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
039610/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
20250321,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,480,2,4.29,16205127610,1431567,138.68,11250,11760,10580,14530,7830,11180,11317.52,1.14,0,17044,12073,11626,11403,10956,10733,11515,10845,52,3350,500,6930,10,1,10410400,1214,15.05,1.37,12,13.75,775.00,8503.00,15420,20240823,-24.38,5000,20240419,133.20,12260,-4.89,20250307,7260,60.61,20250102,15420,-24.38,20240823,5000,133.20,20240419,8.59,N,039610,500,52 억,,118824,N,N,135,N,00,N
20250321,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,410,2,3.67,13911750165,1234535,119.59,11250,11760,10580,14530,7830,11180,11268.82,1.14,0,24862,12073,11626,11403,10956,10733,11515,10845,52,3350,500,6930,10,1,10410400,1207,14.95,1.36,12,11.86,775.00,8503.00,15420,20240823,-24.84,5000,20240419,131.80,12260,-5.46,20250307,7260,59.64,20250102,15420,-24.84,20240823,5000,131.80,20240419,8.59,N,039610,500,52 억,,118824,N,N,36,N,00,N
20250321,140455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,150,2,1.34,7506968475,682278,66.09,11250,11420,10580,14530,7830,11180,11002.77,1.14,0,17079,12073,11626,11403,10956,10733,11515,10845,52,3350,500,6930,10,1,10410400,1179,14.62,1.33,12,6.55,775.00,8503.00,15420,20240823,-26.52,5000,20240419,126.60,12260,-7.59,20250307,7260,56.06,20250102,15420,-26.52,20240823,5000,126.60,20240419,8.59,N,039610,500,52 억,,118824,N,N,36,N,00,N
20250321,130456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,90,2,0.81,6628434400,604753,58.58,11250,11400,10580,14530,7830,11180,10960.53,1.14,0,22814,12073,11626,11403,10956,10733,11515,10845,52,3350,500,6930,10,1,10410400,1173,14.54,1.33,12,5.81,775.00,8503.00,15420,20240823,-26.91,5000,20240419,125.40,12260,-8.08,20250307,7260,55.23,20250102,15420,-26.91,20240823,5000,125.40,20240419,8.59,N,039610,500,52 억,,118824,N,N,36,N,00,N
20250321,120456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11240,60,2,0.54,6069909825,555240,53.79,11250,11400,10580,14530,7830,11180,10932.00,1.14,0,26515,12073,11626,11403,10956,10733,11515,10845,52,3350,500,6930,10,1,10410400,1170,14.50,1.32,12,5.33,775.00,8503.00,15420,20240823,-27.11,5000,20240419,124.80,12260,-8.32,20250307,7260,54.82,20250102,15420,-27.11,20240823,5000,124.80,20240419,8.59,N,039610,500,52 억,,118824,N,N,36,N,00,N
20250321,110455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,-70,5,-0.63,5576935830,511268,49.53,11250,11400,10580,14530,7830,11180,10908.00,1.14,0,25050,12073,11626,11403,10956,10733,11515,10845,52,3350,500,6930,10,1,10410400,1157,14.34,1.31,12,4.91,775.00,8503.00,15420,20240823,-27.95,5000,20240419,122.20,12260,-9.38,20250307,7260,53.03,20250102,15420,-27.95,20240823,5000,122.20,20240419,8.59,N,039610,500,52 억,,118824,N,N,36,N,00,N
20250321,100456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,-420,5,-3.76,3517499870,324305,31.42,11250,11400,10580,14530,7830,11180,10846.17,1.14,0,-6601,12073,11626,11403,10956,10733,11515,10845,52,3350,500,6930,10,1,10410400,1120,13.88,1.27,12,3.12,775.00,8503.00,15420,20240823,-30.22,5000,20240419,115.20,12260,-12.23,20250307,7260,48.21,20250102,15420,-30.22,20240823,5000,115.20,20240419,8.59,N,039610,500,52 억,,118824,N,N,36,N,00,N
