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
010240/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
20250321,160249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-70,5,-1.35,62213720,12184,46.47,5150,5150,5070,6760,3640,5200,5106.18,4.01,0,-1703,5333,5266,5153,5086,4973,5300,5120,62,1560,500,3740,10,1,12322696,632,5.99,0.55,12,0.10,856.00,9331.00,6030,20241211,-14.93,4400,20240806,16.59,5590,-8.23,20250318,4790,7.10,20250210,6030,-14.93,20241211,4400,16.59,20240806,0.66,N,010240,500,61 억,,493825,N,N,0,N,00,N
20250321,150249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-70,5,-1.35,58596980,11480,43.79,5150,5150,5070,6760,3640,5200,5104.27,4.01,0,-1624,5333,5266,5153,5086,4973,5300,5120,62,1560,500,3740,10,1,12322696,632,5.99,0.55,12,0.09,856.00,9331.00,6030,20241211,-14.93,4400,20240806,16.59,5590,-8.23,20250318,4790,7.10,20250210,6030,-14.93,20241211,4400,16.59,20240806,0.66,N,010240,500,61 억,,493825,N,N,0,N,00,N
20250321,140249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-70,5,-1.35,54304260,10644,40.60,5150,5150,5070,6760,3640,5200,5101.87,4.01,0,-1530,5333,5266,5153,5086,4973,5300,5120,62,1560,500,3740,10,1,12322696,632,5.99,0.55,12,0.09,856.00,9331.00,6030,20241211,-14.93,4400,20240806,16.59,5590,-8.23,20250318,4790,7.10,20250210,6030,-14.93,20241211,4400,16.59,20240806,0.66,N,010240,500,61 억,,493825,N,N,0,N,00,N
20250321,130250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5110,-90,5,-1.73,50930290,9984,38.08,5150,5150,5070,6760,3640,5200,5101.19,4.01,0,-1580,5333,5266,5153,5086,4973,5300,5120,62,1560,500,3740,10,1,12322696,630,5.97,0.55,12,0.08,856.00,9331.00,6030,20241211,-15.26,4400,20240806,16.14,5590,-8.59,20250318,4790,6.68,20250210,6030,-15.26,20241211,4400,16.14,20240806,0.66,N,010240,500,61 억,,493825,N,N,0,N,00,N
20250321,120251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5110,-90,5,-1.73,48999270,9606,36.64,5150,5150,5070,6760,3640,5200,5100.90,4.01,0,-1592,5333,5266,5153,5086,4973,5300,5120,62,1560,500,3740,10,1,12322696,630,5.97,0.55,12,0.08,856.00,9331.00,6030,20241211,-15.26,4400,20240806,16.14,5590,-8.59,20250318,4790,6.68,20250210,6030,-15.26,20241211,4400,16.14,20240806,0.66,N,010240,500,61 억,,493825,N,N,0,N,00,N
20250321,110249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,-80,5,-1.54,48012300,9413,35.90,5150,5150,5070,6760,3640,5200,5100.64,4.01,0,-1646,5333,5266,5153,5086,4973,5300,5120,62,1560,500,3740,10,1,12322696,631,5.98,0.55,12,0.08,856.00,9331.00,6030,20241211,-15.09,4400,20240806,16.36,5590,-8.41,20250318,4790,6.89,20250210,6030,-15.09,20241211,4400,16.36,20240806,0.66,N,010240,500,61 억,,493825,N,N,0,N,00,N
20250321,100250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,-80,5,-1.54,44634180,8753,33.39,5150,5150,5070,6760,3640,5200,5099.30,4.01,0,-1604,5333,5266,5153,5086,4973,5300,5120,62,1560,500,3740,10,1,12322696,631,5.98,0.55,12,0.07,856.00,9331.00,6030,20241211,-15.09,4400,20240806,16.36,5590,-8.41,20250318,4790,6.89,20250210,6030,-15.09,20241211,4400,16.36,20240806,0.66,N,010240,500,61 억,,493825,N,N,0,N,00,N
