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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-50,5,-1.75,81611365,29096,90.16,2850,2850,2735,3715,2005,2860,2804.90,1.45,0,-7043,3036,2947,2901,2812,2766,2925,2790,42,855,500,1710,5,1,8404000,236,-3.03,0.58,12,0.35,-927.00,4848.00,4940,20241219,-43.12,1857,20240805,51.32,3375,-16.74,20250206,2645,6.24,20250113,4940,-43.12,20241219,1857,51.32,20240805,0.09,N,101680,500,42 억,,122171,N,N,0,N,00,N
20250321,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,-40,5,-1.40,80568085,28725,89.01,2850,2850,2735,3715,2005,2860,2804.81,1.45,0,-6945,3036,2947,2901,2812,2766,2925,2790,42,855,500,1710,5,1,8404000,237,-3.04,0.58,12,0.34,-927.00,4848.00,4940,20241219,-42.91,1857,20240805,51.86,3375,-16.44,20250206,2645,6.62,20250113,4940,-42.91,20241219,1857,51.86,20240805,0.09,N,101680,500,42 억,,122171,N,N,0,N,00,N
20250321,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,-40,5,-1.40,77167620,27519,85.27,2850,2850,2735,3715,2005,2860,2804.16,1.45,0,-6332,3036,2947,2901,2812,2766,2925,2790,42,855,500,1710,5,1,8404000,237,-3.04,0.58,12,0.33,-927.00,4848.00,4940,20241219,-42.91,1857,20240805,51.86,3375,-16.44,20250206,2645,6.62,20250113,4940,-42.91,20241219,1857,51.86,20240805,0.09,N,101680,500,42 억,,122171,N,N,0,N,00,N
20250321,130758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-70,5,-2.45,70942995,25288,78.36,2850,2850,2735,3715,2005,2860,2805.40,1.45,0,-5690,3036,2947,2901,2812,2766,2925,2790,42,855,500,1710,5,1,8404000,234,-3.01,0.58,12,0.30,-927.00,4848.00,4940,20241219,-43.52,1857,20240805,50.24,3375,-17.33,20250206,2645,5.48,20250113,4940,-43.52,20241219,1857,50.24,20240805,0.09,N,101680,500,42 억,,122171,N,N,0,N,00,N
20250321,120759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,-30,5,-1.05,52745830,18772,58.17,2850,2850,2735,3715,2005,2860,2809.81,1.45,0,-3924,3036,2947,2901,2812,2766,2925,2790,42,855,500,1710,5,1,8404000,238,-3.05,0.58,12,0.22,-927.00,4848.00,4940,20241219,-42.71,1857,20240805,52.40,3375,-16.15,20250206,2645,6.99,20250113,4940,-42.71,20241219,1857,52.40,20240805,0.09,N,101680,500,42 억,,122171,N,N,0,N,00,N
20250321,110759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,-85,5,-2.97,43156780,15353,47.58,2850,2850,2735,3715,2005,2860,2810.97,1.45,0,-3296,3036,2947,2901,2812,2766,2925,2790,42,855,500,1710,5,1,8404000,233,-2.99,0.57,12,0.18,-927.00,4848.00,4940,20241219,-43.83,1857,20240805,49.43,3375,-17.78,20250206,2645,4.91,20250113,4940,-43.83,20241219,1857,49.43,20240805,0.09,N,101680,500,42 억,,122171,N,N,0,N,00,N
20250321,100800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,-30,5,-1.05,18788145,6636,20.56,2850,2850,2820,3715,2005,2860,2831.25,1.45,0,-900,3036,2947,2901,2812,2766,2925,2790,42,855,500,1710,5,1,8404000,238,-3.05,0.58,12,0.08,-927.00,4848.00,4940,20241219,-42.71,1857,20240805,52.40,3375,-16.15,20250206,2645,6.99,20250113,4940,-42.71,20241219,1857,52.40,20240805,0.09,N,101680,500,42 억,,122171,N,N,0,N,00,N
