.89 20250312 7130 -37.45 20240902 3600 23.89 20250312 0.36 N 109740 500 135 억 311515 N N 0 N 00 N
9 20250318 090810 57 100.00 KOSDAQ 기계·장비 N N N N N 4460 45 2 1.02 2400722 539 1.04 4425 4470 4425 5730 3095 4415 4454.03 1.21 0 -359 4621 4517 4346 4242 4071 4570 4295 135 1315 500 3170 5 1 25710390 1147 36.86 0.85 12 0.00 121.00 5237.00 7130 20240902 -37.45 3600 20250312 23.89 4570 -2.41 20250106 3600 23.89 20250312 7130 -37.45 20240902 3600 23.89 20250312 0.36 N 109740 500 135 억 311515 N N 0 N 00 N
10 20250317 160803 57 100.00 KOSDAQ 기계·장비 N N N N N 4415 260 2 6.26 222758134 51126 58.92 4235 4450 4175 5400 2910 4155 4357.04 1.17 0 694 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1135 36.49 0.84 12 0.20 121.00 5237.00 7130 20240902 -38.08 3600 20250312 22.64 4570 -3.39 20250106 3600 22.64 20250312 7130 -38.08 20240902 3600 22.64 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
11 20250317 150804 57 100.00 KOSDAQ 기계·장비 N N N N N 4420 265 2 6.38 214655614 49288 56.81 4235 4450 4175 5400 2910 4155 4355.13 1.17 0 583 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1136 36.53 0.84 12 0.19 121.00 5237.00 7130 20240902 -38.01 3600 20250312 22.78 4570 -3.28 20250106 3600 22.78 20250312 7130 -38.01 20240902 3600 22.78 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N
12 20250317 140805 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 270 2 6.50 206186155 47370 54.59 4235 4450 4175 5400 2910 4155 4352.67 1.17 0 543 4538 4346 4078 3886 3618 4442 3982 135 1245 500 2990 5 1 25710390 1138 36.57 0.84 12 0.18 121.00 5237.00 7130 20240902 -37.94 3600 20250312 22.92 4570 -3.17 20250106 3600 22.92 20250312 7130 -37.94 20240902 3600 22.92 20250312 0.36 N 109740 500 135 억 301715 N N 0 N 00 N