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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413390/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
20250318,161247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-250,5,-2.39,11053626210,1074645,36.34,10480,10550,10060,13580,7320,10450,10286.12,1.91,0,-16901,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1181,37.64,2.98,12,9.28,271.00,3418.00,11530,20250314,-11.54,5040,20250203,102.38,11530,-11.54,20250314,5040,102.38,20250203,11530,-11.54,20250314,5040,102.38,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N
20250318,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-300,5,-2.87,10070249015,978019,33.07,10480,10550,10060,13580,7320,10450,10296.46,1.91,0,-22238,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1175,37.45,2.97,12,8.45,271.00,3418.00,11530,20250314,-11.97,5040,20250203,101.39,11530,-11.97,20250314,5040,101.39,20250203,11530,-11.97,20250314,5040,101.39,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N
20250318,141250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-230,5,-2.20,8487167860,822285,27.81,10480,10550,10100,13580,7320,10450,10321.33,1.91,0,-20823,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1183,37.71,2.99,12,7.10,271.00,3418.00,11530,20250314,-11.36,5040,20250203,102.78,11530,-11.36,20250314,5040,102.78,20250203,11530,-11.36,20250314,5040,102.78,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N
20250318,131249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,-130,5,-1.24,7012534085,679361,22.97,10480,10550,10100,13580,7320,10450,10322.11,1.91,0,23905,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1195,38.08,3.02,12,5.87,271.00,3418.00,11530,20250314,-10.49,5040,20250203,104.76,11530,-10.49,20250314,5040,104.76,20250203,11530,-10.49,20250314,5040,104.76,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N
20250318,121251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,-170,5,-1.63,6457559650,625545,21.15,10480,10550,10100,13580,7320,10450,10322.94,1.91,0,31702,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1190,37.93,3.01,12,5.40,271.00,3418.00,11530,20250314,-10.84,5040,20250203,103.97,11530,-10.84,20250314,5040,103.97,20250203,11530,-10.84,20250314,5040,103.97,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N
20250318,111249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,-110,5,-1.05,6015656015,582627,19.70,10480,10550,10100,13580,7320,10450,10324.89,1.91,0,34618,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1197,38.15,3.03,12,5.03,271.00,3418.00,11530,20250314,-10.32,5040,20250203,105.16,11530,-10.32,20250314,5040,105.16,20250203,11530,-10.32,20250314,5040,105.16,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N
20250318,101252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,-280,5,-2.68,4980153540,481928,16.30,10480,10550,10100,13580,7320,10450,10333.63,1.91,0,30918,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1178,37.53,2.98,12,4.16,271.00,3418.00,11530,20250314,-11.80,5040,20250203,101.79,11530,-11.80,20250314,5040,101.79,20250203,11530,-11.80,20250314,5040,101.79,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N
20250318,091255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,30,2,0.29,1323148880,126930,4.29,10480,10510,10330,13580,7320,10450,10424.09,1.91,0,-9797,11423,10936,10693,10206,9963,10815,10085,58,3130,500,7310,10,1,11580180,1214,38.67,3.07,12,1.10,271.00,3418.00,11530,20250314,-9.11,5040,20250203,107.94,11530,-9.11,20250314,5040,107.94,20250203,11530,-9.11,20250314,5040,107.94,20250203,0.95,N,413390,500,57 억,,221100,N,N,0,N,00,N
20250317,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,-500,5,-4.57,31623824085,2920698,18.78,10850,11180,10450,14230,7670,10950,10828.51,2.21,0,-41388,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1210,38.56,3.06,12,25.22,271.00,3418.00,11530,20250314,-9.37,5040,20250203,107.34,11530,-9.37,20250314,5040,107.34,20250203,11530,-9.37,20250314,5040,107.34,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10470,-480,5,-4.38,30433397915,2806939,18.05,10850,11180,10460,14230,7670,10950,10842.18,2.21,0,-43979,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1212,38.63,3.06,12,24.24,271.00,3418.00,11530,20250314,-9.19,5040,20250203,107.74,11530,-9.19,20250314,5040,107.74,20250203,11530,-9.19,20250314,5040,107.74,20250203,0.75,N,413390,500,57 억,,256021,N,N,0,N,00,N