20250321,090803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,-25,5,-0.87,5444755,1927,5.97,2850,2850,2820,3715,2005,2860,2825.51,1.45,0,-228,3036,2947,2901,2812,2766,2925,2790,42,855,500,1710,5,1,8404000,238,-3.06,0.58,12,0.02,-927.00,4848.00,4940,20241219,-42.61,1857,20240805,52.67,3375,-16.00,20250206,2645,7.18,20250113,4940,-42.61,20241219,1857,52.67,20240805,0.09,N,101680,500,42 억,,122171,N,N,0,N,00,N
20250320,161242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,-70,5,-2.39,93635690,32261,147.76,2990,2990,2855,3805,2055,2930,2902.51,1.61,0,-11415,2990,2960,2910,2880,2830,2935,2855,42,875,500,1750,5,1,8404000,240,-3.09,0.59,12,0.38,-927.00,4848.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2645,8.13,20250113,4940,-42.11,20241219,1857,54.01,20240805,0.09,N,101680,500,42 억,,135486,N,N,0,N,00,N
20250320,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-60,5,-2.05,90814170,31277,143.26,2990,2990,2855,3805,2055,2930,2903.54,1.61,0,-11276,2990,2960,2910,2880,2830,2935,2855,42,875,500,1750,5,1,8404000,241,-3.10,0.59,12,0.37,-927.00,4848.00,4940,20241219,-41.90,1857,20240805,54.55,3375,-14.96,20250206,2645,8.51,20250113,4940,-41.90,20241219,1857,54.55,20240805,0.09,N,101680,500,42 억,,135486,N,N,0,N,00,N
20250320,140800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,-50,5,-1.71,66292175,22721,104.07,2990,2990,2870,3805,2055,2930,2917.66,1.61,0,-9597,2990,2960,2910,2880,2830,2935,2855,42,875,500,1750,5,1,8404000,242,-3.11,0.59,12,0.27,-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,,135486,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 20250321 160813 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 -50 5 -1.75 81611365 29096 90.16 2850 2850 2735 3715 2005 2860 2804.90 1.45 0 -7043 3036 2947 2901 2812 2766 2925 2790 42 855 500 1710 5 1 8404000 236 -3.03 0.58 12 0.35 -927.00 4848.00 4940 20241219 -43.12 1857 20240805 51.32 3375 -16.74 20250206 2645 6.24 20250113 4940 -43.12 20241219 1857 51.32 20240805 0.09 N 101680 500 42 억 122171 N N 0 N 00 N
3 20250321 150757 57 100.00 KOSDAQ 기계·장비 N N N N N 2820 -40 5 -1.40 80568085 28725 89.01 2850 2850 2735 3715 2005 2860 2804.81 1.45 0 -6945 3036 2947 2901 2812 2766 2925 2790 42 855 500 1710 5 1 8404000 237 -3.04 0.58 12 0.34 -927.00 4848.00 4940 20241219 -42.91 1857 20240805 51.86 3375 -16.44 20250206 2645 6.62 20250113 4940 -42.91 20241219 1857 51.86 20240805 0.09 N 101680 500 42 억 122171 N N 0 N 00 N
4 20250321 140758 57 100.00 KOSDAQ 기계·장비 N N N N N 2820 -40 5 -1.40 77167620 27519 85.27 2850 2850 2735 3715 2005 2860 2804.16 1.45 0 -6332 3036 2947 2901 2812 2766 2925 2790 42 855 500 1710 5 1 8404000 237 -3.04 0.58 12 0.33 -927.00 4848.00 4940 20241219 -42.91 1857 20240805 51.86 3375 -16.44 20250206 2645 6.62 20250113 4940 -42.91 20241219 1857 51.86 20240805 0.09 N 101680 500 42 억 122171 N N 0 N 00 N
