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
177350/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
20250321,160932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1160,154,2,15.31,11100706676,9053433,3742.99,1108,1307,1050,1307,705,1006,1226.47,3.38,0,-71794,1022,1014,1009,1001,996,1018,1005,89,301,500,620,1,1,17874408,207,-0.40,0.68,12,50.65,-2896.00,1717.00,3621,20240318,-67.96,835,20250210,38.92,1660,-30.12,20250123,835,38.92,20250210,1660,-30.12,20250123,181,540.88,20241210,0.00,N,177350,500,89 억,,604003,N,N,0,N,00,N
20250321,150917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1307,301,1,29.92,9244549182,7523284,3110.38,1108,1307,1050,1307,705,1006,1228.79,3.38,0,-88816,1022,1014,1009,1001,996,1018,1005,89,301,500,620,1,1,17874408,234,-0.45,0.76,12,42.09,-2896.00,1717.00,3621,20240318,-63.90,835,20250210,56.53,1660,-21.27,20250123,835,56.53,20250210,1660,-21.27,20250123,181,622.10,20241210,0.00,N,177350,500,89 억,,604003,N,N,0,N,00,N
20250321,140918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1240,234,2,23.26,6801593704,5595079,2313.19,1108,1300,1050,1307,705,1006,1215.64,3.38,0,-85724,1022,1014,1009,1001,996,1018,1005,89,301,500,620,1,1,17874408,222,-0.43,0.72,12,31.30,-2896.00,1717.00,3621,20240318,-65.76,835,20250210,48.50,1660,-25.30,20250123,835,48.50,20250210,1660,-25.30,20250123,181,585.08,20241210,0.00,N,177350,500,89 억,,604003,N,N,0,N,00,N
20250321,130919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1256,250,2,24.85,5033275555,4167866,1723.13,1108,1300,1050,1307,705,1006,1207.64,3.38,0,-72774,1022,1014,1009,1001,996,1018,1005,89,301,500,620,1,1,17874408,225,-0.43,0.73,12,23.32,-2896.00,1717.00,3621,20240318,-65.31,835,20250210,50.42,1660,-24.34,20250123,835,50.42,20250210,1660,-24.34,20250123,181,593.92,20241210,0.00,N,177350,500,89 억,,604003,N,N,0,N,00,N
20250321,120919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1145,139,2,13.82,3774827848,3134869,1296.06,1108,1300,1050,1307,705,1006,1204.14,3.38,0,-82734,1022,1014,1009,1001,996,1018,1005,89,301,500,620,1,1,17874408,205,-0.40,0.67,12,17.54,-2896.00,1717.00,3621,20240318,-68.38,835,20250210,37.13,1660,-31.02,20250123,835,37.13,20250210,1660,-31.02,20250123,181,532.60,20241210,0.00,N,177350,500,89 억,,604003,N,N,0,N,00,N
20250321,110918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,164,2,16.30,3555883246,2945088,1217.60,1108,1300,1050,1307,705,1006,1207.39,3.38,0,-85077,1022,1014,1009,1001,996,1018,1005,89,301,500,620,1,1,17874408,209,-0.40,0.68,12,16.48,-2896.00,1717.00,3621,20240318,-67.69,835,20250210,40.12,1660,-29.52,20250123,835,40.12,20250210,1660,-29.52,20250123,181,546.41,20241210,0.00,N,177350,500,89 억,,604003,N,N,0,N,00,N
20250321,100920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1166,160,2,15.90,2990307990,2464132,1018.75,1108,1300,1050,1307,705,1006,1213.53,3.38,0,-83858,1022,1014,1009,1001,996,1018,1005,89,301,500,620,1,1,17874408,208,-0.40,0.68,12,13.79,-2896.00,1717.00,3621,20240318,-67.80,835,20250210,39.64,1660,-29.76,20250123,835,39.64,20250210,1660,-29.76,20250123,181,544.20,20241210,0.00,N,177350,500,89 억,,604003,N,N,0,N,00,N
