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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,-60,5,-2.12,121509791,43590,139.40,2820,2875,2765,3670,1980,2825,2787.57,1.29,0,-8362,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,232,-2.98,0.57,12,0.52,-927.00,4848.00,4940,20241219,-44.03,1857,20240805,48.90,3375,-18.07,20250206,2645,4.54,20250113,4940,-44.03,20241219,1857,48.90,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N
20250306,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-55,5,-1.95,115241186,41330,132.17,2820,2875,2765,3670,1980,2825,2788.32,1.29,0,-8011,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,233,-2.99,0.57,12,0.49,-927.00,4848.00,4940,20241219,-43.93,1857,20240805,49.17,3375,-17.93,20250206,2645,4.73,20250113,4940,-43.93,20241219,1857,49.17,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N
20250306,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,-40,5,-1.42,77886610,27958,89.41,2820,2875,2765,3670,1980,2825,2785.84,1.29,0,-5052,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,234,-3.00,0.57,12,0.33,-927.00,4848.00,4940,20241219,-43.62,1857,20240805,49.97,3375,-17.48,20250206,2645,5.29,20250113,4940,-43.62,20241219,1857,49.97,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N
20250306,130726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,-10,5,-0.35,77511130,27824,88.98,2820,2875,2765,3670,1980,2825,2785.77,1.29,0,-4957,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,237,-3.04,0.58,12,0.33,-927.00,4848.00,4940,20241219,-43.02,1857,20240805,51.59,3375,-16.59,20250206,2645,6.43,20250113,4940,-43.02,20241219,1857,51.59,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N
20250306,120725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-55,5,-1.95,75430240,27083,86.61,2820,2875,2765,3670,1980,2825,2785.15,1.29,0,-4786,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,233,-2.99,0.57,12,0.32,-927.00,4848.00,4940,20241219,-43.93,1857,20240805,49.17,3375,-17.93,20250206,2645,4.73,20250113,4940,-43.93,20241219,1857,49.17,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N
20250306,110722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-55,5,-1.95,51510135,18461,59.04,2820,2875,2770,3670,1980,2825,2790.21,1.29,0,-4241,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,233,-2.99,0.57,12,0.22,-927.00,4848.00,4940,20241219,-43.93,1857,20240805,49.17,3375,-17.93,20250206,2645,4.73,20250113,4940,-43.93,20241219,1857,49.17,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N
20250306,100725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2780,-45,5,-1.59,32001335,11436,36.57,2820,2875,2780,3670,1980,2825,2798.30,1.29,0,-650,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,234,-3.00,0.57,12,0.14,-927.00,4848.00,4940,20241219,-43.72,1857,20240805,49.70,3375,-17.63,20250206,2645,5.10,20250113,4940,-43.72,20241219,1857,49.70,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N
