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
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
20250321,160825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32100,-1200,5,-3.60,23790216025,734211,69.95,33300,33850,31800,43250,23350,33300,32402.63,2.65,0,-24386,36566,34932,33916,32282,31266,34425,31775,66,9950,500,24640,50,1,13207510,4240,-134.31,4.21,12,5.56,-239.00,7622.00,45000,20250203,-28.67,14870,20240805,115.87,45000,-28.67,20250203,24600,30.49,20250102,45000,-28.67,20250203,14870,115.87,20240805,3.19,N,108490,500,66 억,,349422,N,N,313,N,00,N
20250321,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32200,-1100,5,-3.30,22500478350,694020,66.12,33300,33850,31800,43250,23350,33300,32419.82,2.65,0,-30747,36566,34932,33916,32282,31266,34425,31775,66,9950,500,24640,50,1,13207510,4253,-134.73,4.22,12,5.25,-239.00,7622.00,45000,20250203,-28.44,14870,20240805,116.54,45000,-28.44,20250203,24600,30.89,20250102,45000,-28.44,20250203,14870,116.54,20240805,3.19,N,108490,500,66 억,,349422,N,N,67,N,00,N
20250321,140810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31850,-1450,5,-4.35,19635470275,604456,57.59,33300,33850,31800,43250,23350,33300,32483.80,2.65,0,-57958,36566,34932,33916,32282,31266,34425,31775,66,9950,500,24640,50,1,13207510,4207,-133.26,4.18,12,4.58,-239.00,7622.00,45000,20250203,-29.22,14870,20240805,114.19,45000,-29.22,20250203,24600,29.47,20250102,45000,-29.22,20250203,14870,114.19,20240805,3.19,N,108490,500,66 억,,349422,N,N,67,N,00,N
20250321,130810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32450,-850,5,-2.55,16437123500,504583,48.08,33300,33850,31850,43250,23350,33300,32574.88,2.65,0,-44677,36566,34932,33916,32282,31266,34425,31775,66,9950,500,24640,50,1,13207510,4286,-135.77,4.26,12,3.82,-239.00,7622.00,45000,20250203,-27.89,14870,20240805,118.22,45000,-27.89,20250203,24600,31.91,20250102,45000,-27.89,20250203,14870,118.22,20240805,3.19,N,108490,500,66 억,,349422,N,N,67,N,00,N
20250321,120811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32475,-825,5,-2.48,14966365525,459369,43.77,33300,33850,31850,43250,23350,33300,32579.42,2.65,0,-38715,36566,34932,33916,32282,31266,34425,31775,66,9950,500,24640,50,1,13207510,4289,-135.88,4.26,12,3.48,-239.00,7622.00,45000,20250203,-27.83,14870,20240805,118.39,45000,-27.83,20250203,24600,32.01,20250102,45000,-27.83,20250203,14870,118.39,20240805,3.19,N,108490,500,66 억,,349422,N,N,67,N,00,N
20250321,110810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32050,-1250,5,-3.75,13672401475,419245,39.94,33300,33850,31850,43250,23350,33300,32611.07,2.65,0,-40195,36566,34932,33916,32282,31266,34425,31775,66,9950,500,24640,50,1,13207510,4233,-134.10,4.20,12,3.17,-239.00,7622.00,45000,20250203,-28.78,14870,20240805,115.53,45000,-28.78,20250203,24600,30.28,20250102,45000,-28.78,20250203,14870,115.53,20240805,3.19,N,108490,500,66 억,,349422,N,N,67,N,00,N
20250321,100812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32150,-1150,5,-3.45,10469550325,319215,30.41,33300,33850,32000,43250,23350,33300,32796.95,2.65,0,-36735,36566,34932,33916,32282,31266,34425,31775,66,9950,500,24640,50,1,13207510,4246,-134.52,4.22,12,2.42,-239.00,7622.00,45000,20250203,-28.56,14870,20240805,116.21,45000,-28.56,20250203,24600,30.69,20250102,45000,-28.56,20250203,14870,116.21,20240805,3.19,N,108490,500,66 억,,349422,N,N,67,N,00,N
