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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-70,5,-2.38,104599792,36023,30.29,2915,2975,2855,3820,2060,2940,2903.72,1.61,0,-2203,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,241,-3.10,0.59,12,0.43,-927.00,4848.00,4940,20241219,-41.90,1857,20240805,54.55,3375,-14.96,20250206,2645,8.51,20250113,4940,-41.90,20241219,1857,54.55,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N
20250313,150744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-40,5,-1.36,100885387,34732,29.21,2915,2975,2855,3820,2060,2940,2904.68,1.61,0,-1889,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,244,-3.13,0.60,12,0.41,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N
20250313,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-30,5,-1.02,96028617,33054,27.80,2915,2975,2855,3820,2060,2940,2905.20,1.61,0,-1540,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,245,-3.14,0.60,12,0.39,-927.00,4848.00,4940,20241219,-41.09,1857,20240805,56.70,3375,-13.78,20250206,2645,10.02,20250113,4940,-41.09,20241219,1857,56.70,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N
20250313,130744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,-5,5,-0.17,93282307,32113,27.00,2915,2975,2855,3820,2060,2940,2904.81,1.61,0,-1416,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,247,-3.17,0.61,12,0.38,-927.00,4848.00,4940,20241219,-40.59,1857,20240805,58.05,3375,-13.04,20250206,2645,10.96,20250113,4940,-40.59,20241219,1857,58.05,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N
20250313,120743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,-35,5,-1.19,78109237,26921,22.64,2915,2975,2855,3820,2060,2940,2901.42,1.61,0,2037,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,244,-3.13,0.60,12,0.32,-927.00,4848.00,4940,20241219,-41.19,1857,20240805,56.44,3375,-13.93,20250206,2645,9.83,20250113,4940,-41.19,20241219,1857,56.44,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N
20250313,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2875,-65,5,-2.21,69631957,23976,20.16,2915,2975,2870,3820,2060,2940,2904.24,1.61,0,2256,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,242,-3.10,0.59,12,0.29,-927.00,4848.00,4940,20241219,-41.80,1857,20240805,54.82,3375,-14.81,20250206,2645,8.70,20250113,4940,-41.80,20241219,1857,54.82,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N
20250313,100743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,-20,5,-0.68,50811392,17443,14.67,2915,2975,2895,3820,2060,2940,2913.00,1.61,0,3643,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,245,-3.15,0.60,12,0.21,-927.00,4848.00,4940,20241219,-40.89,1857,20240805,57.24,3375,-13.48,20250206,2645,10.40,20250113,4940,-40.89,20241219,1857,57.24,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N
20250313,090745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,0,3,0.00,14989170,5133,4.32,2915,2975,2915,3820,2060,2940,2920.16,1.61,0,67,3186,3062,2916,2792,2646,3125,2855,42,880,500,1760,5,1,8404000,247,-3.17,0.61,12,0.06,-927.00,4848.00,4940,20241219,-40.49,1857,20240805,58.32,3375,-12.89,20250206,2645,11.15,20250113,4940,-40.49,20241219,1857,58.32,20240805,0.04,N,101680,500,42 억,,135134,N,N,0,N,00,N
20250312,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,170,2,6.14,349004000,118533,380.11,2770,3040,2770,3600,1940,2770,2944.36,1.26,0,27657,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,247,-3.17,0.61,12,1.41,-927.00,4848.00,4940,20241219,-40.49,1857,20240805,58.32,3375,-12.89,20250206,2645,11.15,20250113,4940,-40.49,20241219,1857,58.32,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,150741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3005,235,2,8.48,264819010,90215,289.30,2770,3040,2770,3600,1940,2770,2935.42,1.26,0,24486,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,253,-3.24,0.62,12,1.07,-927.00,4848.00,4940,20241219,-39.17,1857,20240805,61.82,3375,-10.96,20250206,2645,13.61,20250113,4940,-39.17,20241219,1857,61.82,20240805,0.04,N,101680,500,42 억,,106278,N,N,0,N,00,N
