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
419080/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
20250313,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,-310,5,-3.33,191904060,21124,58.14,9300,9380,8940,12090,6510,9300,9084.70,0.00,0,-5241,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,950,299.67,1.96,12,0.20,30.00,4588.00,17980,20240415,-50.00,7050,20241210,27.52,11010,-18.35,20250220,7990,12.52,20250203,17980,-50.00,20240415,7050,27.52,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250313,151240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-260,5,-2.80,188567830,20753,57.12,9300,9380,8940,12090,6510,9300,9086.29,0.00,0,-5045,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,955,301.33,1.97,12,0.20,30.00,4588.00,17980,20240415,-49.72,7050,20241210,28.23,11010,-17.89,20250220,7990,13.14,20250203,17980,-49.72,20240415,7050,28.23,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250313,141241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-260,5,-2.80,97594690,10668,29.36,9300,9380,9000,12090,6510,9300,9148.36,0.00,0,-4013,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,955,301.33,1.97,12,0.10,30.00,4588.00,17980,20240415,-49.72,7050,20241210,28.23,11010,-17.89,20250220,7990,13.14,20250203,17980,-49.72,20240415,7050,28.23,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250313,131240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,-290,5,-3.12,95422830,10428,28.70,9300,9380,9000,12090,6510,9300,9150.64,0.00,0,-3773,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,952,300.33,1.96,12,0.10,30.00,4588.00,17980,20240415,-49.89,7050,20241210,27.80,11010,-18.17,20250220,7990,12.77,20250203,17980,-49.89,20240415,7050,27.80,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250313,121240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,-160,5,-1.72,59921500,6503,17.90,9300,9380,9130,12090,6510,9300,9214.44,0.00,0,-3782,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,966,304.67,1.99,12,0.06,30.00,4588.00,17980,20240415,-49.17,7050,20241210,29.65,11010,-16.98,20250220,7990,14.39,20250203,17980,-49.17,20240415,7050,29.65,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250313,111242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,-70,5,-0.75,40690310,4415,12.15,9300,9380,9130,12090,6510,9300,9216.38,0.00,0,-2141,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,975,307.67,2.01,12,0.04,30.00,4588.00,17980,20240415,-48.67,7050,20241210,30.92,11010,-16.17,20250220,7990,15.52,20250203,17980,-48.67,20240415,7050,30.92,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250313,101239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-100,5,-1.08,23604410,2549,7.02,9300,9380,9150,12090,6510,9300,9260.26,0.00,0,-1226,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,972,306.67,2.01,12,0.02,30.00,4588.00,17980,20240415,-48.83,7050,20241210,30.50,11010,-16.44,20250220,7990,15.14,20250203,17980,-48.83,20240415,7050,30.50,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250313,091243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,50,2,0.54,1315600,141,0.39,9300,9350,9300,12090,6510,9300,9330.50,0.00,0,-104,9920,9610,9280,8970,8640,9765,9125,53,2790,500,6320,10,1,10565477,988,311.67,2.04,12,0.00,30.00,4588.00,17980,20240415,-48.00,7050,20241210,32.62,11010,-15.08,20250220,7990,17.02,20250203,17980,-48.00,20240415,7050,32.62,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,300,2,3.33,334274415,36325,122.87,8950,9590,8950,11700,6300,9000,9202.32,0.00,0,5754,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,983,310.00,2.03,12,0.34,30.00,4588.00,17980,20240415,-48.28,7050,20241210,31.91,11010,-15.53,20250220,7990,16.40,20250203,17980,-48.28,20240415,7050,31.91,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,70,2,0.78,325372755,35349,119.57,8950,9590,8950,11700,6300,9000,9204.58,0.00,0,5638,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,958,302.33,1.98,12,0.33,30.00,4588.00,17980,20240415,-49.56,7050,20241210,28.65,11010,-17.62,20250220,7990,13.52,20250203,17980,-49.56,20240415,7050,28.65,20241210,1.34,N,419080,500,52 억,,0,N,N,0,N,00,N
20250312,141231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,180,2,2.00,189316150,20352,68.84,8950,9590,8950,11700,6300,9000,9302.09,0.00,0,-1673,9580,9290,8900,8610,8220,9095,8415,53,2700,500,6120,10,1,10565477,970,306.00,2.00,12,0.19,30.00,4588.00,17980,20240415,-48.94,7050,20241210,30.21,11010,-16.62,20250220,7990,14.89,20250203,17980,-48.94,20240415,7050,30.21,20241210,1.34,N,419080,500,52 억,,0,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 161239 57 100.00 KOSDAQ 기계·장비 N N N N N 8990 -310 5 -3.33 191904060 21124 58.14 9300 9380 8940 12090 6510 9300 9084.70 0.00 0 -5241 9920 9610 9280 8970 8640 9765 9125 53 2790 500 6320 10 1 10565477 950 299.67 1.96 12 0.20 30.00 4588.00 17980 20240415 -50.00 7050 20241210 27.52 11010 -18.35 20250220 7990 12.52 20250203 17980 -50.00 20240415 7050 27.52 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