20250321,090252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-50,5,-0.96,5150,1,0.00,5150,5150,5150,6760,3640,5200,5150.00,4.01,0,0,5333,5266,5153,5086,4973,5300,5120,62,1560,500,3740,10,1,12322696,635,6.02,0.55,12,0.00,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.66,N,010240,500,61 억,,493825,N,N,0,N,00,N
20250320,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,10,2,0.19,133974670,26217,61.34,5190,5220,5040,6740,3640,5190,5110.12,4.02,0,-1399,5510,5350,5270,5110,5030,5310,5070,62,1550,500,3730,10,1,12322696,641,6.07,0.56,12,0.21,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.63,N,010240,500,61 억,,495209,N,N,0,N,00,N
20250320,150250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-60,5,-1.16,125859950,24647,57.67,5190,5220,5040,6740,3640,5190,5106.50,4.02,0,-545,5510,5350,5270,5110,5030,5310,5070,62,1550,500,3730,10,1,12322696,632,5.99,0.55,12,0.20,856.00,9331.00,6030,20241211,-14.93,4400,20240806,16.59,5590,-8.23,20250318,4790,7.10,20250210,6030,-14.93,20241211,4400,16.59,20240806,0.63,N,010240,500,61 억,,495209,N,N,0,N,00,N
20250320,140251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-50,5,-0.96,122279040,23949,56.04,5190,5220,5040,6740,3640,5190,5105.81,4.02,0,-702,5510,5350,5270,5110,5030,5310,5070,62,1550,500,3730,10,1,12322696,633,6.00,0.55,12,0.19,856.00,9331.00,6030,20241211,-14.76,4400,20240806,16.82,5590,-8.05,20250318,4790,7.31,20250210,6030,-14.76,20241211,4400,16.82,20240806,0.63,N,010240,500,61 억,,495209,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 160249 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -70 5 -1.35 62213720 12184 46.47 5150 5150 5070 6760 3640 5200 5106.18 4.01 0 -1703 5333 5266 5153 5086 4973 5300 5120 62 1560 500 3740 10 1 12322696 632 5.99 0.55 12 0.10 856.00 9331.00 6030 20241211 -14.93 4400 20240806 16.59 5590 -8.23 20250318 4790 7.10 20250210 6030 -14.93 20241211 4400 16.59 20240806 0.66 N 010240 500 61 억 493825 N N 0 N 00 N
3 20250321 150249 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -70 5 -1.35 58596980 11480 43.79 5150 5150 5070 6760 3640 5200 5104.27 4.01 0 -1624 5333 5266 5153 5086 4973 5300 5120 62 1560 500 3740 10 1 12322696 632 5.99 0.55 12 0.09 856.00 9331.00 6030 20241211 -14.93 4400 20240806 16.59 5590 -8.23 20250318 4790 7.10 20250210 6030 -14.93 20241211 4400 16.59 20240806 0.66 N 010240 500 61 억 493825 N N 0 N 00 N
4 20250321 140249 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -70 5 -1.35 54304260 10644 40.60 5150 5150 5070 6760 3640 5200 5101.87 4.01 0 -1530 5333 5266 5153 5086 4973 5300 5120 62 1560 500 3740 10 1 12322696 632 5.99 0.55 12 0.09 856.00 9331.00 6030 20241211 -14.93 4400 20240806 16.59 5590 -8.23 20250318 4790 7.10 20250210 6030 -14.93 20241211 4400 16.59 20240806 0.66 N 010240 500 61 억 493825 N N 0 N 00 N
5 20250321 130250 57 100.00 KOSDAQ 기계·장비 N N N N N 5110 -90 5 -1.73 50930290 9984 38.08 5150 5150 5070 6760 3640 5200 5101.19 4.01 0 -1580 5333 5266 5153 5086 4973 5300 5120 62 1560 500 3740 10 1 12322696 630 5.97 0.55 12 0.08 856.00 9331.00 6030 20241211 -15.26 4400 20240806 16.14 5590 -8.59 20250318 4790 6.68 20250210 6030 -15.26 20241211 4400 16.14 20240806 0.66 N 010240 500 61 억 493825 N N 0 N 00 N
