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
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
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
20250317,130802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38950,1700,2,4.56,37682130350,982844,68.89,38050,39050,37650,48400,26100,37250,38339.89,2.00,0,68436,39416,38332,37366,36282,35316,38875,36825,66,11150,500,27560,50,1,13207510,5144,-370.95,5.12,12,7.44,-105.00,7607.00,45000,20250203,-13.44,14870,20240805,161.94,45000,-13.44,20250203,24600,58.33,20250102,45000,-13.44,20250203,14870,161.94,20240805,3.09,N,108490,500,66 억,,263955,N,N,0,N,00,N
20250317,120801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38900,1650,2,4.43,30726057950,803858,56.35,38050,38900,37650,48400,26100,37250,38223.24,2.00,0,54996,39416,38332,37366,36282,35316,38875,36825,66,11150,500,27560,50,1,13207510,5138,-370.48,5.11,12,6.09,-105.00,7607.00,45000,20250203,-13.56,14870,20240805,161.60,45000,-13.56,20250203,24600,58.13,20250102,45000,-13.56,20250203,14870,161.60,20240805,3.09,N,108490,500,66 억,,263955,N,N,0,N,00,N
20250317,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37950,700,2,1.88,21171740800,556198,38.99,38050,38700,37650,48400,26100,37250,38065.11,2.00,0,-5549,39416,38332,37366,36282,35316,38875,36825,66,11150,500,27560,50,1,13207510,5012,-361.43,4.99,12,4.21,-105.00,7607.00,45000,20250203,-15.67,14870,20240805,155.21,45000,-15.67,20250203,24600,54.27,20250102,45000,-15.67,20250203,14870,155.21,20240805,3.09,N,108490,500,66 억,,263955,N,N,0,N,00,N
20250317,100801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37800,550,2,1.48,17569944275,461129,32.32,38050,38700,37650,48400,26100,37250,38102.02,2.00,0,-21572,39416,38332,37366,36282,35316,38875,36825,66,11150,500,27560,50,1,13207510,4992,-360.00,4.97,12,3.49,-105.00,7607.00,45000,20250203,-16.00,14870,20240805,154.20,45000,-16.00,20250203,24600,53.66,20250102,45000,-16.00,20250203,14870,154.20,20240805,3.09,N,108490,500,66 억,,263955,N,N,0,N,00,N
20250317,090803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37900,650,2,1.74,6146696125,161185,11.30,38050,38700,37750,48400,26100,37250,38134.42,2.00,0,-7607,39416,38332,37366,36282,35316,38875,36825,66,11150,500,27560,50,1,13207510,5006,-360.95,4.98,12,1.22,-105.00,7607.00,45000,20250203,-15.78,14870,20240805,154.88,45000,-15.78,20250203,24600,54.07,20250102,45000,-15.78,20250203,14870,154.88,20240805,3.09,N,108490,500,66 억,,263955,N,N,0,N,00,N
20250314,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37250,650,2,1.78,52919849900,1411175,148.43,36500,38450,36400,47550,25650,36600,37500.90,1.83,0,15431,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4920,-354.76,4.90,12,10.68,-105.00,7607.00,45000,20250203,-17.22,14870,20240805,150.50,45000,-17.22,20250203,24600,51.42,20250102,45000,-17.22,20250203,14870,150.50,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N
20250314,150805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37450,850,2,2.32,50056804925,1334545,140.37,36500,38450,36400,47550,25650,36600,37508.54,1.83,0,24836,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,4946,-356.67,4.92,12,10.10,-105.00,7607.00,45000,20250203,-16.78,14870,20240805,151.85,45000,-16.78,20250203,24600,52.24,20250102,45000,-16.78,20250203,14870,151.85,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,N,00,N
20250314,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37900,1300,2,3.55,44515745700,1187790,124.93,36500,38450,36400,47550,25650,36600,37477.82,1.83,0,33246,39066,37832,36916,35682,34766,37375,35225,66,10950,500,27080,50,1,13207510,5006,-360.95,4.98,12,8.99,-105.00,7607.00,45000,20250203,-15.78,14870,20240805,154.88,45000,-15.78,20250203,24600,54.07,20250102,45000,-15.78,20250203,14870,154.88,20240805,2.98,N,108490,500,66 억,,241765,N,N,4,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 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
