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
238490/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
20250321,161045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,-55,5,-1.51,15722605,4376,94.45,3640,3640,3535,4730,2550,3640,3592.92,0.66,0,-391,3700,3670,3620,3590,3540,3645,3565,57,1090,500,2620,5,1,11312236,406,7.24,0.58,12,0.04,495.00,6228.00,6770,20240417,-47.05,3205,20241210,11.86,4840,-25.93,20250117,3350,7.01,20250102,6770,-47.05,20240417,3205,11.86,20241210,1.54,N,238490,500,56 억,,74275,N,N,0,N,00,N
20250321,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-45,5,-1.24,14635855,4073,87.91,3640,3640,3535,4730,2550,3640,3593.38,0.66,0,-326,3700,3670,3620,3590,3540,3645,3565,57,1090,500,2620,5,1,11312236,407,7.26,0.58,12,0.04,495.00,6228.00,6770,20240417,-46.90,3205,20241210,12.17,4840,-25.72,20250117,3350,7.31,20250102,6770,-46.90,20240417,3205,12.17,20241210,1.54,N,238490,500,56 억,,74275,N,N,0,N,00,N
20250321,141031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-15,5,-0.41,14131735,3933,84.89,3640,3640,3535,4730,2550,3640,3593.12,0.66,0,-430,3700,3670,3620,3590,3540,3645,3565,57,1090,500,2620,5,1,11312236,410,7.32,0.58,12,0.03,495.00,6228.00,6770,20240417,-46.45,3205,20241210,13.10,4840,-25.10,20250117,3350,8.21,20250102,6770,-46.45,20240417,3205,13.10,20241210,1.54,N,238490,500,56 억,,74275,N,N,0,N,00,N
20250321,131032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-40,5,-1.10,9260695,2580,55.69,3640,3640,3535,4730,2550,3640,3589.42,0.66,0,-436,3700,3670,3620,3590,3540,3645,3565,57,1090,500,2620,5,1,11312236,407,7.27,0.58,12,0.02,495.00,6228.00,6770,20240417,-46.82,3205,20241210,12.32,4840,-25.62,20250117,3350,7.46,20250102,6770,-46.82,20240417,3205,12.32,20241210,1.54,N,238490,500,56 억,,74275,N,N,0,N,00,N
20250321,121033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,-35,5,-0.96,5568495,1553,33.52,3640,3640,3535,4730,2550,3640,3585.64,0.66,0,-464,3700,3670,3620,3590,3540,3645,3565,57,1090,500,2620,5,1,11312236,408,7.28,0.58,12,0.01,495.00,6228.00,6770,20240417,-46.75,3205,20241210,12.48,4840,-25.52,20250117,3350,7.61,20250102,6770,-46.75,20240417,3205,12.48,20241210,1.54,N,238490,500,56 억,,74275,N,N,0,N,00,N
20250321,111031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-30,5,-0.82,5082190,1418,30.61,3640,3640,3535,4730,2550,3640,3584.06,0.66,0,-560,3700,3670,3620,3590,3540,3645,3565,57,1090,500,2620,5,1,11312236,408,7.29,0.58,12,0.01,495.00,6228.00,6770,20240417,-46.68,3205,20241210,12.64,4840,-25.41,20250117,3350,7.76,20250102,6770,-46.68,20240417,3205,12.64,20241210,1.54,N,238490,500,56 억,,74275,N,N,0,N,00,N
20250321,101033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-15,5,-0.41,4524300,1263,27.26,3640,3640,3535,4730,2550,3640,3582.19,0.66,0,-524,3700,3670,3620,3590,3540,3645,3565,57,1090,500,2620,5,1,11312236,410,7.32,0.58,12,0.01,495.00,6228.00,6770,20240417,-46.45,3205,20241210,13.10,4840,-25.10,20250117,3350,8.21,20250102,6770,-46.45,20240417,3205,13.10,20241210,1.54,N,238490,500,56 억,,74275,N,N,0,N,00,N
