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
109740/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
20250321,160827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-125,5,-2.82,64617365,14794,123.21,4475,4475,4310,5760,3105,4435,4367.81,1.28,0,665,4698,4566,4468,4336,4238,4517,4287,135,1325,500,3190,5,1,25710390,1108,-14.27,0.90,12,0.06,-302.00,4793.00,7130,20240902,-39.55,3600,20250312,19.72,4600,-6.30,20250320,3600,19.72,20250312,7130,-39.55,20240902,3600,19.72,20250312,0.37,N,109740,500,135 억,,328824,N,N,0,N,00,N
20250321,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,-95,5,-2.14,53627975,12248,102.01,4475,4475,4340,5760,3105,4435,4378.51,1.28,0,930,4698,4566,4468,4336,4238,4517,4287,135,1325,500,3190,5,1,25710390,1116,-14.37,0.91,12,0.05,-302.00,4793.00,7130,20240902,-39.13,3600,20250312,20.56,4600,-5.65,20250320,3600,20.56,20250312,7130,-39.13,20240902,3600,20.56,20250312,0.37,N,109740,500,135 억,,328824,N,N,0,N,00,N
20250321,140812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,-90,5,-2.03,44012580,10037,83.59,4475,4475,4340,5760,3105,4435,4385.03,1.28,0,722,4698,4566,4468,4336,4238,4517,4287,135,1325,500,3190,5,1,25710390,1117,-14.39,0.91,12,0.04,-302.00,4793.00,7130,20240902,-39.06,3600,20250312,20.69,4600,-5.54,20250320,3600,20.69,20250312,7130,-39.06,20240902,3600,20.69,20250312,0.37,N,109740,500,135 억,,328824,N,N,0,N,00,N
20250321,130812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,-60,5,-1.35,22227625,5054,42.09,4475,4475,4365,5760,3105,4435,4398.03,1.28,0,-464,4698,4566,4468,4336,4238,4517,4287,135,1325,500,3190,5,1,25710390,1125,-14.49,0.91,12,0.02,-302.00,4793.00,7130,20240902,-38.64,3600,20250312,21.53,4600,-4.89,20250320,3600,21.53,20250312,7130,-38.64,20240902,3600,21.53,20250312,0.37,N,109740,500,135 억,,328824,N,N,0,N,00,N
20250321,120813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,-5,5,-0.11,8921115,2020,16.82,4475,4475,4365,5760,3105,4435,4416.39,1.28,0,-254,4698,4566,4468,4336,4238,4517,4287,135,1325,500,3190,5,1,25710390,1139,-14.67,0.92,12,0.01,-302.00,4793.00,7130,20240902,-37.87,3600,20250312,23.06,4600,-3.70,20250320,3600,23.06,20250312,7130,-37.87,20240902,3600,23.06,20250312,0.37,N,109740,500,135 억,,328824,N,N,0,N,00,N
20250321,110812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,-15,5,-0.34,7695235,1743,14.52,4475,4475,4365,5760,3105,4435,4414.94,1.28,0,-235,4698,4566,4468,4336,4238,4517,4287,135,1325,500,3190,5,1,25710390,1136,-14.64,0.92,12,0.01,-302.00,4793.00,7130,20240902,-38.01,3600,20250312,22.78,4600,-3.91,20250320,3600,22.78,20250312,7130,-38.01,20240902,3600,22.78,20250312,0.37,N,109740,500,135 억,,328824,N,N,0,N,00,N
20250321,100814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,-20,5,-0.45,2855895,647,5.39,4475,4475,4365,5760,3105,4435,4414.06,1.28,0,-290,4698,4566,4468,4336,4238,4517,4287,135,1325,500,3190,5,1,25710390,1135,-14.62,0.92,12,0.00,-302.00,4793.00,7130,20240902,-38.08,3600,20250312,22.64,4600,-4.02,20250320,3600,22.64,20250312,7130,-38.08,20240902,3600,22.64,20250312,0.37,N,109740,500,135 억,,328824,N,N,0,N,00,N