6 20250321 120251 57 100.00 KOSDAQ 기계·장비 N N N N N 5110 -90 5 -1.73 48999270 9606 36.64 5150 5150 5070 6760 3640 5200 5100.90 4.01 0 -1592 5333 5266 5153 5086 4973 5300 5120 62 1560 500 3740 10 1 12322696 630 5.97 0.55 12 0.08 856.00 9331.00 6030 20241211 -15.26 4400 20240806 16.14 5590 -8.59 20250318 4790 6.68 20250210 6030 -15.26 20241211 4400 16.14 20240806 0.66 N 010240 500 61 억 493825 N N 0 N 00 N
7 20250321 110249 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 -80 5 -1.54 48012300 9413 35.90 5150 5150 5070 6760 3640 5200 5100.64 4.01 0 -1646 5333 5266 5153 5086 4973 5300 5120 62 1560 500 3740 10 1 12322696 631 5.98 0.55 12 0.08 856.00 9331.00 6030 20241211 -15.09 4400 20240806 16.36 5590 -8.41 20250318 4790 6.89 20250210 6030 -15.09 20241211 4400 16.36 20240806 0.66 N 010240 500 61 억 493825 N N 0 N 00 N
8 20250321 100250 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 -80 5 -1.54 44634180 8753 33.39 5150 5150 5070 6760 3640 5200 5099.30 4.01 0 -1604 5333 5266 5153 5086 4973 5300 5120 62 1560 500 3740 10 1 12322696 631 5.98 0.55 12 0.07 856.00 9331.00 6030 20241211 -15.09 4400 20240806 16.36 5590 -8.41 20250318 4790 6.89 20250210 6030 -15.09 20241211 4400 16.36 20240806 0.66 N 010240 500 61 억 493825 N N 0 N 00 N
9 20250321 090252 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 -50 5 -0.96 5150 1 0.00 5150 5150 5150 6760 3640 5200 5150.00 4.01 0 0 5333 5266 5153 5086 4973 5300 5120 62 1560 500 3740 10 1 12322696 635 6.02 0.55 12 0.00 856.00 9331.00 6030 20241211 -14.59 4400 20240806 17.05 5590 -7.87 20250318 4790 7.52 20250210 6030 -14.59 20241211 4400 17.05 20240806 0.66 N 010240 500 61 억 493825 N N 0 N 00 N
10 20250320 160308 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 10 2 0.19 133974670 26217 61.34 5190 5220 5040 6740 3640 5190 5110.12 4.02 0 -1399 5510 5350 5270 5110 5030 5310 5070 62 1550 500 3730 10 1 12322696 641 6.07 0.56 12 0.21 856.00 9331.00 6030 20241211 -13.76 4400 20240806 18.18 5590 -6.98 20250318 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.63 N 010240 500 61 억 495209 N N 0 N 00 N
11 20250320 150250 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -60 5 -1.16 125859950 24647 57.67 5190 5220 5040 6740 3640 5190 5106.50 4.02 0 -545 5510 5350 5270 5110 5030 5310 5070 62 1550 500 3730 10 1 12322696 632 5.99 0.55 12 0.20 856.00 9331.00 6030 20241211 -14.93 4400 20240806 16.59 5590 -8.23 20250318 4790 7.10 20250210 6030 -14.93 20241211 4400 16.59 20240806 0.63 N 010240 500 61 억 495209 N N 0 N 00 N
12 20250320 140251 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 -50 5 -0.96 122279040 23949 56.04 5190 5220 5040 6740 3640 5190 5105.81 4.02 0 -702 5510 5350 5270 5110 5030 5310 5070 62 1550 500 3730 10 1 12322696 633 6.00 0.55 12 0.19 856.00 9331.00 6030 20241211 -14.76 4400 20240806 16.82 5590 -8.05 20250318 4790 7.31 20250210 6030 -14.76 20241211 4400 16.82 20240806 0.63 N 010240 500 61 억 495209 N N 0 N 00 N