20250321,090815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33350,50,2,0.15,1617611325,48959,4.66,33300,33500,32750,43250,23350,33300,33037.21,2.65,0,4492,36566,34932,33916,32282,31266,34425,31775,66,9950,500,24640,50,1,13207510,4405,-139.54,4.38,12,0.37,-239.00,7622.00,45000,20250203,-25.89,14870,20240805,124.28,45000,-25.89,20250203,24600,35.57,20250102,45000,-25.89,20250203,14870,124.28,20240805,3.19,N,108490,500,66 억,,349422,N,N,67,N,00,N
20250320,161253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33300,-1350,5,-3.90,35100369850,1029038,33.55,35100,35550,32900,45000,24300,34650,34110.46,2.39,0,22893,37983,36316,35183,33516,32383,35750,32950,66,10350,500,25640,50,1,13207510,4398,-317.14,4.38,12,7.79,-105.00,7607.00,45000,20250203,-26.00,14870,20240805,123.94,45000,-26.00,20250203,24600,35.37,20250102,45000,-26.00,20250203,14870,123.94,20240805,3.10,N,108490,500,66 억,,315788,N,N,67,N,00,N
20250320,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33000,-1650,5,-4.76,33636433775,984882,32.11,35100,35550,32900,45000,24300,34650,34152.67,2.39,0,18829,37983,36316,35183,33516,32383,35750,32950,66,10350,500,25640,50,1,13207510,4358,-314.29,4.34,12,7.46,-105.00,7607.00,45000,20250203,-26.67,14870,20240805,121.92,45000,-26.67,20250203,24600,34.15,20250102,45000,-26.67,20250203,14870,121.92,20240805,3.10,N,108490,500,66 억,,315788,N,N,348,N,00,N
20250320,140812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33250,-1400,5,-4.04,29391074175,856989,27.94,35100,35550,33100,45000,24300,34650,34295.67,2.39,0,8905,37983,36316,35183,33516,32383,35750,32950,66,10350,500,25640,50,1,13207510,4391,-316.67,4.37,12,6.49,-105.00,7607.00,45000,20250203,-26.11,14870,20240805,123.60,45000,-26.11,20250203,24600,35.16,20250102,45000,-26.11,20250203,14870,123.60,20240805,3.10,N,108490,500,66 억,,315788,N,N,348,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 160825 57 100.00 KOSDAQ 기계·장비 N N N N N 32100 -1200 5 -3.60 23790216025 734211 69.95 33300 33850 31800 43250 23350 33300 32402.63 2.65 0 -24386 36566 34932 33916 32282 31266 34425 31775 66 9950 500 24640 50 1 13207510 4240 -134.31 4.21 12 5.56 -239.00 7622.00 45000 20250203 -28.67 14870 20240805 115.87 45000 -28.67 20250203 24600 30.49 20250102 45000 -28.67 20250203 14870 115.87 20240805 3.19 N 108490 500 66 억 349422 N N 313 N 00 N
3 20250321 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 32200 -1100 5 -3.30 22500478350 694020 66.12 33300 33850 31800 43250 23350 33300 32419.82 2.65 0 -30747 36566 34932 33916 32282 31266 34425 31775 66 9950 500 24640 50 1 13207510 4253 -134.73 4.22 12 5.25 -239.00 7622.00 45000 20250203 -28.44 14870 20240805 116.54 45000 -28.44 20250203 24600 30.89 20250102 45000 -28.44 20250203 14870 116.54 20240805 3.19 N 108490 500 66 억 349422 N N 67 N 00 N
4 20250321 140810 57 100.00 KOSDAQ 기계·장비 N N N N N 31850 -1450 5 -4.35 19635470275 604456 57.59 33300 33850 31800 43250 23350 33300 32483.80 2.65 0 -57958 36566 34932 33916 32282 31266 34425 31775 66 9950 500 24640 50 1 13207510 4207 -133.26 4.18 12 4.58 -239.00 7622.00 45000 20250203 -29.22 14870 20240805 114.19 45000 -29.22 20250203 24600 29.47 20250102 45000 -29.22 20250203 14870 114.19 20240805 3.19 N 108490 500 66 억 349422 N N 67 N 00 N