20250321,090457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11130,-50,5,-0.45,496267000,44125,4.27,11250,11400,11100,14530,7830,11180,11246.99,1.14,0,-3205,12073,11626,11403,10956,10733,11515,10845,52,3350,500,6930,10,1,10410400,1159,14.36,1.31,12,0.42,775.00,8503.00,15420,20240823,-27.82,5000,20240419,122.60,12260,-9.22,20250307,7260,53.31,20250102,15420,-27.82,20240823,5000,122.60,20240419,8.59,N,039610,500,52 억,,118824,N,N,36,N,00,N
20250320,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11180,-530,5,-4.53,11682632245,1010217,68.40,11570,11850,11180,15220,8200,11710,11564.43,1.34,0,-21148,12096,11902,11526,11332,10956,12000,11430,52,3510,500,7260,10,1,10410400,1164,14.43,1.31,12,9.70,775.00,8503.00,15420,20240823,-27.50,5000,20240419,123.60,12260,-8.81,20250307,7260,53.99,20250102,15420,-27.50,20240823,5000,123.60,20240419,8.69,N,039610,500,52 억,,139102,N,N,36,N,00,N
20250320,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,-410,5,-3.50,10957970215,945597,64.03,11570,11850,11250,15220,8200,11710,11587.80,1.34,0,-23210,12096,11902,11526,11332,10956,12000,11430,52,3510,500,7260,10,1,10410400,1176,14.58,1.33,12,9.08,775.00,8503.00,15420,20240823,-26.72,5000,20240419,126.00,12260,-7.83,20250307,7260,55.65,20250102,15420,-26.72,20240823,5000,126.00,20240419,8.69,N,039610,500,52 억,,139102,N,N,35,N,00,N
20250320,140457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-310,5,-2.65,10138695065,873348,59.14,11570,11850,11250,15220,8200,11710,11608.44,1.34,0,-22656,12096,11902,11526,11332,10956,12000,11430,52,3510,500,7260,10,1,10410400,1187,14.71,1.34,12,8.39,775.00,8503.00,15420,20240823,-26.07,5000,20240419,128.00,12260,-7.01,20250307,7260,57.02,20250102,15420,-26.07,20240823,5000,128.00,20240419,8.69,N,039610,500,52 억,,139102,N,N,35,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 160511 57 100.00 KOSDAQ 기계·장비 N N N N N 11660 480 2 4.29 16205127610 1431567 138.68 11250 11760 10580 14530 7830 11180 11317.52 1.14 0 17044 12073 11626 11403 10956 10733 11515 10845 52 3350 500 6930 10 1 10410400 1214 15.05 1.37 12 13.75 775.00 8503.00 15420 20240823 -24.38 5000 20240419 133.20 12260 -4.89 20250307 7260 60.61 20250102 15420 -24.38 20240823 5000 133.20 20240419 8.59 N 039610 500 52 억 118824 N N 135 N 00 N
3 20250321 150455 57 100.00 KOSDAQ 기계·장비 N N N N N 11590 410 2 3.67 13911750165 1234535 119.59 11250 11760 10580 14530 7830 11180 11268.82 1.14 0 24862 12073 11626 11403 10956 10733 11515 10845 52 3350 500 6930 10 1 10410400 1207 14.95 1.36 12 11.86 775.00 8503.00 15420 20240823 -24.84 5000 20240419 131.80 12260 -5.46 20250307 7260 59.64 20250102 15420 -24.84 20240823 5000 131.80 20240419 8.59 N 039610 500 52 억 118824 N N 36 N 00 N
4 20250321 140455 57 100.00 KOSDAQ 기계·장비 N N N N N 11330 150 2 1.34 7506968475 682278 66.09 11250 11420 10580 14530 7830 11180 11002.77 1.14 0 17079 12073 11626 11403 10956 10733 11515 10845 52 3350 500 6930 10 1 10410400 1179 14.62 1.33 12 6.55 775.00 8503.00 15420 20240823 -26.52 5000 20240419 126.60 12260 -7.59 20250307 7260 56.06 20250102 15420 -26.52 20240823 5000 126.60 20240419 8.59 N 039610 500 52 억 118824 N N 36 N 00 N