5 20250321 130758 57 100.00 KOSDAQ 기계·장비 N N N N N 2790 -70 5 -2.45 70942995 25288 78.36 2850 2850 2735 3715 2005 2860 2805.40 1.45 0 -5690 3036 2947 2901 2812 2766 2925 2790 42 855 500 1710 5 1 8404000 234 -3.01 0.58 12 0.30 -927.00 4848.00 4940 20241219 -43.52 1857 20240805 50.24 3375 -17.33 20250206 2645 5.48 20250113 4940 -43.52 20241219 1857 50.24 20240805 0.09 N 101680 500 42 억 122171 N N 0 N 00 N
6 20250321 120759 57 100.00 KOSDAQ 기계·장비 N N N N N 2830 -30 5 -1.05 52745830 18772 58.17 2850 2850 2735 3715 2005 2860 2809.81 1.45 0 -3924 3036 2947 2901 2812 2766 2925 2790 42 855 500 1710 5 1 8404000 238 -3.05 0.58 12 0.22 -927.00 4848.00 4940 20241219 -42.71 1857 20240805 52.40 3375 -16.15 20250206 2645 6.99 20250113 4940 -42.71 20241219 1857 52.40 20240805 0.09 N 101680 500 42 억 122171 N N 0 N 00 N
7 20250321 110759 57 100.00 KOSDAQ 기계·장비 N N N N N 2775 -85 5 -2.97 43156780 15353 47.58 2850 2850 2735 3715 2005 2860 2810.97 1.45 0 -3296 3036 2947 2901 2812 2766 2925 2790 42 855 500 1710 5 1 8404000 233 -2.99 0.57 12 0.18 -927.00 4848.00 4940 20241219 -43.83 1857 20240805 49.43 3375 -17.78 20250206 2645 4.91 20250113 4940 -43.83 20241219 1857 49.43 20240805 0.09 N 101680 500 42 억 122171 N N 0 N 00 N
8 20250321 100800 57 100.00 KOSDAQ 기계·장비 N N N N N 2830 -30 5 -1.05 18788145 6636 20.56 2850 2850 2820 3715 2005 2860 2831.25 1.45 0 -900 3036 2947 2901 2812 2766 2925 2790 42 855 500 1710 5 1 8404000 238 -3.05 0.58 12 0.08 -927.00 4848.00 4940 20241219 -42.71 1857 20240805 52.40 3375 -16.15 20250206 2645 6.99 20250113 4940 -42.71 20241219 1857 52.40 20240805 0.09 N 101680 500 42 억 122171 N N 0 N 00 N
9 20250321 090803 57 100.00 KOSDAQ 기계·장비 N N N N N 2835 -25 5 -0.87 5444755 1927 5.97 2850 2850 2820 3715 2005 2860 2825.51 1.45 0 -228 3036 2947 2901 2812 2766 2925 2790 42 855 500 1710 5 1 8404000 238 -3.06 0.58 12 0.02 -927.00 4848.00 4940 20241219 -42.61 1857 20240805 52.67 3375 -16.00 20250206 2645 7.18 20250113 4940 -42.61 20241219 1857 52.67 20240805 0.09 N 101680 500 42 억 122171 N N 0 N 00 N
10 20250320 161242 57 100.00 KOSDAQ 기계·장비 N N N N N 2860 -70 5 -2.39 93635690 32261 147.76 2990 2990 2855 3805 2055 2930 2902.51 1.61 0 -11415 2990 2960 2910 2880 2830 2935 2855 42 875 500 1750 5 1 8404000 240 -3.09 0.59 12 0.38 -927.00 4848.00 4940 20241219 -42.11 1857 20240805 54.01 3375 -15.26 20250206 2645 8.13 20250113 4940 -42.11 20241219 1857 54.01 20240805 0.09 N 101680 500 42 억 135486 N N 0 N 00 N
11 20250320 150757 57 100.00 KOSDAQ 기계·장비 N N N N N 2870 -60 5 -2.05 90814170 31277 143.26 2990 2990 2855 3805 2055 2930 2903.54 1.61 0 -11276 2990 2960 2910 2880 2830 2935 2855 42 875 500 1750 5 1 8404000 241 -3.10 0.59 12 0.37 -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 0.09 N 101680 500 42 억 135486 N N 0 N 00 N
12 20250320 140800 57 100.00 KOSDAQ 기계·장비 N N N N N 2880 -50 5 -1.71 66292175 22721 104.07 2990 2990 2870 3805 2055 2930 2917.66 1.61 0 -9597 2990 2960 2910 2880 2830 2935 2855 42 875 500 1750 5 1 8404000 242 -3.11 0.59 12 0.27 -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 135486 N N 0 N 00 N