20250312,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,145,2,5.23,89812085,31383,100.64,2770,2915,2770,3600,1940,2770,2861.81,1.26,0,6706,2923,2846,2773,2696,2623,2810,2660,42,830,500,1660,5,1,8404000,245,-3.14,0.60,12,0.37,-927.00,4848.00,4940,20241219,-40.99,1857,20240805,56.97,3375,-13.63,20250206,2645,10.21,20250113,4940,-40.99,20241219,1857,56.97,20240805,0.04,N,101680,500,42 억,,106278,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 20250313 160743 57 100.00 KOSDAQ 기계·장비 N N N N N 2870 -70 5 -2.38 104599792 36023 30.29 2915 2975 2855 3820 2060 2940 2903.72 1.61 0 -2203 3186 3062 2916 2792 2646 3125 2855 42 880 500 1760 5 1 8404000 241 -3.10 0.59 12 0.43 -927.00 4848.00 4940 20241219 -41.90 1857 20240805 54.55 3375 -14.96 20250206 2645 8.51 20250113 4940 -41.90 20241219 1857 54.55 20240805 0.04 N 101680 500 42 억 135134 N N 0 N 00 N
3 20250313 150744 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 -40 5 -1.36 100885387 34732 29.21 2915 2975 2855 3820 2060 2940 2904.68 1.61 0 -1889 3186 3062 2916 2792 2646 3125 2855 42 880 500 1760 5 1 8404000 244 -3.13 0.60 12 0.41 -927.00 4848.00 4940 20241219 -41.30 1857 20240805 56.17 3375 -14.07 20250206 2645 9.64 20250113 4940 -41.30 20241219 1857 56.17 20240805 0.04 N 101680 500 42 억 135134 N N 0 N 00 N
4 20250313 140743 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 -30 5 -1.02 96028617 33054 27.80 2915 2975 2855 3820 2060 2940 2905.20 1.61 0 -1540 3186 3062 2916 2792 2646 3125 2855 42 880 500 1760 5 1 8404000 245 -3.14 0.60 12 0.39 -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 0.04 N 101680 500 42 억 135134 N N 0 N 00 N
5 20250313 130744 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 -5 5 -0.17 93282307 32113 27.00 2915 2975 2855 3820 2060 2940 2904.81 1.61 0 -1416 3186 3062 2916 2792 2646 3125 2855 42 880 500 1760 5 1 8404000 247 -3.17 0.61 12 0.38 -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 0.04 N 101680 500 42 억 135134 N N 0 N 00 N
6 20250313 120743 57 100.00 KOSDAQ 기계·장비 N N N N N 2905 -35 5 -1.19 78109237 26921 22.64 2915 2975 2855 3820 2060 2940 2901.42 1.61 0 2037 3186 3062 2916 2792 2646 3125 2855 42 880 500 1760 5 1 8404000 244 -3.13 0.60 12 0.32 -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 0.04 N 101680 500 42 억 135134 N N 0 N 00 N
7 20250313 110744 57 100.00 KOSDAQ 기계·장비 N N N N N 2875 -65 5 -2.21 69631957 23976 20.16 2915 2975 2870 3820 2060 2940 2904.24 1.61 0 2256 3186 3062 2916 2792 2646 3125 2855 42 880 500 1760 5 1 8404000 242 -3.10 0.59 12 0.29 -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 0.04 N 101680 500 42 억 135134 N N 0 N 00 N
8 20250313 100743 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 -20 5 -0.68 50811392 17443 14.67 2915 2975 2895 3820 2060 2940 2913.00 1.61 0 3643 3186 3062 2916 2792 2646 3125 2855 42 880 500 1760 5 1 8404000 245 -3.15 0.60 12 0.21 -927.00 4848.00 4940 20241219 -40.89 1857 20240805 57.24 3375 -13.48 20250206 2645 10.40 20250113 4940 -40.89 20241219 1857 57.24 20240805 0.04 N 101680 500 42 억 135134 N N 0 N 00 N
9 20250313 090745 57 100.00 KOSDAQ 기계·장비 N N N N N 2940 0 3 0.00 14989170 5133 4.32 2915 2975 2915 3820 2060 2940 2920.16 1.61 0 67 3186 3062 2916 2792 2646 3125 2855 42 880 500 1760 5 1 8404000 247 -3.17 0.61 12 0.06 -927.00 4848.00 4940 20241219 -40.49 1857 20240805 58.32 3375 -12.89 20250206 2645 11.15 20250113 4940 -40.49 20241219 1857 58.32 20240805 0.04 N 101680 500 42 억 135134 N N 0 N 00 N
10 20250312 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 2940 170 2 6.14 349004000 118533 380.11 2770 3040 2770 3600 1940 2770 2944.36 1.26 0 27657 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 247 -3.17 0.61 12 1.41 -927.00 4848.00 4940 20241219 -40.49 1857 20240805 58.32 3375 -12.89 20250206 2645 11.15 20250113 4940 -40.49 20241219 1857 58.32 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
11 20250312 150741 57 100.00 KOSDAQ 기계·장비 N N N N N 3005 235 2 8.48 264819010 90215 289.30 2770 3040 2770 3600 1940 2770 2935.42 1.26 0 24486 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 253 -3.24 0.62 12 1.07 -927.00 4848.00 4940 20241219 -39.17 1857 20240805 61.82 3375 -10.96 20250206 2645 13.61 20250113 4940 -39.17 20241219 1857 61.82 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N
12 20250312 140739 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 145 2 5.23 89812085 31383 100.64 2770 2915 2770 3600 1940 2770 2861.81 1.26 0 6706 2923 2846 2773 2696 2623 2810 2660 42 830 500 1660 5 1 8404000 245 -3.14 0.60 12 0.37 -927.00 4848.00 4940 20241219 -40.99 1857 20240805 56.97 3375 -13.63 20250206 2645 10.21 20250113 4940 -40.99 20241219 1857 56.97 20240805 0.04 N 101680 500 42 억 106278 N N 0 N 00 N