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
014940/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
20250321,160316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-40,5,-0.72,7575287670,1381532,100.04,5610,5650,5310,7250,3910,5580,5483.18,8.38,0,-180049,6120,5850,5700,5430,5280,5775,5355,228,1670,500,3680,10,1,45573661,2525,9.69,2.26,12,3.03,572.00,2447.00,6440,20250120,-13.98,2905,20240416,90.71,6440,-13.98,20250120,4960,11.69,20250304,6440,-13.98,20250120,2905,90.71,20240416,3.37,N,014940,500,227 억,,3820490,N,N,104,N,00,N
20250321,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,0,3,0.00,7302158575,1332381,96.48,5610,5650,5310,7250,3910,5580,5480.50,8.38,0,-180123,6120,5850,5700,5430,5280,5775,5355,228,1670,500,3680,10,1,45573661,2543,9.76,2.28,12,2.92,572.00,2447.00,6440,20250120,-13.35,2905,20240416,92.08,6440,-13.35,20250120,4960,12.50,20250304,6440,-13.35,20250120,2905,92.08,20240416,3.37,N,014940,500,227 억,,3820490,N,N,3,N,00,N
20250321,140316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-30,5,-0.54,6887097245,1257823,91.08,5610,5650,5310,7250,3910,5580,5475.38,8.38,0,-185133,6120,5850,5700,5430,5280,5775,5355,228,1670,500,3680,10,1,45573661,2529,9.70,2.27,12,2.76,572.00,2447.00,6440,20250120,-13.82,2905,20240416,91.05,6440,-13.82,20250120,4960,11.90,20250304,6440,-13.82,20250120,2905,91.05,20240416,3.37,N,014940,500,227 억,,3820490,N,N,3,N,00,N
20250321,130317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,0,3,0.00,6159848270,1127749,81.67,5610,5650,5310,7250,3910,5580,5462.03,8.38,0,-181423,6120,5850,5700,5430,5280,5775,5355,228,1670,500,3680,10,1,45573661,2543,9.76,2.28,12,2.47,572.00,2447.00,6440,20250120,-13.35,2905,20240416,92.08,6440,-13.35,20250120,4960,12.50,20250304,6440,-13.35,20250120,2905,92.08,20240416,3.37,N,014940,500,227 억,,3820490,N,N,3,N,00,N
20250321,120318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-40,5,-0.72,4953507565,911889,66.03,5610,5610,5310,7250,3910,5580,5432.07,8.38,0,-169418,6120,5850,5700,5430,5280,5775,5355,228,1670,500,3680,10,1,45573661,2525,9.69,2.26,12,2.00,572.00,2447.00,6440,20250120,-13.98,2905,20240416,90.71,6440,-13.98,20250120,4960,11.69,20250304,6440,-13.98,20250120,2905,90.71,20240416,3.37,N,014940,500,227 억,,3820490,N,N,3,N,00,N
20250321,110317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,-170,5,-3.05,3995011105,737001,53.37,5610,5610,5310,7250,3910,5580,5420.54,8.38,0,-199516,6120,5850,5700,5430,5280,5775,5355,228,1670,500,3680,10,1,45573661,2466,9.46,2.21,12,1.62,572.00,2447.00,6440,20250120,-15.99,2905,20240416,86.23,6440,-15.99,20250120,4960,9.07,20250304,6440,-15.99,20250120,2905,86.23,20240416,3.37,N,014940,500,227 억,,3820490,N,N,3,N,00,N
20250321,100318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-230,5,-4.12,2929183655,538611,39.00,5610,5610,5340,7250,3910,5580,5438.30,8.38,0,-163060,6120,5850,5700,5430,5280,5775,5355,228,1670,500,3680,10,1,45573661,2438,9.35,2.19,12,1.18,572.00,2447.00,6440,20250120,-16.93,2905,20240416,84.17,6440,-16.93,20250120,4960,7.86,20250304,6440,-16.93,20250120,2905,84.17,20240416,3.37,N,014940,500,227 억,,3820490,N,N,3,N,00,N
