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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,-45,5,-1.53,28776620,9961,50.41,2935,2935,2880,3815,2055,2935,2888.93,1.58,0,-2545,3038,2986,2918,2866,2798,3012,2892,42,880,500,1760,5,1,8404000,243,-3.12,0.60,12,0.12,-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,,132966,N,N,0,N,00,N
20250317,120749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2885,-50,5,-1.70,27803440,9624,48.70,2935,2935,2880,3815,2055,2935,2888.97,1.58,0,-2371,3038,2986,2918,2866,2798,3012,2892,42,880,500,1760,5,1,8404000,242,-3.11,0.60,12,0.11,-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
20250317,110751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,-55,5,-1.87,20901905,7232,36.60,2935,2935,2880,3815,2055,2935,2890.20,1.58,0,-2190,3038,2986,2918,2866,2798,3012,2892,42,880,500,1760,5,1,8404000,242,-3.11,0.59,12,0.09,-927.00,4848.00,4940,20241219,-41.70,1857,20240805,55.09,3375,-14.67,20250206,2645,8.88,20250113,4940,-41.70,20241219,1857,55.09,20240805,0.09,N,101680,500,42 억,,132966,N,N,0,N,00,N
20250317,100750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,-40,5,-1.36,9333330,3224,16.32,2935,2935,2885,3815,2055,2935,2894.95,1.58,0,-713,3038,2986,2918,2866,2798,3012,2892,42,880,500,1760,5,1,8404000,243,-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,,132966,N,N,0,N,00,N
20250317,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,-30,5,-1.02,900260,308,1.56,2935,2935,2905,3815,2055,2935,2922.92,1.58,0,-154,3038,2986,2918,2866,2798,3012,2892,42,880,500,1760,5,1,8404000,244,-3.13,0.60,12,0.00,-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
20250314,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,65,2,2.26,57768400,19755,54.84,2865,2970,2850,3730,2010,2870,2924.24,1.68,0,-8397,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,247,-3.17,0.61,12,0.24,-927.00,4848.00,4940,20241219,-40.59,1857,20240805,58.05,3375,-13.04,20250206,2645,10.96,20250113,4940,-40.59,20241219,1857,58.05,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N
20250314,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,65,2,2.26,54722355,18717,51.96,2865,2970,2850,3730,2010,2870,2923.67,1.68,0,-8310,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,247,-3.17,0.61,12,0.22,-927.00,4848.00,4940,20241219,-40.59,1857,20240805,58.05,3375,-13.04,20250206,2645,10.96,20250113,4940,-40.59,20241219,1857,58.05,20240805,0.09,N,101680,500,42 억,,141331,N,N,0,N,00,N
20250314,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,85,2,2.96,50273940,17203,47.76,2865,2970,2850,3730,2010,2870,2922.39,1.68,0,-8062,3020,2945,2900,2825,2780,2922,2802,42,860,500,1720,5,1,8404000,248,-3.19,0.61,12,0.20,-927.00,4848.00,4940,20241219,-40.18,1857,20240805,59.13,3375,-12.44,20250206,2645,11.72,20250113,4940,-40.18,20241219,1857,59.13,20240805,0.09,N,101680,500,42 억,,141331,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 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
3 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
4 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
5 20250317 130750 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 -45 5 -1.53 28776620 9961 50.41 2935 2935 2880 3815 2055 2935 2888.93 1.58 0 -2545 3038 2986 2918 2866 2798 3012 2892 42 880 500 1760 5 1 8404000 243 -3.12 0.60 12 0.12 -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 132966 N N 0 N 00 N
6 20250317 120749 57 100.00 KOSDAQ 기계·장비 N N N N N 2885 -50 5 -1.70 27803440 9624 48.70 2935 2935 2880 3815 2055 2935 2888.97 1.58 0 -2371 3038 2986 2918 2866 2798 3012 2892 42 880 500 1760 5 1 8404000 242 -3.11 0.60 12 0.11 -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
7 20250317 110751 57 100.00 KOSDAQ 기계·장비 N N N N N 2880 -55 5 -1.87 20901905 7232 36.60 2935 2935 2880 3815 2055 2935 2890.20 1.58 0 -2190 3038 2986 2918 2866 2798 3012 2892 42 880 500 1760 5 1 8404000 242 -3.11 0.59 12 0.09 -927.00 4848.00 4940 20241219 -41.70 1857 20240805 55.09 3375 -14.67 20250206 2645 8.88 20250113 4940 -41.70 20241219 1857 55.09 20240805 0.09 N 101680 500 42 억 132966 N N 0 N 00 N
8 20250317 100750 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 -40 5 -1.36 9333330 3224 16.32 2935 2935 2885 3815 2055 2935 2894.95 1.58 0 -713 3038 2986 2918 2866 2798 3012 2892 42 880 500 1760 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 132966 N N 0 N 00 N
9 20250317 090751 57 100.00 KOSDAQ 기계·장비 N N N N N 2905 -30 5 -1.02 900260 308 1.56 2935 2935 2905 3815 2055 2935 2922.92 1.58 0 -154 3038 2986 2918 2866 2798 3012 2892 42 880 500 1760 5 1 8404000 244 -3.13 0.60 12 0.00 -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
10 20250314 160747 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 65 2 2.26 57768400 19755 54.84 2865 2970 2850 3730 2010 2870 2924.24 1.68 0 -8397 3020 2945 2900 2825 2780 2922 2802 42 860 500 1720 5 1 8404000 247 -3.17 0.61 12 0.24 -927.00 4848.00 4940 20241219 -40.59 1857 20240805 58.05 3375 -13.04 20250206 2645 10.96 20250113 4940 -40.59 20241219 1857 58.05 20240805 0.09 N 101680 500 42 억 141331 N N 0 N 00 N
11 20250314 150753 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 65 2 2.26 54722355 18717 51.96 2865 2970 2850 3730 2010 2870 2923.67 1.68 0 -8310 3020 2945 2900 2825 2780 2922 2802 42 860 500 1720 5 1 8404000 247 -3.17 0.61 12 0.22 -927.00 4848.00 4940 20241219 -40.59 1857 20240805 58.05 3375 -13.04 20250206 2645 10.96 20250113 4940 -40.59 20241219 1857 58.05 20240805 0.09 N 101680 500 42 억 141331 N N 0 N 00 N
12 20250314 140748 57 100.00 KOSDAQ 기계·장비 N N N N N 2955 85 2 2.96 50273940 17203 47.76 2865 2970 2850 3730 2010 2870 2922.39 1.68 0 -8062 3020 2945 2900 2825 2780 2922 2802 42 860 500 1720 5 1 8404000 248 -3.19 0.61 12 0.20 -927.00 4848.00 4940 20241219 -40.18 1857 20240805 59.13 3375 -12.44 20250206 2645 11.72 20250113 4940 -40.18 20241219 1857 59.13 20240805 0.09 N 101680 500 42 억 141331 N N 0 N 00 N