3 20250313 151240 57 100.00 KOSDAQ 기계·장비 N N N N N 9040 -260 5 -2.80 188567830 20753 57.12 9300 9380 8940 12090 6510 9300 9086.29 0.00 0 -5045 9920 9610 9280 8970 8640 9765 9125 53 2790 500 6320 10 1 10565477 955 301.33 1.97 12 0.20 30.00 4588.00 17980 20240415 -49.72 7050 20241210 28.23 11010 -17.89 20250220 7990 13.14 20250203 17980 -49.72 20240415 7050 28.23 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
4 20250313 141241 57 100.00 KOSDAQ 기계·장비 N N N N N 9040 -260 5 -2.80 97594690 10668 29.36 9300 9380 9000 12090 6510 9300 9148.36 0.00 0 -4013 9920 9610 9280 8970 8640 9765 9125 53 2790 500 6320 10 1 10565477 955 301.33 1.97 12 0.10 30.00 4588.00 17980 20240415 -49.72 7050 20241210 28.23 11010 -17.89 20250220 7990 13.14 20250203 17980 -49.72 20240415 7050 28.23 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
5 20250313 131240 57 100.00 KOSDAQ 기계·장비 N N N N N 9010 -290 5 -3.12 95422830 10428 28.70 9300 9380 9000 12090 6510 9300 9150.64 0.00 0 -3773 9920 9610 9280 8970 8640 9765 9125 53 2790 500 6320 10 1 10565477 952 300.33 1.96 12 0.10 30.00 4588.00 17980 20240415 -49.89 7050 20241210 27.80 11010 -18.17 20250220 7990 12.77 20250203 17980 -49.89 20240415 7050 27.80 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
6 20250313 121240 57 100.00 KOSDAQ 기계·장비 N N N N N 9140 -160 5 -1.72 59921500 6503 17.90 9300 9380 9130 12090 6510 9300 9214.44 0.00 0 -3782 9920 9610 9280 8970 8640 9765 9125 53 2790 500 6320 10 1 10565477 966 304.67 1.99 12 0.06 30.00 4588.00 17980 20240415 -49.17 7050 20241210 29.65 11010 -16.98 20250220 7990 14.39 20250203 17980 -49.17 20240415 7050 29.65 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
7 20250313 111242 57 100.00 KOSDAQ 기계·장비 N N N N N 9230 -70 5 -0.75 40690310 4415 12.15 9300 9380 9130 12090 6510 9300 9216.38 0.00 0 -2141 9920 9610 9280 8970 8640 9765 9125 53 2790 500 6320 10 1 10565477 975 307.67 2.01 12 0.04 30.00 4588.00 17980 20240415 -48.67 7050 20241210 30.92 11010 -16.17 20250220 7990 15.52 20250203 17980 -48.67 20240415 7050 30.92 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
8 20250313 101239 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 -100 5 -1.08 23604410 2549 7.02 9300 9380 9150 12090 6510 9300 9260.26 0.00 0 -1226 9920 9610 9280 8970 8640 9765 9125 53 2790 500 6320 10 1 10565477 972 306.67 2.01 12 0.02 30.00 4588.00 17980 20240415 -48.83 7050 20241210 30.50 11010 -16.44 20250220 7990 15.14 20250203 17980 -48.83 20240415 7050 30.50 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
9 20250313 091243 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 50 2 0.54 1315600 141 0.39 9300 9350 9300 12090 6510 9300 9330.50 0.00 0 -104 9920 9610 9280 8970 8640 9765 9125 53 2790 500 6320 10 1 10565477 988 311.67 2.04 12 0.00 30.00 4588.00 17980 20240415 -48.00 7050 20241210 32.62 11010 -15.08 20250220 7990 17.02 20250203 17980 -48.00 20240415 7050 32.62 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
10 20250312 161233 57 100.00 KOSDAQ 기계·장비 N N N N N 9300 300 2 3.33 334274415 36325 122.87 8950 9590 8950 11700 6300 9000 9202.32 0.00 0 5754 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 983 310.00 2.03 12 0.34 30.00 4588.00 17980 20240415 -48.28 7050 20241210 31.91 11010 -15.53 20250220 7990 16.40 20250203 17980 -48.28 20240415 7050 31.91 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
11 20250312 151237 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 70 2 0.78 325372755 35349 119.57 8950 9590 8950 11700 6300 9000 9204.58 0.00 0 5638 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 958 302.33 1.98 12 0.33 30.00 4588.00 17980 20240415 -49.56 7050 20241210 28.65 11010 -17.62 20250220 7990 13.52 20250203 17980 -49.56 20240415 7050 28.65 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N
12 20250312 141231 57 100.00 KOSDAQ 기계·장비 N N N N N 9180 180 2 2.00 189316150 20352 68.84 8950 9590 8950 11700 6300 9000 9302.09 0.00 0 -1673 9580 9290 8900 8610 8220 9095 8415 53 2700 500 6120 10 1 10565477 970 306.00 2.00 12 0.19 30.00 4588.00 17980 20240415 -48.94 7050 20241210 30.21 11010 -16.62 20250220 7990 14.89 20250203 17980 -48.94 20240415 7050 30.21 20241210 1.34 N 419080 500 52 억 0 N N 0 N 00 N