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
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
20250313,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36600,0,3,0.00,34751387700,941134,50.53,37900,38150,36000,47550,25650,36600,36925.54,1.91,0,-19497,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4834,-348.57,4.81,12,7.13,-105.00,7607.00,45000,20250203,-18.67,14870,20240805,146.13,45000,-18.67,20250203,24600,48.78,20250102,45000,-18.67,20250203,14870,146.13,20240805,2.84,N,108490,500,66 억,,252556,N,N,4,N,00,N
20250313,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36800,200,2,0.55,33548667700,908287,48.77,37900,38150,36000,47550,25650,36600,36936.20,1.91,0,-19566,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4860,-350.48,4.84,12,6.88,-105.00,7607.00,45000,20250203,-18.22,14870,20240805,147.48,45000,-18.22,20250203,24600,49.59,20250102,45000,-18.22,20250203,14870,147.48,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N
20250313,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36600,0,3,0.00,31725191025,858560,46.10,37900,38150,36000,47550,25650,36600,36951.63,1.91,0,-16918,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4834,-348.57,4.81,12,6.50,-105.00,7607.00,45000,20250203,-18.67,14870,20240805,146.13,45000,-18.67,20250203,24600,48.78,20250102,45000,-18.67,20250203,14870,146.13,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N
20250313,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36250,-350,5,-0.96,29126800400,787438,42.28,37900,38150,36000,47550,25650,36600,36989.33,1.91,0,4238,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4788,-345.24,4.77,12,5.96,-105.00,7607.00,45000,20250203,-19.44,14870,20240805,143.78,45000,-19.44,20250203,24600,47.36,20250102,45000,-19.44,20250203,14870,143.78,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N
20250313,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36050,-550,5,-1.50,27068348250,730677,39.23,37900,38150,36000,47550,25650,36600,37045.57,1.91,0,-6381,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4761,-343.33,4.74,12,5.53,-105.00,7607.00,45000,20250203,-19.89,14870,20240805,142.43,45000,-19.89,20250203,24600,46.54,20250102,45000,-19.89,20250203,14870,142.43,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N
20250313,110755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36700,100,2,0.27,23539727275,633609,34.02,37900,38150,36150,47550,25650,36600,37151.82,1.91,0,-25486,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4847,-349.52,4.82,12,4.80,-105.00,7607.00,45000,20250203,-18.44,14870,20240805,146.81,45000,-18.44,20250203,24600,49.19,20250102,45000,-18.44,20250203,14870,146.81,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N
20250313,100754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37100,500,2,1.37,19121218950,513463,27.57,37900,38150,36150,47550,25650,36600,37239.72,1.91,0,-31709,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4900,-353.33,4.88,12,3.89,-105.00,7607.00,45000,20250203,-17.56,14870,20240805,149.50,45000,-17.56,20250203,24600,50.81,20250102,45000,-17.56,20250203,14870,149.50,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N
20250313,090756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37450,850,2,2.32,8002577475,212196,11.39,37900,38150,37100,47550,25650,36600,37713.14,1.91,0,-37386,38366,37482,36566,35682,34766,37925,36125,66,10950,500,27080,50,1,13207510,4946,-356.67,4.92,12,1.61,-105.00,7607.00,45000,20250203,-16.78,14870,20240805,151.85,45000,-16.78,20250203,24600,52.24,20250102,45000,-16.78,20250203,14870,151.85,20240805,2.84,N,108490,500,66 억,,252556,N,N,0,N,00,N
20250312,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36600,1000,2,2.81,67682140125,1841138,57.16,36150,37450,35650,46250,24950,35600,36761.10,1.90,0,-7213,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4834,-348.57,4.81,12,13.94,-105.00,7607.00,45000,20250203,-18.67,14870,20240805,146.13,45000,-18.67,20250203,24600,48.78,20250102,45000,-18.67,20250203,14870,146.13,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36850,1250,2,3.51,65206642400,1773599,55.06,36150,37450,35650,46250,24950,35600,36765.16,1.90,0,-24075,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4867,-350.95,4.84,12,13.43,-105.00,7607.00,45000,20250203,-18.11,14870,20240805,147.81,45000,-18.11,20250203,24600,49.80,20250102,45000,-18.11,20250203,14870,147.81,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,N,00,N