20250317,141248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,-360,5,-3.29,28438232925,2617863,16.84,10850,11180,10520,14230,7670,10950,10863.13,2.21,0,-33783,13110,12030,10450,9370,7790,12570,9910,58,3280,500,7660,10,1,11580180,1226,39.08,3.10,12,22.61,271.00,3418.00,11530,20250314,-8.15,5040,20250203,110.12,11530,-8.15,20250314,5040,110.12,20250203,11530,-8.15,20250314,5040,110.12,20250203,0.75,N,413390,500,57 억,,256021,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 20250318 161247 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 -250 5 -2.39 11053626210 1074645 36.34 10480 10550 10060 13580 7320 10450 10286.12 1.91 0 -16901 11423 10936 10693 10206 9963 10815 10085 58 3130 500 7310 10 1 11580180 1181 37.64 2.98 12 9.28 271.00 3418.00 11530 20250314 -11.54 5040 20250203 102.38 11530 -11.54 20250314 5040 102.38 20250203 11530 -11.54 20250314 5040 102.38 20250203 0.95 N 413390 500 57 억 221100 N N 0 N 00 N
3 20250318 151253 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 -300 5 -2.87 10070249015 978019 33.07 10480 10550 10060 13580 7320 10450 10296.46 1.91 0 -22238 11423 10936 10693 10206 9963 10815 10085 58 3130 500 7310 10 1 11580180 1175 37.45 2.97 12 8.45 271.00 3418.00 11530 20250314 -11.97 5040 20250203 101.39 11530 -11.97 20250314 5040 101.39 20250203 11530 -11.97 20250314 5040 101.39 20250203 0.95 N 413390 500 57 억 221100 N N 0 N 00 N
4 20250318 141250 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 -230 5 -2.20 8487167860 822285 27.81 10480 10550 10100 13580 7320 10450 10321.33 1.91 0 -20823 11423 10936 10693 10206 9963 10815 10085 58 3130 500 7310 10 1 11580180 1183 37.71 2.99 12 7.10 271.00 3418.00 11530 20250314 -11.36 5040 20250203 102.78 11530 -11.36 20250314 5040 102.78 20250203 11530 -11.36 20250314 5040 102.78 20250203 0.95 N 413390 500 57 억 221100 N N 0 N 00 N
5 20250318 131249 57 100.00 KOSDAQ 기계·장비 N N N N N 10320 -130 5 -1.24 7012534085 679361 22.97 10480 10550 10100 13580 7320 10450 10322.11 1.91 0 23905 11423 10936 10693 10206 9963 10815 10085 58 3130 500 7310 10 1 11580180 1195 38.08 3.02 12 5.87 271.00 3418.00 11530 20250314 -10.49 5040 20250203 104.76 11530 -10.49 20250314 5040 104.76 20250203 11530 -10.49 20250314 5040 104.76 20250203 0.95 N 413390 500 57 억 221100 N N 0 N 00 N
6 20250318 121251 57 100.00 KOSDAQ 기계·장비 N N N N N 10280 -170 5 -1.63 6457559650 625545 21.15 10480 10550 10100 13580 7320 10450 10322.94 1.91 0 31702 11423 10936 10693 10206 9963 10815 10085 58 3130 500 7310 10 1 11580180 1190 37.93 3.01 12 5.40 271.00 3418.00 11530 20250314 -10.84 5040 20250203 103.97 11530 -10.84 20250314 5040 103.97 20250203 11530 -10.84 20250314 5040 103.97 20250203 0.95 N 413390 500 57 억 221100 N N 0 N 00 N
7 20250318 111249 57 100.00 KOSDAQ 기계·장비 N N N N N 10340 -110 5 -1.05 6015656015 582627 19.70 10480 10550 10100 13580 7320 10450 10324.89 1.91 0 34618 11423 10936 10693 10206 9963 10815 10085 58 3130 500 7310 10 1 11580180 1197 38.15 3.03 12 5.03 271.00 3418.00 11530 20250314 -10.32 5040 20250203 105.16 11530 -10.32 20250314 5040 105.16 20250203 11530 -10.32 20250314 5040 105.16 20250203 0.95 N 413390 500 57 억 221100 N N 0 N 00 N
8 20250318 101252 57 100.00 KOSDAQ 기계·장비 N N N N N 10170 -280 5 -2.68 4980153540 481928 16.30 10480 10550 10100 13580 7320 10450 10333.63 1.91 0 30918 11423 10936 10693 10206 9963 10815 10085 58 3130 500 7310 10 1 11580180 1178 37.53 2.98 12 4.16 271.00 3418.00 11530 20250314 -11.80 5040 20250203 101.79 11530 -11.80 20250314 5040 101.79 20250203 11530 -11.80 20250314 5040 101.79 20250203 0.95 N 413390 500 57 억 221100 N N 0 N 00 N
9 20250318 091255 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 30 2 0.29 1323148880 126930 4.29 10480 10510 10330 13580 7320 10450 10424.09 1.91 0 -9797 11423 10936 10693 10206 9963 10815 10085 58 3130 500 7310 10 1 11580180 1214 38.67 3.07 12 1.10 271.00 3418.00 11530 20250314 -9.11 5040 20250203 107.94 11530 -9.11 20250314 5040 107.94 20250203 11530 -9.11 20250314 5040 107.94 20250203 0.95 N 413390 500 57 억 221100 N N 0 N 00 N
10 20250317 161246 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 -500 5 -4.57 31623824085 2920698 18.78 10850 11180 10450 14230 7670 10950 10828.51 2.21 0 -41388 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1210 38.56 3.06 12 25.22 271.00 3418.00 11530 20250314 -9.37 5040 20250203 107.34 11530 -9.37 20250314 5040 107.34 20250203 11530 -9.37 20250314 5040 107.34 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
11 20250317 151246 57 100.00 KOSDAQ 기계·장비 N N N N N 10470 -480 5 -4.38 30433397915 2806939 18.05 10850 11180 10460 14230 7670 10950 10842.18 2.21 0 -43979 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1212 38.63 3.06 12 24.24 271.00 3418.00 11530 20250314 -9.19 5040 20250203 107.74 11530 -9.19 20250314 5040 107.74 20250203 11530 -9.19 20250314 5040 107.74 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N
12 20250317 141248 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 -360 5 -3.29 28438232925 2617863 16.84 10850 11180 10520 14230 7670 10950 10863.13 2.21 0 -33783 13110 12030 10450 9370 7790 12570 9910 58 3280 500 7660 10 1 11580180 1226 39.08 3.10 12 22.61 271.00 3418.00 11530 20250314 -8.15 5040 20250203 110.12 11530 -8.15 20250314 5040 110.12 20250203 11530 -8.15 20250314 5040 110.12 20250203 0.75 N 413390 500 57 억 256021 N N 0 N 00 N