20250306,090728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2875,50,2,1.77,3213805,1138,3.64,2820,2875,2820,3670,1980,2825,2824.08,1.29,0,755,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,242,-3.10,0.59,12,0.01,-927.00,4848.00,4940,20241219,-41.80,1857,20240805,54.82,3375,-14.81,20250206,2645,8.70,20250113,4940,-41.80,20241219,1857,54.82,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N
20250305,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,25,2,0.89,87721425,31258,108.23,2765,2855,2765,3640,1960,2800,2806.18,1.16,0,11016,3066,2932,2821,2687,2576,2877,2632,42,840,500,1680,5,1,8404000,237,-3.05,0.58,12,0.37,-927.00,4848.00,4940,20241219,-42.81,1857,20240805,52.13,3375,-16.30,20250206,2645,6.81,20250113,4940,-42.81,20241219,1857,52.13,20240805,0.06,N,101680,500,42 억,,97704,N,N,0,N,00,N
20250305,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,25,2,0.89,82803675,29519,102.21,2765,2855,2765,3640,1960,2800,2805.10,1.16,0,11184,3066,2932,2821,2687,2576,2877,2632,42,840,500,1680,5,1,8404000,237,-3.05,0.58,12,0.35,-927.00,4848.00,4940,20241219,-42.81,1857,20240805,52.13,3375,-16.30,20250206,2645,6.81,20250113,4940,-42.81,20241219,1857,52.13,20240805,0.06,N,101680,500,42 억,,97704,N,N,0,N,00,N
20250305,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,15,2,0.54,68961985,24622,85.25,2765,2850,2765,3640,1960,2800,2800.83,1.16,0,8668,3066,2932,2821,2687,2576,2877,2632,42,840,500,1680,5,1,8404000,237,-3.04,0.58,12,0.29,-927.00,4848.00,4940,20241219,-43.02,1857,20240805,51.59,3375,-16.59,20250206,2645,6.43,20250113,4940,-43.02,20241219,1857,51.59,20240805,0.06,N,101680,500,42 억,,97704,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 20250306 160726 57 100.00 KOSDAQ 기계·장비 N N N N N 2765 -60 5 -2.12 121509791 43590 139.40 2820 2875 2765 3670 1980 2825 2787.57 1.29 0 -8362 2905 2865 2815 2775 2725 2885 2795 42 845 500 1690 5 1 8404000 232 -2.98 0.57 12 0.52 -927.00 4848.00 4940 20241219 -44.03 1857 20240805 48.90 3375 -18.07 20250206 2645 4.54 20250113 4940 -44.03 20241219 1857 48.90 20240805 0.06 N 101680 500 42 억 108720 N N 0 N 00 N
3 20250306 150725 57 100.00 KOSDAQ 기계·장비 N N N N N 2770 -55 5 -1.95 115241186 41330 132.17 2820 2875 2765 3670 1980 2825 2788.32 1.29 0 -8011 2905 2865 2815 2775 2725 2885 2795 42 845 500 1690 5 1 8404000 233 -2.99 0.57 12 0.49 -927.00 4848.00 4940 20241219 -43.93 1857 20240805 49.17 3375 -17.93 20250206 2645 4.73 20250113 4940 -43.93 20241219 1857 49.17 20240805 0.06 N 101680 500 42 억 108720 N N 0 N 00 N
4 20250306 140724 57 100.00 KOSDAQ 기계·장비 N N N N N 2785 -40 5 -1.42 77886610 27958 89.41 2820 2875 2765 3670 1980 2825 2785.84 1.29 0 -5052 2905 2865 2815 2775 2725 2885 2795 42 845 500 1690 5 1 8404000 234 -3.00 0.57 12 0.33 -927.00 4848.00 4940 20241219 -43.62 1857 20240805 49.97 3375 -17.48 20250206 2645 5.29 20250113 4940 -43.62 20241219 1857 49.97 20240805 0.06 N 101680 500 42 억 108720 N N 0 N 00 N
5 20250306 130726 57 100.00 KOSDAQ 기계·장비 N N N N N 2815 -10 5 -0.35 77511130 27824 88.98 2820 2875 2765 3670 1980 2825 2785.77 1.29 0 -4957 2905 2865 2815 2775 2725 2885 2795 42 845 500 1690 5 1 8404000 237 -3.04 0.58 12 0.33 -927.00 4848.00 4940 20241219 -43.02 1857 20240805 51.59 3375 -16.59 20250206 2645 6.43 20250113 4940 -43.02 20241219 1857 51.59 20240805 0.06 N 101680 500 42 억 108720 N N 0 N 00 N