20250321,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,0,3,0.00,18200,5,0.11,3640,3640,3640,4730,2550,3640,3640.00,0.66,0,-5,3700,3670,3620,3590,3540,3645,3565,57,1090,500,2620,5,1,11312236,412,7.35,0.58,12,0.00,495.00,6228.00,6770,20240417,-46.23,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,6770,-46.23,20240417,3205,13.57,20241210,1.54,N,238490,500,56 억,,74275,N,N,0,N,00,N
20250320,161645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-10,5,-0.27,16671540,4633,106.82,3650,3650,3570,4745,2555,3650,3598.43,0.66,0,-212,3696,3672,3646,3622,3596,3660,3610,57,1095,500,2620,5,1,11312236,412,7.35,0.58,12,0.04,495.00,6228.00,6770,20240417,-46.23,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,6770,-46.23,20240417,3205,13.57,20241210,1.54,N,238490,500,56 억,,74401,N,N,0,N,00,N
20250320,151028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-70,5,-1.92,15787385,4389,101.20,3650,3650,3570,4745,2555,3650,3597.03,0.66,0,-107,3696,3672,3646,3622,3596,3660,3610,57,1095,500,2620,5,1,11312236,405,7.23,0.57,12,0.04,495.00,6228.00,6770,20240417,-47.12,3205,20241210,11.70,4840,-26.03,20250117,3350,6.87,20250102,6770,-47.12,20240417,3205,11.70,20241210,1.54,N,238490,500,56 억,,74401,N,N,0,N,00,N
20250320,141032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-40,5,-1.10,13039535,3621,83.49,3650,3650,3570,4745,2555,3650,3601.09,0.66,0,-107,3696,3672,3646,3622,3596,3660,3610,57,1095,500,2620,5,1,11312236,408,7.29,0.58,12,0.03,495.00,6228.00,6770,20240417,-46.68,3205,20241210,12.64,4840,-25.41,20250117,3350,7.76,20250102,6770,-46.68,20240417,3205,12.64,20241210,1.54,N,238490,500,56 억,,74401,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 161045 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 -55 5 -1.51 15722605 4376 94.45 3640 3640 3535 4730 2550 3640 3592.92 0.66 0 -391 3700 3670 3620 3590 3540 3645 3565 57 1090 500 2620 5 1 11312236 406 7.24 0.58 12 0.04 495.00 6228.00 6770 20240417 -47.05 3205 20241210 11.86 4840 -25.93 20250117 3350 7.01 20250102 6770 -47.05 20240417 3205 11.86 20241210 1.54 N 238490 500 56 억 74275 N N 0 N 00 N
3 20250321 151030 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 -45 5 -1.24 14635855 4073 87.91 3640 3640 3535 4730 2550 3640 3593.38 0.66 0 -326 3700 3670 3620 3590 3540 3645 3565 57 1090 500 2620 5 1 11312236 407 7.26 0.58 12 0.04 495.00 6228.00 6770 20240417 -46.90 3205 20241210 12.17 4840 -25.72 20250117 3350 7.31 20250102 6770 -46.90 20240417 3205 12.17 20241210 1.54 N 238490 500 56 억 74275 N N 0 N 00 N
4 20250321 141031 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 -15 5 -0.41 14131735 3933 84.89 3640 3640 3535 4730 2550 3640 3593.12 0.66 0 -430 3700 3670 3620 3590 3540 3645 3565 57 1090 500 2620 5 1 11312236 410 7.32 0.58 12 0.03 495.00 6228.00 6770 20240417 -46.45 3205 20241210 13.10 4840 -25.10 20250117 3350 8.21 20250102 6770 -46.45 20240417 3205 13.10 20241210 1.54 N 238490 500 56 억 74275 N N 0 N 00 N
5 20250321 131032 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 -40 5 -1.10 9260695 2580 55.69 3640 3640 3535 4730 2550 3640 3589.42 0.66 0 -436 3700 3670 3620 3590 3540 3645 3565 57 1090 500 2620 5 1 11312236 407 7.27 0.58 12 0.02 495.00 6228.00 6770 20240417 -46.82 3205 20241210 12.32 4840 -25.62 20250117 3350 7.46 20250102 6770 -46.82 20240417 3205 12.32 20241210 1.54 N 238490 500 56 억 74275 N N 0 N 00 N