20250321,090925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1260,254,2,25.25,1178987304,968575,400.44,1108,1300,1050,1307,705,1006,1217.24,3.38,0,-57824,1022,1014,1009,1001,996,1018,1005,89,301,500,620,1,1,17874408,225,-0.44,0.73,12,5.42,-2896.00,1717.00,3621,20240318,-65.20,835,20250210,50.90,1660,-24.10,20250123,835,50.90,20250210,1660,-24.10,20250123,181,596.13,20241210,0.00,N,177350,500,89 억,,604003,N,N,0,N,00,N
20250320,161401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,2,2,0.20,81717272,79990,211.35,1004,1017,1004,1305,703,1004,1008.22,3.35,0,4939,1040,1021,1009,990,978,1016,985,89,301,500,620,1,1,17874408,180,-0.35,0.59,12,0.45,-2896.00,1717.00,3681,20240308,-72.67,835,20250210,20.48,1660,-39.40,20250123,835,20.48,20250210,1660,-39.40,20250123,181,455.80,20241210,0.00,N,177350,500,89 억,,599154,N,N,0,N,00,N
20250320,150916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1005,1,2,0.10,62235429,61713,163.06,1004,1017,1004,1305,703,1004,1008.47,3.35,0,3888,1040,1021,1009,990,978,1016,985,89,301,500,620,1,1,17874408,180,-0.35,0.59,12,0.35,-2896.00,1717.00,3681,20240308,-72.70,835,20250210,20.36,1660,-39.46,20250123,835,20.36,20250210,1660,-39.46,20250123,181,455.25,20241210,0.00,N,177350,500,89 억,,599154,N,N,0,N,00,N
20250320,140920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,2,2,0.20,59585932,59078,156.10,1004,1017,1004,1305,703,1004,1008.60,3.35,0,2918,1040,1021,1009,990,978,1016,985,89,301,500,620,1,1,17874408,180,-0.35,0.59,12,0.33,-2896.00,1717.00,3681,20240308,-72.67,835,20250210,20.48,1660,-39.40,20250123,835,20.48,20250210,1660,-39.40,20250123,181,455.80,20241210,0.00,N,177350,500,89 억,,599154,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 160932 57 100.00 KOSDAQ 기계·장비 N N N N N 1160 154 2 15.31 11100706676 9053433 3742.99 1108 1307 1050 1307 705 1006 1226.47 3.38 0 -71794 1022 1014 1009 1001 996 1018 1005 89 301 500 620 1 1 17874408 207 -0.40 0.68 12 50.65 -2896.00 1717.00 3621 20240318 -67.96 835 20250210 38.92 1660 -30.12 20250123 835 38.92 20250210 1660 -30.12 20250123 181 540.88 20241210 0.00 N 177350 500 89 억 604003 N N 0 N 00 N
3 20250321 150917 57 100.00 KOSDAQ 기계·장비 N N N N N 1307 301 1 29.92 9244549182 7523284 3110.38 1108 1307 1050 1307 705 1006 1228.79 3.38 0 -88816 1022 1014 1009 1001 996 1018 1005 89 301 500 620 1 1 17874408 234 -0.45 0.76 12 42.09 -2896.00 1717.00 3621 20240318 -63.90 835 20250210 56.53 1660 -21.27 20250123 835 56.53 20250210 1660 -21.27 20250123 181 622.10 20241210 0.00 N 177350 500 89 억 604003 N N 0 N 00 N
4 20250321 140918 57 100.00 KOSDAQ 기계·장비 N N N N N 1240 234 2 23.26 6801593704 5595079 2313.19 1108 1300 1050 1307 705 1006 1215.64 3.38 0 -85724 1022 1014 1009 1001 996 1018 1005 89 301 500 620 1 1 17874408 222 -0.43 0.72 12 31.30 -2896.00 1717.00 3621 20240318 -65.76 835 20250210 48.50 1660 -25.30 20250123 835 48.50 20250210 1660 -25.30 20250123 181 585.08 20241210 0.00 N 177350 500 89 억 604003 N N 0 N 00 N