6 20250306 120725 57 100.00 KOSDAQ 기계·장비 N N N N N 2770 -55 5 -1.95 75430240 27083 86.61 2820 2875 2765 3670 1980 2825 2785.15 1.29 0 -4786 2905 2865 2815 2775 2725 2885 2795 42 845 500 1690 5 1 8404000 233 -2.99 0.57 12 0.32 -927.00 4848.00 4940 20241219 -43.93 1857 20240805 49.17 3375 -17.93 20250206 2645 4.73 20250113 4940 -43.93 20241219 1857 49.17 20240805 0.06 N 101680 500 42 억 108720 N N 0 N 00 N
7 20250306 110722 57 100.00 KOSDAQ 기계·장비 N N N N N 2770 -55 5 -1.95 51510135 18461 59.04 2820 2875 2770 3670 1980 2825 2790.21 1.29 0 -4241 2905 2865 2815 2775 2725 2885 2795 42 845 500 1690 5 1 8404000 233 -2.99 0.57 12 0.22 -927.00 4848.00 4940 20241219 -43.93 1857 20240805 49.17 3375 -17.93 20250206 2645 4.73 20250113 4940 -43.93 20241219 1857 49.17 20240805 0.06 N 101680 500 42 억 108720 N N 0 N 00 N
8 20250306 100725 57 100.00 KOSDAQ 기계·장비 N N N N N 2780 -45 5 -1.59 32001335 11436 36.57 2820 2875 2780 3670 1980 2825 2798.30 1.29 0 -650 2905 2865 2815 2775 2725 2885 2795 42 845 500 1690 5 1 8404000 234 -3.00 0.57 12 0.14 -927.00 4848.00 4940 20241219 -43.72 1857 20240805 49.70 3375 -17.63 20250206 2645 5.10 20250113 4940 -43.72 20241219 1857 49.70 20240805 0.06 N 101680 500 42 억 108720 N N 0 N 00 N
9 20250306 090728 57 100.00 KOSDAQ 기계·장비 N N N N N 2875 50 2 1.77 3213805 1138 3.64 2820 2875 2820 3670 1980 2825 2824.08 1.29 0 755 2905 2865 2815 2775 2725 2885 2795 42 845 500 1690 5 1 8404000 242 -3.10 0.59 12 0.01 -927.00 4848.00 4940 20241219 -41.80 1857 20240805 54.82 3375 -14.81 20250206 2645 8.70 20250113 4940 -41.80 20241219 1857 54.82 20240805 0.06 N 101680 500 42 억 108720 N N 0 N 00 N
10 20250305 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 25 2 0.89 87721425 31258 108.23 2765 2855 2765 3640 1960 2800 2806.18 1.16 0 11016 3066 2932 2821 2687 2576 2877 2632 42 840 500 1680 5 1 8404000 237 -3.05 0.58 12 0.37 -927.00 4848.00 4940 20241219 -42.81 1857 20240805 52.13 3375 -16.30 20250206 2645 6.81 20250113 4940 -42.81 20241219 1857 52.13 20240805 0.06 N 101680 500 42 억 97704 N N 0 N 00 N
11 20250305 150720 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 25 2 0.89 82803675 29519 102.21 2765 2855 2765 3640 1960 2800 2805.10 1.16 0 11184 3066 2932 2821 2687 2576 2877 2632 42 840 500 1680 5 1 8404000 237 -3.05 0.58 12 0.35 -927.00 4848.00 4940 20241219 -42.81 1857 20240805 52.13 3375 -16.30 20250206 2645 6.81 20250113 4940 -42.81 20241219 1857 52.13 20240805 0.06 N 101680 500 42 억 97704 N N 0 N 00 N
12 20250305 140718 57 100.00 KOSDAQ 기계·장비 N N N N N 2815 15 2 0.54 68961985 24622 85.25 2765 2850 2765 3640 1960 2800 2800.83 1.16 0 8668 3066 2932 2821 2687 2576 2877 2632 42 840 500 1680 5 1 8404000 237 -3.04 0.58 12 0.29 -927.00 4848.00 4940 20241219 -43.02 1857 20240805 51.59 3375 -16.59 20250206 2645 6.43 20250113 4940 -43.02 20241219 1857 51.59 20240805 0.06 N 101680 500 42 억 97704 N N 0 N 00 N