20250321,090817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,25,2,0.56,150895,34,0.28,4475,4475,4435,5760,3105,4435,4438.09,1.28,0,-34,4698,4566,4468,4336,4238,4517,4287,135,1325,500,3190,5,1,25710390,1147,-14.77,0.93,12,0.00,-302.00,4793.00,7130,20240902,-37.45,3600,20250312,23.89,4600,-3.04,20250320,3600,23.89,20250312,7130,-37.45,20240902,3600,23.89,20250312,0.37,N,109740,500,135 억,,328824,N,N,0,N,00,N
20250320,161255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,-50,5,-1.11,44189567,9903,71.90,4485,4600,4370,5830,3140,4485,4462.24,1.29,0,-692,4648,4566,4468,4386,4288,4607,4427,135,1345,500,3220,5,1,25710390,1140,36.65,0.85,12,0.04,121.00,5237.00,7130,20240902,-37.80,3600,20250312,23.19,4600,-3.59,20250320,3600,23.19,20250312,7130,-37.80,20240902,3600,23.19,20250312,0.37,N,109740,500,135 억,,331764,N,N,0,N,00,N
20250320,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,-85,5,-1.90,39240752,8787,63.80,4485,4600,4370,5830,3140,4485,4465.77,1.29,0,-691,4648,4566,4468,4386,4288,4607,4427,135,1345,500,3220,5,1,25710390,1131,36.36,0.84,12,0.03,121.00,5237.00,7130,20240902,-38.29,3600,20250312,22.22,4600,-4.35,20250320,3600,22.22,20250312,7130,-38.29,20240902,3600,22.22,20250312,0.37,N,109740,500,135 억,,331764,N,N,0,N,00,N
20250320,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,-75,5,-1.67,35210752,7870,57.14,4485,4600,4400,5830,3140,4485,4474.05,1.29,0,-395,4648,4566,4468,4386,4288,4607,4427,135,1345,500,3220,5,1,25710390,1134,36.45,0.84,12,0.03,121.00,5237.00,7130,20240902,-38.15,3600,20250312,22.50,4600,-4.13,20250320,3600,22.50,20250312,7130,-38.15,20240902,3600,22.50,20250312,0.37,N,109740,500,135 억,,331764,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 160827 57 100.00 KOSDAQ 기계·장비 N N N N N 4310 -125 5 -2.82 64617365 14794 123.21 4475 4475 4310 5760 3105 4435 4367.81 1.28 0 665 4698 4566 4468 4336 4238 4517 4287 135 1325 500 3190 5 1 25710390 1108 -14.27 0.90 12 0.06 -302.00 4793.00 7130 20240902 -39.55 3600 20250312 19.72 4600 -6.30 20250320 3600 19.72 20250312 7130 -39.55 20240902 3600 19.72 20250312 0.37 N 109740 500 135 억 328824 N N 0 N 00 N
3 20250321 150811 57 100.00 KOSDAQ 기계·장비 N N N N N 4340 -95 5 -2.14 53627975 12248 102.01 4475 4475 4340 5760 3105 4435 4378.51 1.28 0 930 4698 4566 4468 4336 4238 4517 4287 135 1325 500 3190 5 1 25710390 1116 -14.37 0.91 12 0.05 -302.00 4793.00 7130 20240902 -39.13 3600 20250312 20.56 4600 -5.65 20250320 3600 20.56 20250312 7130 -39.13 20240902 3600 20.56 20250312 0.37 N 109740 500 135 억 328824 N N 0 N 00 N
4 20250321 140812 57 100.00 KOSDAQ 기계·장비 N N N N N 4345 -90 5 -2.03 44012580 10037 83.59 4475 4475 4340 5760 3105 4435 4385.03 1.28 0 722 4698 4566 4468 4336 4238 4517 4287 135 1325 500 3190 5 1 25710390 1117 -14.39 0.91 12 0.04 -302.00 4793.00 7130 20240902 -39.06 3600 20250312 20.69 4600 -5.54 20250320 3600 20.69 20250312 7130 -39.06 20240902 3600 20.69 20250312 0.37 N 109740 500 135 억 328824 N N 0 N 00 N