5 20250321 130919 57 100.00 KOSDAQ 기계·장비 N N N N N 1256 250 2 24.85 5033275555 4167866 1723.13 1108 1300 1050 1307 705 1006 1207.64 3.38 0 -72774 1022 1014 1009 1001 996 1018 1005 89 301 500 620 1 1 17874408 225 -0.43 0.73 12 23.32 -2896.00 1717.00 3621 20240318 -65.31 835 20250210 50.42 1660 -24.34 20250123 835 50.42 20250210 1660 -24.34 20250123 181 593.92 20241210 0.00 N 177350 500 89 억 604003 N N 0 N 00 N
6 20250321 120919 57 100.00 KOSDAQ 기계·장비 N N N N N 1145 139 2 13.82 3774827848 3134869 1296.06 1108 1300 1050 1307 705 1006 1204.14 3.38 0 -82734 1022 1014 1009 1001 996 1018 1005 89 301 500 620 1 1 17874408 205 -0.40 0.67 12 17.54 -2896.00 1717.00 3621 20240318 -68.38 835 20250210 37.13 1660 -31.02 20250123 835 37.13 20250210 1660 -31.02 20250123 181 532.60 20241210 0.00 N 177350 500 89 억 604003 N N 0 N 00 N
7 20250321 110918 57 100.00 KOSDAQ 기계·장비 N N N N N 1170 164 2 16.30 3555883246 2945088 1217.60 1108 1300 1050 1307 705 1006 1207.39 3.38 0 -85077 1022 1014 1009 1001 996 1018 1005 89 301 500 620 1 1 17874408 209 -0.40 0.68 12 16.48 -2896.00 1717.00 3621 20240318 -67.69 835 20250210 40.12 1660 -29.52 20250123 835 40.12 20250210 1660 -29.52 20250123 181 546.41 20241210 0.00 N 177350 500 89 억 604003 N N 0 N 00 N
8 20250321 100920 57 100.00 KOSDAQ 기계·장비 N N N N N 1166 160 2 15.90 2990307990 2464132 1018.75 1108 1300 1050 1307 705 1006 1213.53 3.38 0 -83858 1022 1014 1009 1001 996 1018 1005 89 301 500 620 1 1 17874408 208 -0.40 0.68 12 13.79 -2896.00 1717.00 3621 20240318 -67.80 835 20250210 39.64 1660 -29.76 20250123 835 39.64 20250210 1660 -29.76 20250123 181 544.20 20241210 0.00 N 177350 500 89 억 604003 N N 0 N 00 N
9 20250321 090925 57 100.00 KOSDAQ 기계·장비 N N N N N 1260 254 2 25.25 1178987304 968575 400.44 1108 1300 1050 1307 705 1006 1217.24 3.38 0 -57824 1022 1014 1009 1001 996 1018 1005 89 301 500 620 1 1 17874408 225 -0.44 0.73 12 5.42 -2896.00 1717.00 3621 20240318 -65.20 835 20250210 50.90 1660 -24.10 20250123 835 50.90 20250210 1660 -24.10 20250123 181 596.13 20241210 0.00 N 177350 500 89 억 604003 N N 0 N 00 N
10 20250320 161401 57 100.00 KOSDAQ 기계·장비 N N N N N 1006 2 2 0.20 81717272 79990 211.35 1004 1017 1004 1305 703 1004 1008.22 3.35 0 4939 1040 1021 1009 990 978 1016 985 89 301 500 620 1 1 17874408 180 -0.35 0.59 12 0.45 -2896.00 1717.00 3681 20240308 -72.67 835 20250210 20.48 1660 -39.40 20250123 835 20.48 20250210 1660 -39.40 20250123 181 455.80 20241210 0.00 N 177350 500 89 억 599154 N N 0 N 00 N
11 20250320 150916 57 100.00 KOSDAQ 기계·장비 N N N N N 1005 1 2 0.10 62235429 61713 163.06 1004 1017 1004 1305 703 1004 1008.47 3.35 0 3888 1040 1021 1009 990 978 1016 985 89 301 500 620 1 1 17874408 180 -0.35 0.59 12 0.35 -2896.00 1717.00 3681 20240308 -72.70 835 20250210 20.36 1660 -39.46 20250123 835 20.36 20250210 1660 -39.46 20250123 181 455.25 20241210 0.00 N 177350 500 89 억 599154 N N 0 N 00 N
12 20250320 140920 57 100.00 KOSDAQ 기계·장비 N N N N N 1006 2 2 0.20 59585932 59078 156.10 1004 1017 1004 1305 703 1004 1008.60 3.35 0 2918 1040 1021 1009 990 978 1016 985 89 301 500 620 1 1 17874408 180 -0.35 0.59 12 0.33 -2896.00 1717.00 3681 20240308 -72.67 835 20250210 20.48 1660 -39.40 20250123 835 20.48 20250210 1660 -39.40 20250123 181 455.80 20241210 0.00 N 177350 500 89 억 599154 N N 0 N 00 N