20250321,090319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-90,5,-1.61,464776240,83851,6.07,5610,5610,5470,7250,3910,5580,5542.70,8.38,0,-11920,6120,5850,5700,5430,5280,5775,5355,228,1670,500,3680,10,1,45573661,2502,9.60,2.24,12,0.18,572.00,2447.00,6440,20250120,-14.75,2905,20240416,88.98,6440,-14.75,20250120,4960,10.69,20250304,6440,-14.75,20250120,2905,88.98,20240416,3.37,N,014940,500,227 억,,3820490,N,N,3,N,00,N
20250320,160336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-310,5,-5.26,7777334450,1371221,67.84,5950,5970,5550,7650,4130,5890,5671.71,8.94,0,-299146,6430,6160,6020,5750,5610,6090,5680,228,1760,500,3880,10,1,45573661,2543,9.76,2.28,12,3.01,572.00,2447.00,6440,20250120,-13.35,2905,20240416,92.08,6440,-13.35,20250120,4960,12.50,20250304,6440,-13.35,20250120,2905,92.08,20240416,3.39,N,014940,500,227 억,,4072590,N,N,3,N,00,N
20250320,150318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-310,5,-5.26,6909679480,1215375,60.13,5950,5970,5550,7650,4130,5890,5685.07,8.94,0,-287221,6430,6160,6020,5750,5610,6090,5680,228,1760,500,3880,10,1,45573661,2543,9.76,2.28,12,2.67,572.00,2447.00,6440,20250120,-13.35,2905,20240416,92.08,6440,-13.35,20250120,4960,12.50,20250304,6440,-13.35,20250120,2905,92.08,20240416,3.39,N,014940,500,227 억,,4072590,N,N,150,N,00,N
20250320,140318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-330,5,-5.60,6318470820,1109839,54.91,5950,5970,5550,7650,4130,5890,5692.98,8.94,0,-266976,6430,6160,6020,5750,5610,6090,5680,228,1760,500,3880,10,1,45573661,2534,9.72,2.27,12,2.44,572.00,2447.00,6440,20250120,-13.66,2905,20240416,91.39,6440,-13.66,20250120,4960,12.10,20250304,6440,-13.66,20250120,2905,91.39,20240416,3.39,N,014940,500,227 억,,4072590,N,N,150,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 160316 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 -40 5 -0.72 7575287670 1381532 100.04 5610 5650 5310 7250 3910 5580 5483.18 8.38 0 -180049 6120 5850 5700 5430 5280 5775 5355 228 1670 500 3680 10 1 45573661 2525 9.69 2.26 12 3.03 572.00 2447.00 6440 20250120 -13.98 2905 20240416 90.71 6440 -13.98 20250120 4960 11.69 20250304 6440 -13.98 20250120 2905 90.71 20240416 3.37 N 014940 500 227 억 3820490 N N 104 N 00 N
3 20250321 150317 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 0 3 0.00 7302158575 1332381 96.48 5610 5650 5310 7250 3910 5580 5480.50 8.38 0 -180123 6120 5850 5700 5430 5280 5775 5355 228 1670 500 3680 10 1 45573661 2543 9.76 2.28 12 2.92 572.00 2447.00 6440 20250120 -13.35 2905 20240416 92.08 6440 -13.35 20250120 4960 12.50 20250304 6440 -13.35 20250120 2905 92.08 20240416 3.37 N 014940 500 227 억 3820490 N N 3 N 00 N
4 20250321 140316 57 100.00 KOSDAQ 기계·장비 N N N N N 5550 -30 5 -0.54 6887097245 1257823 91.08 5610 5650 5310 7250 3910 5580 5475.38 8.38 0 -185133 6120 5850 5700 5430 5280 5775 5355 228 1670 500 3680 10 1 45573661 2529 9.70 2.27 12 2.76 572.00 2447.00 6440 20250120 -13.82 2905 20240416 91.05 6440 -13.82 20250120 4960 11.90 20250304 6440 -13.82 20250120 2905 91.05 20240416 3.37 N 014940 500 227 억 3820490 N N 3 N 00 N
5 20250321 130317 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 0 3 0.00 6159848270 1127749 81.67 5610 5650 5310 7250 3910 5580 5462.03 8.38 0 -181423 6120 5850 5700 5430 5280 5775 5355 228 1670 500 3680 10 1 45573661 2543 9.76 2.28 12 2.47 572.00 2447.00 6440 20250120 -13.35 2905 20240416 92.08 6440 -13.35 20250120 4960 12.50 20250304 6440 -13.35 20250120 2905 92.08 20240416 3.37 N 014940 500 227 억 3820490 N N 3 N 00 N