5 20250321 130812 57 100.00 KOSDAQ 기계·장비 N N N N N 4375 -60 5 -1.35 22227625 5054 42.09 4475 4475 4365 5760 3105 4435 4398.03 1.28 0 -464 4698 4566 4468 4336 4238 4517 4287 135 1325 500 3190 5 1 25710390 1125 -14.49 0.91 12 0.02 -302.00 4793.00 7130 20240902 -38.64 3600 20250312 21.53 4600 -4.89 20250320 3600 21.53 20250312 7130 -38.64 20240902 3600 21.53 20250312 0.37 N 109740 500 135 억 328824 N N 0 N 00 N
6 20250321 120813 57 100.00 KOSDAQ 기계·장비 N N N N N 4430 -5 5 -0.11 8921115 2020 16.82 4475 4475 4365 5760 3105 4435 4416.39 1.28 0 -254 4698 4566 4468 4336 4238 4517 4287 135 1325 500 3190 5 1 25710390 1139 -14.67 0.92 12 0.01 -302.00 4793.00 7130 20240902 -37.87 3600 20250312 23.06 4600 -3.70 20250320 3600 23.06 20250312 7130 -37.87 20240902 3600 23.06 20250312 0.37 N 109740 500 135 억 328824 N N 0 N 00 N
7 20250321 110812 57 100.00 KOSDAQ 기계·장비 N N N N N 4420 -15 5 -0.34 7695235 1743 14.52 4475 4475 4365 5760 3105 4435 4414.94 1.28 0 -235 4698 4566 4468 4336 4238 4517 4287 135 1325 500 3190 5 1 25710390 1136 -14.64 0.92 12 0.01 -302.00 4793.00 7130 20240902 -38.01 3600 20250312 22.78 4600 -3.91 20250320 3600 22.78 20250312 7130 -38.01 20240902 3600 22.78 20250312 0.37 N 109740 500 135 억 328824 N N 0 N 00 N
8 20250321 100814 57 100.00 KOSDAQ 기계·장비 N N N N N 4415 -20 5 -0.45 2855895 647 5.39 4475 4475 4365 5760 3105 4435 4414.06 1.28 0 -290 4698 4566 4468 4336 4238 4517 4287 135 1325 500 3190 5 1 25710390 1135 -14.62 0.92 12 0.00 -302.00 4793.00 7130 20240902 -38.08 3600 20250312 22.64 4600 -4.02 20250320 3600 22.64 20250312 7130 -38.08 20240902 3600 22.64 20250312 0.37 N 109740 500 135 억 328824 N N 0 N 00 N
9 20250321 090817 57 100.00 KOSDAQ 기계·장비 N N N N N 4460 25 2 0.56 150895 34 0.28 4475 4475 4435 5760 3105 4435 4438.09 1.28 0 -34 4698 4566 4468 4336 4238 4517 4287 135 1325 500 3190 5 1 25710390 1147 -14.77 0.93 12 0.00 -302.00 4793.00 7130 20240902 -37.45 3600 20250312 23.89 4600 -3.04 20250320 3600 23.89 20250312 7130 -37.45 20240902 3600 23.89 20250312 0.37 N 109740 500 135 억 328824 N N 0 N 00 N
10 20250320 161255 57 100.00 KOSDAQ 기계·장비 N N N N N 4435 -50 5 -1.11 44189567 9903 71.90 4485 4600 4370 5830 3140 4485 4462.24 1.29 0 -692 4648 4566 4468 4386 4288 4607 4427 135 1345 500 3220 5 1 25710390 1140 36.65 0.85 12 0.04 121.00 5237.00 7130 20240902 -37.80 3600 20250312 23.19 4600 -3.59 20250320 3600 23.19 20250312 7130 -37.80 20240902 3600 23.19 20250312 0.37 N 109740 500 135 억 331764 N N 0 N 00 N
11 20250320 150811 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 -85 5 -1.90 39240752 8787 63.80 4485 4600 4370 5830 3140 4485 4465.77 1.29 0 -691 4648 4566 4468 4386 4288 4607 4427 135 1345 500 3220 5 1 25710390 1131 36.36 0.84 12 0.03 121.00 5237.00 7130 20240902 -38.29 3600 20250312 22.22 4600 -4.35 20250320 3600 22.22 20250312 7130 -38.29 20240902 3600 22.22 20250312 0.37 N 109740 500 135 억 331764 N N 0 N 00 N
12 20250320 140814 57 100.00 KOSDAQ 기계·장비 N N N N N 4410 -75 5 -1.67 35210752 7870 57.14 4485 4600 4400 5830 3140 4485 4474.05 1.29 0 -395 4648 4566 4468 4386 4288 4607 4427 135 1345 500 3220 5 1 25710390 1134 36.45 0.84 12 0.03 121.00 5237.00 7130 20240902 -38.15 3600 20250312 22.50 4600 -4.13 20250320 3600 22.50 20250312 7130 -38.15 20240902 3600 22.50 20250312 0.37 N 109740 500 135 억 331764 N N 0 N 00 N