5 20250321 130456 57 100.00 KOSDAQ 기계·장비 N N N N N 11270 90 2 0.81 6628434400 604753 58.58 11250 11400 10580 14530 7830 11180 10960.53 1.14 0 22814 12073 11626 11403 10956 10733 11515 10845 52 3350 500 6930 10 1 10410400 1173 14.54 1.33 12 5.81 775.00 8503.00 15420 20240823 -26.91 5000 20240419 125.40 12260 -8.08 20250307 7260 55.23 20250102 15420 -26.91 20240823 5000 125.40 20240419 8.59 N 039610 500 52 억 118824 N N 36 N 00 N
6 20250321 120456 57 100.00 KOSDAQ 기계·장비 N N N N N 11240 60 2 0.54 6069909825 555240 53.79 11250 11400 10580 14530 7830 11180 10932.00 1.14 0 26515 12073 11626 11403 10956 10733 11515 10845 52 3350 500 6930 10 1 10410400 1170 14.50 1.32 12 5.33 775.00 8503.00 15420 20240823 -27.11 5000 20240419 124.80 12260 -8.32 20250307 7260 54.82 20250102 15420 -27.11 20240823 5000 124.80 20240419 8.59 N 039610 500 52 억 118824 N N 36 N 00 N
7 20250321 110455 57 100.00 KOSDAQ 기계·장비 N N N N N 11110 -70 5 -0.63 5576935830 511268 49.53 11250 11400 10580 14530 7830 11180 10908.00 1.14 0 25050 12073 11626 11403 10956 10733 11515 10845 52 3350 500 6930 10 1 10410400 1157 14.34 1.31 12 4.91 775.00 8503.00 15420 20240823 -27.95 5000 20240419 122.20 12260 -9.38 20250307 7260 53.03 20250102 15420 -27.95 20240823 5000 122.20 20240419 8.59 N 039610 500 52 억 118824 N N 36 N 00 N
8 20250321 100456 57 100.00 KOSDAQ 기계·장비 N N N N N 10760 -420 5 -3.76 3517499870 324305 31.42 11250 11400 10580 14530 7830 11180 10846.17 1.14 0 -6601 12073 11626 11403 10956 10733 11515 10845 52 3350 500 6930 10 1 10410400 1120 13.88 1.27 12 3.12 775.00 8503.00 15420 20240823 -30.22 5000 20240419 115.20 12260 -12.23 20250307 7260 48.21 20250102 15420 -30.22 20240823 5000 115.20 20240419 8.59 N 039610 500 52 억 118824 N N 36 N 00 N
9 20250321 090457 57 100.00 KOSDAQ 기계·장비 N N N N N 11130 -50 5 -0.45 496267000 44125 4.27 11250 11400 11100 14530 7830 11180 11246.99 1.14 0 -3205 12073 11626 11403 10956 10733 11515 10845 52 3350 500 6930 10 1 10410400 1159 14.36 1.31 12 0.42 775.00 8503.00 15420 20240823 -27.82 5000 20240419 122.60 12260 -9.22 20250307 7260 53.31 20250102 15420 -27.82 20240823 5000 122.60 20240419 8.59 N 039610 500 52 억 118824 N N 36 N 00 N
10 20250320 160749 57 100.00 KOSDAQ 기계·장비 N N N N N 11180 -530 5 -4.53 11682632245 1010217 68.40 11570 11850 11180 15220 8200 11710 11564.43 1.34 0 -21148 12096 11902 11526 11332 10956 12000 11430 52 3510 500 7260 10 1 10410400 1164 14.43 1.31 12 9.70 775.00 8503.00 15420 20240823 -27.50 5000 20240419 123.60 12260 -8.81 20250307 7260 53.99 20250102 15420 -27.50 20240823 5000 123.60 20240419 8.69 N 039610 500 52 억 139102 N N 36 N 00 N
11 20250320 150455 57 100.00 KOSDAQ 기계·장비 N N N N N 11300 -410 5 -3.50 10957970215 945597 64.03 11570 11850 11250 15220 8200 11710 11587.80 1.34 0 -23210 12096 11902 11526 11332 10956 12000 11430 52 3510 500 7260 10 1 10410400 1176 14.58 1.33 12 9.08 775.00 8503.00 15420 20240823 -26.72 5000 20240419 126.00 12260 -7.83 20250307 7260 55.65 20250102 15420 -26.72 20240823 5000 126.00 20240419 8.69 N 039610 500 52 억 139102 N N 35 N 00 N
12 20250320 140457 57 100.00 KOSDAQ 기계·장비 N N N N N 11400 -310 5 -2.65 10138695065 873348 59.14 11570 11850 11250 15220 8200 11710 11608.44 1.34 0 -22656 12096 11902 11526 11332 10956 12000 11430 52 3510 500 7260 10 1 10410400 1187 14.71 1.34 12 8.39 775.00 8503.00 15420 20240823 -26.07 5000 20240419 128.00 12260 -7.01 20250307 7260 57.02 20250102 15420 -26.07 20240823 5000 128.00 20240419 8.69 N 039610 500 52 억 139102 N N 35 N 00 N