5 20250321 130810 57 100.00 KOSDAQ 기계·장비 N N N N N 32450 -850 5 -2.55 16437123500 504583 48.08 33300 33850 31850 43250 23350 33300 32574.88 2.65 0 -44677 36566 34932 33916 32282 31266 34425 31775 66 9950 500 24640 50 1 13207510 4286 -135.77 4.26 12 3.82 -239.00 7622.00 45000 20250203 -27.89 14870 20240805 118.22 45000 -27.89 20250203 24600 31.91 20250102 45000 -27.89 20250203 14870 118.22 20240805 3.19 N 108490 500 66 억 349422 N N 67 N 00 N
6 20250321 120811 57 100.00 KOSDAQ 기계·장비 N N N N N 32475 -825 5 -2.48 14966365525 459369 43.77 33300 33850 31850 43250 23350 33300 32579.42 2.65 0 -38715 36566 34932 33916 32282 31266 34425 31775 66 9950 500 24640 50 1 13207510 4289 -135.88 4.26 12 3.48 -239.00 7622.00 45000 20250203 -27.83 14870 20240805 118.39 45000 -27.83 20250203 24600 32.01 20250102 45000 -27.83 20250203 14870 118.39 20240805 3.19 N 108490 500 66 억 349422 N N 67 N 00 N
7 20250321 110810 57 100.00 KOSDAQ 기계·장비 N N N N N 32050 -1250 5 -3.75 13672401475 419245 39.94 33300 33850 31850 43250 23350 33300 32611.07 2.65 0 -40195 36566 34932 33916 32282 31266 34425 31775 66 9950 500 24640 50 1 13207510 4233 -134.10 4.20 12 3.17 -239.00 7622.00 45000 20250203 -28.78 14870 20240805 115.53 45000 -28.78 20250203 24600 30.28 20250102 45000 -28.78 20250203 14870 115.53 20240805 3.19 N 108490 500 66 억 349422 N N 67 N 00 N
8 20250321 100812 57 100.00 KOSDAQ 기계·장비 N N N N N 32150 -1150 5 -3.45 10469550325 319215 30.41 33300 33850 32000 43250 23350 33300 32796.95 2.65 0 -36735 36566 34932 33916 32282 31266 34425 31775 66 9950 500 24640 50 1 13207510 4246 -134.52 4.22 12 2.42 -239.00 7622.00 45000 20250203 -28.56 14870 20240805 116.21 45000 -28.56 20250203 24600 30.69 20250102 45000 -28.56 20250203 14870 116.21 20240805 3.19 N 108490 500 66 억 349422 N N 67 N 00 N
9 20250321 090815 57 100.00 KOSDAQ 기계·장비 N N N N N 33350 50 2 0.15 1617611325 48959 4.66 33300 33500 32750 43250 23350 33300 33037.21 2.65 0 4492 36566 34932 33916 32282 31266 34425 31775 66 9950 500 24640 50 1 13207510 4405 -139.54 4.38 12 0.37 -239.00 7622.00 45000 20250203 -25.89 14870 20240805 124.28 45000 -25.89 20250203 24600 35.57 20250102 45000 -25.89 20250203 14870 124.28 20240805 3.19 N 108490 500 66 억 349422 N N 67 N 00 N
10 20250320 161253 57 100.00 KOSDAQ 기계·장비 N N N N N 33300 -1350 5 -3.90 35100369850 1029038 33.55 35100 35550 32900 45000 24300 34650 34110.46 2.39 0 22893 37983 36316 35183 33516 32383 35750 32950 66 10350 500 25640 50 1 13207510 4398 -317.14 4.38 12 7.79 -105.00 7607.00 45000 20250203 -26.00 14870 20240805 123.94 45000 -26.00 20250203 24600 35.37 20250102 45000 -26.00 20250203 14870 123.94 20240805 3.10 N 108490 500 66 억 315788 N N 67 N 00 N
11 20250320 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 33000 -1650 5 -4.76 33636433775 984882 32.11 35100 35550 32900 45000 24300 34650 34152.67 2.39 0 18829 37983 36316 35183 33516 32383 35750 32950 66 10350 500 25640 50 1 13207510 4358 -314.29 4.34 12 7.46 -105.00 7607.00 45000 20250203 -26.67 14870 20240805 121.92 45000 -26.67 20250203 24600 34.15 20250102 45000 -26.67 20250203 14870 121.92 20240805 3.10 N 108490 500 66 억 315788 N N 348 N 00 N
12 20250320 140812 57 100.00 KOSDAQ 기계·장비 N N N N N 33250 -1400 5 -4.04 29391074175 856989 27.94 35100 35550 33100 45000 24300 34650 34295.67 2.39 0 8905 37983 36316 35183 33516 32383 35750 32950 66 10350 500 25640 50 1 13207510 4391 -316.67 4.37 12 6.49 -105.00 7607.00 45000 20250203 -26.11 14870 20240805 123.60 45000 -26.11 20250203 24600 35.16 20250102 45000 -26.11 20250203 14870 123.60 20240805 3.10 N 108490 500 66 억 315788 N N 348 N 00 N