3 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
4 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
5 20250317 130802 57 100.00 KOSDAQ 기계·장비 N N N N N 38950 1700 2 4.56 37682130350 982844 68.89 38050 39050 37650 48400 26100 37250 38339.89 2.00 0 68436 39416 38332 37366 36282 35316 38875 36825 66 11150 500 27560 50 1 13207510 5144 -370.95 5.12 12 7.44 -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 3.09 N 108490 500 66 억 263955 N N 0 N 00 N
6 20250317 120801 57 100.00 KOSDAQ 기계·장비 N N N N N 38900 1650 2 4.43 30726057950 803858 56.35 38050 38900 37650 48400 26100 37250 38223.24 2.00 0 54996 39416 38332 37366 36282 35316 38875 36825 66 11150 500 27560 50 1 13207510 5138 -370.48 5.11 12 6.09 -105.00 7607.00 45000 20250203 -13.56 14870 20240805 161.60 45000 -13.56 20250203 24600 58.13 20250102 45000 -13.56 20250203 14870 161.60 20240805 3.09 N 108490 500 66 억 263955 N N 0 N 00 N
7 20250317 110802 57 100.00 KOSDAQ 기계·장비 N N N N N 37950 700 2 1.88 21171740800 556198 38.99 38050 38700 37650 48400 26100 37250 38065.11 2.00 0 -5549 39416 38332 37366 36282 35316 38875 36825 66 11150 500 27560 50 1 13207510 5012 -361.43 4.99 12 4.21 -105.00 7607.00 45000 20250203 -15.67 14870 20240805 155.21 45000 -15.67 20250203 24600 54.27 20250102 45000 -15.67 20250203 14870 155.21 20240805 3.09 N 108490 500 66 억 263955 N N 0 N 00 N
8 20250317 100801 57 100.00 KOSDAQ 기계·장비 N N N N N 37800 550 2 1.48 17569944275 461129 32.32 38050 38700 37650 48400 26100 37250 38102.02 2.00 0 -21572 39416 38332 37366 36282 35316 38875 36825 66 11150 500 27560 50 1 13207510 4992 -360.00 4.97 12 3.49 -105.00 7607.00 45000 20250203 -16.00 14870 20240805 154.20 45000 -16.00 20250203 24600 53.66 20250102 45000 -16.00 20250203 14870 154.20 20240805 3.09 N 108490 500 66 억 263955 N N 0 N 00 N
9 20250317 090803 57 100.00 KOSDAQ 기계·장비 N N N N N 37900 650 2 1.74 6146696125 161185 11.30 38050 38700 37750 48400 26100 37250 38134.42 2.00 0 -7607 39416 38332 37366 36282 35316 38875 36825 66 11150 500 27560 50 1 13207510 5006 -360.95 4.98 12 1.22 -105.00 7607.00 45000 20250203 -15.78 14870 20240805 154.88 45000 -15.78 20250203 24600 54.07 20250102 45000 -15.78 20250203 14870 154.88 20240805 3.09 N 108490 500 66 억 263955 N N 0 N 00 N
10 20250314 160759 57 100.00 KOSDAQ 기계·장비 N N N N N 37250 650 2 1.78 52919849900 1411175 148.43 36500 38450 36400 47550 25650 36600 37500.90 1.83 0 15431 39066 37832 36916 35682 34766 37375 35225 66 10950 500 27080 50 1 13207510 4920 -354.76 4.90 12 10.68 -105.00 7607.00 45000 20250203 -17.22 14870 20240805 150.50 45000 -17.22 20250203 24600 51.42 20250102 45000 -17.22 20250203 14870 150.50 20240805 2.98 N 108490 500 66 억 241765 N N 4 N 00 N
11 20250314 150805 57 100.00 KOSDAQ 기계·장비 N N N N N 37450 850 2 2.32 50056804925 1334545 140.37 36500 38450 36400 47550 25650 36600 37508.54 1.83 0 24836 39066 37832 36916 35682 34766 37375 35225 66 10950 500 27080 50 1 13207510 4946 -356.67 4.92 12 10.10 -105.00 7607.00 45000 20250203 -16.78 14870 20240805 151.85 45000 -16.78 20250203 24600 52.24 20250102 45000 -16.78 20250203 14870 151.85 20240805 2.98 N 108490 500 66 억 241765 N N 4 N 00 N
12 20250314 140759 57 100.00 KOSDAQ 기계·장비 N N N N N 37900 1300 2 3.55 44515745700 1187790 124.93 36500 38450 36400 47550 25650 36600 37477.82 1.83 0 33246 39066 37832 36916 35682 34766 37375 35225 66 10950 500 27080 50 1 13207510 5006 -360.95 4.98 12 8.99 -105.00 7607.00 45000 20250203 -15.78 14870 20240805 154.88 45000 -15.78 20250203 24600 54.07 20250102 45000 -15.78 20250203 14870 154.88 20240805 2.98 N 108490 500 66 억 241765 N N 4 N 00 N