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
224060/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
20250321,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,30,2,0.97,262533807,79167,1642.13,3095,3630,3020,4020,2170,3095,3316.20,0.00,0,-891,3165,3130,3105,3070,3045,3147,3087,26,925,500,2040,5,1,5160722,161,-1.72,0.31,12,1.53,-1812.00,9952.00,7110,20240318,-56.05,3005,20250312,3.99,4800,-34.90,20250107,3005,3.99,20250312,6810,-54.11,20240322,3005,3.99,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250321,151013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,85,2,2.75,254936157,76751,1592.01,3095,3630,3020,4020,2170,3095,3321.60,0.00,0,-870,3165,3130,3105,3070,3045,3147,3087,26,925,500,2040,5,1,5160722,164,-1.75,0.32,12,1.49,-1812.00,9952.00,7110,20240318,-55.27,3005,20250312,5.82,4800,-33.75,20250107,3005,5.82,20250312,6810,-53.30,20240322,3005,5.82,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250321,141014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,195,2,6.30,201841770,60361,1252.04,3095,3630,3020,4020,2170,3095,3343.91,0.00,0,-1676,3165,3130,3105,3070,3045,3147,3087,26,925,500,2040,5,1,5160722,170,-1.82,0.33,12,1.17,-1812.00,9952.00,7110,20240318,-53.73,3005,20250312,9.48,4800,-31.46,20250107,3005,9.48,20250312,6810,-51.69,20240322,3005,9.48,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250321,131015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-70,5,-2.26,39283205,12865,266.85,3095,3100,3020,4020,2170,3095,3053.49,0.00,0,-1247,3165,3130,3105,3070,3045,3147,3087,26,925,500,2040,5,1,5160722,156,-1.67,0.30,12,0.25,-1812.00,9952.00,7110,20240318,-57.45,3005,20250312,0.67,4800,-36.98,20250107,3005,0.67,20250312,6810,-55.58,20240322,3005,0.67,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250321,121015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-40,5,-1.29,19647380,6414,133.04,3095,3100,3020,4020,2170,3095,3063.20,0.00,0,-1207,3165,3130,3105,3070,3045,3147,3087,26,925,500,2040,5,1,5160722,158,-1.69,0.31,12,0.12,-1812.00,9952.00,7110,20240318,-57.03,3005,20250312,1.66,4800,-36.35,20250107,3005,1.66,20250312,6810,-55.14,20240322,3005,1.66,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250321,111014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-40,5,-1.29,12480050,4060,84.21,3095,3100,3020,4020,2170,3095,3073.90,0.00,0,-1158,3165,3130,3105,3070,3045,3147,3087,26,925,500,2040,5,1,5160722,158,-1.69,0.31,12,0.08,-1812.00,9952.00,7110,20240318,-57.03,3005,20250312,1.66,4800,-36.35,20250107,3005,1.66,20250312,6810,-55.14,20240322,3005,1.66,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250321,101016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,-35,5,-1.13,11702885,3805,78.93,3095,3100,3020,4020,2170,3095,3075.66,0.00,0,-1156,3165,3130,3105,3070,3045,3147,3087,26,925,500,2040,5,1,5160722,158,-1.69,0.31,12,0.07,-1812.00,9952.00,7110,20240318,-56.96,3005,20250312,1.83,4800,-36.25,20250107,3005,1.83,20250312,6810,-55.07,20240322,3005,1.83,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250321,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,-25,5,-0.81,5693445,1841,38.19,3095,3100,3060,4020,2170,3095,3092.58,0.00,0,-949,3165,3130,3105,3070,3045,3147,3087,26,925,500,2040,5,1,5160722,158,-1.69,0.31,12,0.04,-1812.00,9952.00,7110,20240318,-56.82,3005,20250312,2.16,4800,-36.04,20250107,3005,2.16,20250312,6810,-54.92,20240322,3005,2.16,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250320,161628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,15,2,0.49,14243130,4615,113.20,3080,3140,3080,4000,2160,3080,3086.27,0.00,0,-182,3130,3105,3075,3050,3020,3117,3062,26,920,500,2030,5,1,5160722,160,-1.71,0.31,12,0.09,-1812.00,9952.00,7110,20240318,-56.47,3005,20250312,3.00,4800,-35.52,20250107,3005,3.00,20250312,6810,-54.55,20240322,3005,3.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250320,151011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,20,2,0.65,14240035,4614,113.17,3080,3140,3080,4000,2160,3080,3086.27,0.00,0,-182,3130,3105,3075,3050,3020,3117,3062,26,920,500,2030,5,1,5160722,160,-1.71,0.31,12,0.09,-1812.00,9952.00,7110,20240318,-56.40,3005,20250312,3.16,4800,-35.42,20250107,3005,3.16,20250312,6810,-54.48,20240322,3005,3.16,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250320,141015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,20,2,0.65,11030440,3573,87.64,3080,3140,3080,4000,2160,3080,3087.16,0.00,0,-180,3130,3105,3075,3050,3020,3117,3062,26,920,500,2030,5,1,5160722,160,-1.71,0.31,12,0.07,-1812.00,9952.00,7110,20240318,-56.40,3005,20250312,3.16,4800,-35.42,20250107,3005,3.16,20250312,6810,-54.48,20240322,3005,3.16,20250312,0.00,N,224060,500,25 억,,0,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 161028 57 100.00 KOSDAQ 기계·장비 N N N N N 3125 30 2 0.97 262533807 79167 1642.13 3095 3630 3020 4020 2170 3095 3316.20 0.00 0 -891 3165 3130 3105 3070 3045 3147 3087 26 925 500 2040 5 1 5160722 161 -1.72 0.31 12 1.53 -1812.00 9952.00 7110 20240318 -56.05 3005 20250312 3.99 4800 -34.90 20250107 3005 3.99 20250312 6810 -54.11 20240322 3005 3.99 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