20250312,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37000,1400,2,3.93,60158967100,1636287,50.80,36150,37450,35650,46250,24950,35600,36765.54,1.90,0,-36002,39133,37366,34733,32966,30333,38250,33850,66,10650,500,26340,50,1,13207510,4887,-352.38,4.86,12,12.39,-105.00,7607.00,45000,20250203,-17.78,14870,20240805,148.82,45000,-17.78,20250203,24600,50.41,20250102,45000,-17.78,20250203,14870,148.82,20240805,2.74,N,108490,500,66 억,,251022,N,N,838,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 160755 57 100.00 KOSDAQ 기계·장비 N N N N N 36600 0 3 0.00 34751387700 941134 50.53 37900 38150 36000 47550 25650 36600 36925.54 1.91 0 -19497 38366 37482 36566 35682 34766 37925 36125 66 10950 500 27080 50 1 13207510 4834 -348.57 4.81 12 7.13 -105.00 7607.00 45000 20250203 -18.67 14870 20240805 146.13 45000 -18.67 20250203 24600 48.78 20250102 45000 -18.67 20250203 14870 146.13 20240805 2.84 N 108490 500 66 억 252556 N N 4 N 00 N
3 20250313 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 36800 200 2 0.55 33548667700 908287 48.77 37900 38150 36000 47550 25650 36600 36936.20 1.91 0 -19566 38366 37482 36566 35682 34766 37925 36125 66 10950 500 27080 50 1 13207510 4860 -350.48 4.84 12 6.88 -105.00 7607.00 45000 20250203 -18.22 14870 20240805 147.48 45000 -18.22 20250203 24600 49.59 20250102 45000 -18.22 20250203 14870 147.48 20240805 2.84 N 108490 500 66 억 252556 N N 0 N 00 N
4 20250313 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 36600 0 3 0.00 31725191025 858560 46.10 37900 38150 36000 47550 25650 36600 36951.63 1.91 0 -16918 38366 37482 36566 35682 34766 37925 36125 66 10950 500 27080 50 1 13207510 4834 -348.57 4.81 12 6.50 -105.00 7607.00 45000 20250203 -18.67 14870 20240805 146.13 45000 -18.67 20250203 24600 48.78 20250102 45000 -18.67 20250203 14870 146.13 20240805 2.84 N 108490 500 66 억 252556 N N 0 N 00 N
5 20250313 130755 57 100.00 KOSDAQ 기계·장비 N N N N N 36250 -350 5 -0.96 29126800400 787438 42.28 37900 38150 36000 47550 25650 36600 36989.33 1.91 0 4238 38366 37482 36566 35682 34766 37925 36125 66 10950 500 27080 50 1 13207510 4788 -345.24 4.77 12 5.96 -105.00 7607.00 45000 20250203 -19.44 14870 20240805 143.78 45000 -19.44 20250203 24600 47.36 20250102 45000 -19.44 20250203 14870 143.78 20240805 2.84 N 108490 500 66 억 252556 N N 0 N 00 N
6 20250313 120755 57 100.00 KOSDAQ 기계·장비 N N N N N 36050 -550 5 -1.50 27068348250 730677 39.23 37900 38150 36000 47550 25650 36600 37045.57 1.91 0 -6381 38366 37482 36566 35682 34766 37925 36125 66 10950 500 27080 50 1 13207510 4761 -343.33 4.74 12 5.53 -105.00 7607.00 45000 20250203 -19.89 14870 20240805 142.43 45000 -19.89 20250203 24600 46.54 20250102 45000 -19.89 20250203 14870 142.43 20240805 2.84 N 108490 500 66 억 252556 N N 0 N 00 N
7 20250313 110755 57 100.00 KOSDAQ 기계·장비 N N N N N 36700 100 2 0.27 23539727275 633609 34.02 37900 38150 36150 47550 25650 36600 37151.82 1.91 0 -25486 38366 37482 36566 35682 34766 37925 36125 66 10950 500 27080 50 1 13207510 4847 -349.52 4.82 12 4.80 -105.00 7607.00 45000 20250203 -18.44 14870 20240805 146.81 45000 -18.44 20250203 24600 49.19 20250102 45000 -18.44 20250203 14870 146.81 20240805 2.84 N 108490 500 66 억 252556 N N 0 N 00 N
8 20250313 100754 57 100.00 KOSDAQ 기계·장비 N N N N N 37100 500 2 1.37 19121218950 513463 27.57 37900 38150 36150 47550 25650 36600 37239.72 1.91 0 -31709 38366 37482 36566 35682 34766 37925 36125 66 10950 500 27080 50 1 13207510 4900 -353.33 4.88 12 3.89 -105.00 7607.00 45000 20250203 -17.56 14870 20240805 149.50 45000 -17.56 20250203 24600 50.81 20250102 45000 -17.56 20250203 14870 149.50 20240805 2.84 N 108490 500 66 억 252556 N N 0 N 00 N
9 20250313 090756 57 100.00 KOSDAQ 기계·장비 N N N N N 37450 850 2 2.32 8002577475 212196 11.39 37900 38150 37100 47550 25650 36600 37713.14 1.91 0 -37386 38366 37482 36566 35682 34766 37925 36125 66 10950 500 27080 50 1 13207510 4946 -356.67 4.92 12 1.61 -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 2.84 N 108490 500 66 억 252556 N N 0 N 00 N
10 20250312 160750 57 100.00 KOSDAQ 기계·장비 N N N N N 36600 1000 2 2.81 67682140125 1841138 57.16 36150 37450 35650 46250 24950 35600 36761.10 1.90 0 -7213 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4834 -348.57 4.81 12 13.94 -105.00 7607.00 45000 20250203 -18.67 14870 20240805 146.13 45000 -18.67 20250203 24600 48.78 20250102 45000 -18.67 20250203 14870 146.13 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
11 20250312 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 36850 1250 2 3.51 65206642400 1773599 55.06 36150 37450 35650 46250 24950 35600 36765.16 1.90 0 -24075 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4867 -350.95 4.84 12 13.43 -105.00 7607.00 45000 20250203 -18.11 14870 20240805 147.81 45000 -18.11 20250203 24600 49.80 20250102 45000 -18.11 20250203 14870 147.81 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N
12 20250312 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 37000 1400 2 3.93 60158967100 1636287 50.80 36150 37450 35650 46250 24950 35600 36765.54 1.90 0 -36002 39133 37366 34733 32966 30333 38250 33850 66 10650 500 26340 50 1 13207510 4887 -352.38 4.86 12 12.39 -105.00 7607.00 45000 20250203 -17.78 14870 20240805 148.82 45000 -17.78 20250203 24600 50.41 20250102 45000 -17.78 20250203 14870 148.82 20240805 2.74 N 108490 500 66 억 251022 N N 838 N 00 N