6 20250321 121033 57 100.00 KOSDAQ 기계·장비 N N N N N 3605 -35 5 -0.96 5568495 1553 33.52 3640 3640 3535 4730 2550 3640 3585.64 0.66 0 -464 3700 3670 3620 3590 3540 3645 3565 57 1090 500 2620 5 1 11312236 408 7.28 0.58 12 0.01 495.00 6228.00 6770 20240417 -46.75 3205 20241210 12.48 4840 -25.52 20250117 3350 7.61 20250102 6770 -46.75 20240417 3205 12.48 20241210 1.54 N 238490 500 56 억 74275 N N 0 N 00 N
7 20250321 111031 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 -30 5 -0.82 5082190 1418 30.61 3640 3640 3535 4730 2550 3640 3584.06 0.66 0 -560 3700 3670 3620 3590 3540 3645 3565 57 1090 500 2620 5 1 11312236 408 7.29 0.58 12 0.01 495.00 6228.00 6770 20240417 -46.68 3205 20241210 12.64 4840 -25.41 20250117 3350 7.76 20250102 6770 -46.68 20240417 3205 12.64 20241210 1.54 N 238490 500 56 억 74275 N N 0 N 00 N
8 20250321 101033 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 -15 5 -0.41 4524300 1263 27.26 3640 3640 3535 4730 2550 3640 3582.19 0.66 0 -524 3700 3670 3620 3590 3540 3645 3565 57 1090 500 2620 5 1 11312236 410 7.32 0.58 12 0.01 495.00 6228.00 6770 20240417 -46.45 3205 20241210 13.10 4840 -25.10 20250117 3350 8.21 20250102 6770 -46.45 20240417 3205 13.10 20241210 1.54 N 238490 500 56 억 74275 N N 0 N 00 N
9 20250321 091039 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 0 3 0.00 18200 5 0.11 3640 3640 3640 4730 2550 3640 3640.00 0.66 0 -5 3700 3670 3620 3590 3540 3645 3565 57 1090 500 2620 5 1 11312236 412 7.35 0.58 12 0.00 495.00 6228.00 6770 20240417 -46.23 3205 20241210 13.57 4840 -24.79 20250117 3350 8.66 20250102 6770 -46.23 20240417 3205 13.57 20241210 1.54 N 238490 500 56 억 74275 N N 0 N 00 N
10 20250320 161645 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 -10 5 -0.27 16671540 4633 106.82 3650 3650 3570 4745 2555 3650 3598.43 0.66 0 -212 3696 3672 3646 3622 3596 3660 3610 57 1095 500 2620 5 1 11312236 412 7.35 0.58 12 0.04 495.00 6228.00 6770 20240417 -46.23 3205 20241210 13.57 4840 -24.79 20250117 3350 8.66 20250102 6770 -46.23 20240417 3205 13.57 20241210 1.54 N 238490 500 56 억 74401 N N 0 N 00 N
11 20250320 151028 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 -70 5 -1.92 15787385 4389 101.20 3650 3650 3570 4745 2555 3650 3597.03 0.66 0 -107 3696 3672 3646 3622 3596 3660 3610 57 1095 500 2620 5 1 11312236 405 7.23 0.57 12 0.04 495.00 6228.00 6770 20240417 -47.12 3205 20241210 11.70 4840 -26.03 20250117 3350 6.87 20250102 6770 -47.12 20240417 3205 11.70 20241210 1.54 N 238490 500 56 억 74401 N N 0 N 00 N
12 20250320 141032 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 -40 5 -1.10 13039535 3621 83.49 3650 3650 3570 4745 2555 3650 3601.09 0.66 0 -107 3696 3672 3646 3622 3596 3660 3610 57 1095 500 2620 5 1 11312236 408 7.29 0.58 12 0.03 495.00 6228.00 6770 20240417 -46.68 3205 20241210 12.64 4840 -25.41 20250117 3350 7.76 20250102 6770 -46.68 20240417 3205 12.64 20241210 1.54 N 238490 500 56 억 74401 N N 0 N 00 N