6 20250321 120318 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 -40 5 -0.72 4953507565 911889 66.03 5610 5610 5310 7250 3910 5580 5432.07 8.38 0 -169418 6120 5850 5700 5430 5280 5775 5355 228 1670 500 3680 10 1 45573661 2525 9.69 2.26 12 2.00 572.00 2447.00 6440 20250120 -13.98 2905 20240416 90.71 6440 -13.98 20250120 4960 11.69 20250304 6440 -13.98 20250120 2905 90.71 20240416 3.37 N 014940 500 227 억 3820490 N N 3 N 00 N
7 20250321 110317 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 -170 5 -3.05 3995011105 737001 53.37 5610 5610 5310 7250 3910 5580 5420.54 8.38 0 -199516 6120 5850 5700 5430 5280 5775 5355 228 1670 500 3680 10 1 45573661 2466 9.46 2.21 12 1.62 572.00 2447.00 6440 20250120 -15.99 2905 20240416 86.23 6440 -15.99 20250120 4960 9.07 20250304 6440 -15.99 20250120 2905 86.23 20240416 3.37 N 014940 500 227 억 3820490 N N 3 N 00 N
8 20250321 100318 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 -230 5 -4.12 2929183655 538611 39.00 5610 5610 5340 7250 3910 5580 5438.30 8.38 0 -163060 6120 5850 5700 5430 5280 5775 5355 228 1670 500 3680 10 1 45573661 2438 9.35 2.19 12 1.18 572.00 2447.00 6440 20250120 -16.93 2905 20240416 84.17 6440 -16.93 20250120 4960 7.86 20250304 6440 -16.93 20250120 2905 84.17 20240416 3.37 N 014940 500 227 억 3820490 N N 3 N 00 N
9 20250321 090319 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 -90 5 -1.61 464776240 83851 6.07 5610 5610 5470 7250 3910 5580 5542.70 8.38 0 -11920 6120 5850 5700 5430 5280 5775 5355 228 1670 500 3680 10 1 45573661 2502 9.60 2.24 12 0.18 572.00 2447.00 6440 20250120 -14.75 2905 20240416 88.98 6440 -14.75 20250120 4960 10.69 20250304 6440 -14.75 20250120 2905 88.98 20240416 3.37 N 014940 500 227 억 3820490 N N 3 N 00 N
10 20250320 160336 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 -310 5 -5.26 7777334450 1371221 67.84 5950 5970 5550 7650 4130 5890 5671.71 8.94 0 -299146 6430 6160 6020 5750 5610 6090 5680 228 1760 500 3880 10 1 45573661 2543 9.76 2.28 12 3.01 572.00 2447.00 6440 20250120 -13.35 2905 20240416 92.08 6440 -13.35 20250120 4960 12.50 20250304 6440 -13.35 20250120 2905 92.08 20240416 3.39 N 014940 500 227 억 4072590 N N 3 N 00 N
11 20250320 150318 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 -310 5 -5.26 6909679480 1215375 60.13 5950 5970 5550 7650 4130 5890 5685.07 8.94 0 -287221 6430 6160 6020 5750 5610 6090 5680 228 1760 500 3880 10 1 45573661 2543 9.76 2.28 12 2.67 572.00 2447.00 6440 20250120 -13.35 2905 20240416 92.08 6440 -13.35 20250120 4960 12.50 20250304 6440 -13.35 20250120 2905 92.08 20240416 3.39 N 014940 500 227 억 4072590 N N 150 N 00 N
12 20250320 140318 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 -330 5 -5.60 6318470820 1109839 54.91 5950 5970 5550 7650 4130 5890 5692.98 8.94 0 -266976 6430 6160 6020 5750 5610 6090 5680 228 1760 500 3880 10 1 45573661 2534 9.72 2.27 12 2.44 572.00 2447.00 6440 20250120 -13.66 2905 20240416 91.39 6440 -13.66 20250120 4960 12.10 20250304 6440 -13.66 20250120 2905 91.39 20240416 3.39 N 014940 500 227 억 4072590 N N 150 N 00 N