3 20250321 151013 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 85 2 2.75 254936157 76751 1592.01 3095 3630 3020 4020 2170 3095 3321.60 0.00 0 -870 3165 3130 3105 3070 3045 3147 3087 26 925 500 2040 5 1 5160722 164 -1.75 0.32 12 1.49 -1812.00 9952.00 7110 20240318 -55.27 3005 20250312 5.82 4800 -33.75 20250107 3005 5.82 20250312 6810 -53.30 20240322 3005 5.82 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
4 20250321 141014 57 100.00 KOSDAQ 기계·장비 N N N N N 3290 195 2 6.30 201841770 60361 1252.04 3095 3630 3020 4020 2170 3095 3343.91 0.00 0 -1676 3165 3130 3105 3070 3045 3147 3087 26 925 500 2040 5 1 5160722 170 -1.82 0.33 12 1.17 -1812.00 9952.00 7110 20240318 -53.73 3005 20250312 9.48 4800 -31.46 20250107 3005 9.48 20250312 6810 -51.69 20240322 3005 9.48 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
5 20250321 131015 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 -70 5 -2.26 39283205 12865 266.85 3095 3100 3020 4020 2170 3095 3053.49 0.00 0 -1247 3165 3130 3105 3070 3045 3147 3087 26 925 500 2040 5 1 5160722 156 -1.67 0.30 12 0.25 -1812.00 9952.00 7110 20240318 -57.45 3005 20250312 0.67 4800 -36.98 20250107 3005 0.67 20250312 6810 -55.58 20240322 3005 0.67 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
6 20250321 121015 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 -40 5 -1.29 19647380 6414 133.04 3095 3100 3020 4020 2170 3095 3063.20 0.00 0 -1207 3165 3130 3105 3070 3045 3147 3087 26 925 500 2040 5 1 5160722 158 -1.69 0.31 12 0.12 -1812.00 9952.00 7110 20240318 -57.03 3005 20250312 1.66 4800 -36.35 20250107 3005 1.66 20250312 6810 -55.14 20240322 3005 1.66 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
7 20250321 111014 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 -40 5 -1.29 12480050 4060 84.21 3095 3100 3020 4020 2170 3095 3073.90 0.00 0 -1158 3165 3130 3105 3070 3045 3147 3087 26 925 500 2040 5 1 5160722 158 -1.69 0.31 12 0.08 -1812.00 9952.00 7110 20240318 -57.03 3005 20250312 1.66 4800 -36.35 20250107 3005 1.66 20250312 6810 -55.14 20240322 3005 1.66 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
8 20250321 101016 57 100.00 KOSDAQ 기계·장비 N N N N N 3060 -35 5 -1.13 11702885 3805 78.93 3095 3100 3020 4020 2170 3095 3075.66 0.00 0 -1156 3165 3130 3105 3070 3045 3147 3087 26 925 500 2040 5 1 5160722 158 -1.69 0.31 12 0.07 -1812.00 9952.00 7110 20240318 -56.96 3005 20250312 1.83 4800 -36.25 20250107 3005 1.83 20250312 6810 -55.07 20240322 3005 1.83 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
9 20250321 091022 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 -25 5 -0.81 5693445 1841 38.19 3095 3100 3060 4020 2170 3095 3092.58 0.00 0 -949 3165 3130 3105 3070 3045 3147 3087 26 925 500 2040 5 1 5160722 158 -1.69 0.31 12 0.04 -1812.00 9952.00 7110 20240318 -56.82 3005 20250312 2.16 4800 -36.04 20250107 3005 2.16 20250312 6810 -54.92 20240322 3005 2.16 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
10 20250320 161628 57 100.00 KOSDAQ 기계·장비 N N N N N 3095 15 2 0.49 14243130 4615 113.20 3080 3140 3080 4000 2160 3080 3086.27 0.00 0 -182 3130 3105 3075 3050 3020 3117 3062 26 920 500 2030 5 1 5160722 160 -1.71 0.31 12 0.09 -1812.00 9952.00 7110 20240318 -56.47 3005 20250312 3.00 4800 -35.52 20250107 3005 3.00 20250312 6810 -54.55 20240322 3005 3.00 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
11 20250320 151011 57 100.00 KOSDAQ 기계·장비 N N N N N 3100 20 2 0.65 14240035 4614 113.17 3080 3140 3080 4000 2160 3080 3086.27 0.00 0 -182 3130 3105 3075 3050 3020 3117 3062 26 920 500 2030 5 1 5160722 160 -1.71 0.31 12 0.09 -1812.00 9952.00 7110 20240318 -56.40 3005 20250312 3.16 4800 -35.42 20250107 3005 3.16 20250312 6810 -54.48 20240322 3005 3.16 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
12 20250320 141015 57 100.00 KOSDAQ 기계·장비 N N N N N 3100 20 2 0.65 11030440 3573 87.64 3080 3140 3080 4000 2160 3080 3087.16 0.00 0 -180 3130 3105 3075 3050 3020 3117 3062 26 920 500 2030 5 1 5160722 160 -1.71 0.31 12 0.07 -1812.00 9952.00 7110 20240318 -56.40 3005 20250312 3.16 4800 -35.42 20250107 3005 3.16 20250312 6810 -54.48 20240322 3005 3.16 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N