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
413390/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
20250321,161313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,-400,5,-3.83,9445418865,943615,26.41,10220,10330,9730,13580,7320,10450,10009.66,1.06,0,55714,12290,11370,10780,9860,9270,11075,9565,58,3130,500,7310,10,1,11580180,1164,37.08,2.94,12,8.15,271.00,3418.00,12260,20250319,-18.03,5040,20250203,99.40,12260,-18.03,20250319,5040,99.40,20250203,12260,-18.03,20250319,5040,99.40,20250203,2.32,N,413390,500,57 억,,123198,N,N,0,N,00,N
20250321,151259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,-470,5,-4.50,9094294965,908623,25.43,10220,10330,9730,13580,7320,10450,10008.86,1.06,0,46109,12290,11370,10780,9860,9270,11075,9565,58,3130,500,7310,10,1,11580180,1156,36.83,2.92,12,7.85,271.00,3418.00,12260,20250319,-18.60,5040,20250203,98.02,12260,-18.60,20250319,5040,98.02,20250203,12260,-18.60,20250319,5040,98.02,20250203,2.32,N,413390,500,57 억,,123198,N,N,0,N,00,N
20250321,141300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-250,5,-2.39,8349474460,834719,23.36,10220,10330,9730,13580,7320,10450,10002.72,1.06,0,60313,12290,11370,10780,9860,9270,11075,9565,58,3130,500,7310,10,1,11580180,1181,37.64,2.98,12,7.21,271.00,3418.00,12260,20250319,-16.80,5040,20250203,102.38,12260,-16.80,20250319,5040,102.38,20250203,12260,-16.80,20250319,5040,102.38,20250203,2.32,N,413390,500,57 억,,123198,N,N,0,N,00,N
20250321,131301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-440,5,-4.21,7155951100,716840,20.06,10220,10230,9730,13580,7320,10450,9982.61,1.06,0,56446,12290,11370,10780,9860,9270,11075,9565,58,3130,500,7310,10,1,11580180,1159,36.94,2.93,12,6.19,271.00,3418.00,12260,20250319,-18.35,5040,20250203,98.61,12260,-18.35,20250319,5040,98.61,20250203,12260,-18.35,20250319,5040,98.61,20250203,2.32,N,413390,500,57 억,,123198,N,N,0,N,00,N
20250321,121301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-300,5,-2.87,6632387155,664811,18.61,10220,10230,9730,13580,7320,10450,9976.33,1.06,0,52711,12290,11370,10780,9860,9270,11075,9565,58,3130,500,7310,10,1,11580180,1175,37.45,2.97,12,5.74,271.00,3418.00,12260,20250319,-17.21,5040,20250203,101.39,12260,-17.21,20250319,5040,101.39,20250203,12260,-17.21,20250319,5040,101.39,20250203,2.32,N,413390,500,57 억,,123198,N,N,0,N,00,N
20250321,111301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9920,-530,5,-5.07,5611314075,563881,15.78,10220,10220,9730,13580,7320,10450,9951.21,1.06,0,22958,12290,11370,10780,9860,9270,11075,9565,58,3130,500,7310,10,1,11580180,1149,36.61,2.90,12,4.87,271.00,3418.00,12260,20250319,-19.09,5040,20250203,96.83,12260,-19.09,20250319,5040,96.83,20250203,12260,-19.09,20250319,5040,96.83,20250203,2.32,N,413390,500,57 억,,123198,N,N,0,N,00,N
20250321,101302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-690,5,-6.60,4094181625,409482,11.46,10220,10220,9730,13580,7320,10450,9998.41,1.06,0,29534,12290,11370,10780,9860,9270,11075,9565,58,3130,500,7310,10,1,11580180,1130,36.01,2.86,12,3.54,271.00,3418.00,12260,20250319,-20.39,5040,20250203,93.65,12260,-20.39,20250319,5040,93.65,20250203,12260,-20.39,20250319,5040,93.65,20250203,2.32,N,413390,500,57 억,,123198,N,N,0,N,00,N
20250321,091310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,-310,5,-2.97,1061772240,104754,2.93,10220,10220,10050,13580,7320,10450,10135.77,1.06,0,1123,12290,11370,10780,9860,9270,11075,9565,58,3130,500,7310,10,1,11580180,1174,37.42,2.97,12,0.90,271.00,3418.00,12260,20250319,-17.29,5040,20250203,101.19,12260,-17.29,20250319,5040,101.19,20250203,12260,-17.29,20250319,5040,101.19,20250203,2.32,N,413390,500,57 억,,123198,N,N,0,N,00,N
20250320,161912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,-200,5,-1.88,38506502795,3498622,21.92,10950,11700,10190,13840,7460,10650,11011.44,1.24,0,-21954,12916,11782,11126,9992,9336,11455,9665,58,3190,500,7450,10,1,11580180,1210,38.56,3.06,12,30.21,271.00,3418.00,12260,20250319,-14.76,5040,20250203,107.34,12260,-14.76,20250319,5040,107.34,20250203,12260,-14.76,20250319,5040,107.34,20250203,2.77,N,413390,500,57 억,,144135,N,N,0,N,00,N
20250320,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,-130,5,-1.22,37286211350,3382763,21.19,10950,11700,10190,13840,7460,10650,11022.41,1.24,0,-29197,12916,11782,11126,9992,9336,11455,9665,58,3190,500,7450,10,1,11580180,1218,38.82,3.08,12,29.21,271.00,3418.00,12260,20250319,-14.19,5040,20250203,108.73,12260,-14.19,20250319,5040,108.73,20250203,12260,-14.19,20250319,5040,108.73,20250203,2.77,N,413390,500,57 억,,144135,N,N,0,N,00,N
20250320,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,-270,5,-2.54,35793258550,3238075,20.29,10950,11700,10190,13840,7460,10650,11053.87,1.24,0,-26262,12916,11782,11126,9992,9336,11455,9665,58,3190,500,7450,10,1,11580180,1202,38.30,3.04,12,27.96,271.00,3418.00,12260,20250319,-15.33,5040,20250203,105.95,12260,-15.33,20250319,5040,105.95,20250203,12260,-15.33,20250319,5040,105.95,20250203,2.77,N,413390,500,57 억,,144135,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 161313 57 100.00 KOSDAQ 기계·장비 N N N N N 10050 -400 5 -3.83 9445418865 943615 26.41 10220 10330 9730 13580 7320 10450 10009.66 1.06 0 55714 12290 11370 10780 9860 9270 11075 9565 58 3130 500 7310 10 1 11580180 1164 37.08 2.94 12 8.15 271.00 3418.00 12260 20250319 -18.03 5040 20250203 99.40 12260 -18.03 20250319 5040 99.40 20250203 12260 -18.03 20250319 5040 99.40 20250203 2.32 N 413390 500 57 억 123198 N N 0 N 00 N
3 20250321 151259 57 100.00 KOSDAQ 기계·장비 N N N N N 9980 -470 5 -4.50 9094294965 908623 25.43 10220 10330 9730 13580 7320 10450 10008.86 1.06 0 46109 12290 11370 10780 9860 9270 11075 9565 58 3130 500 7310 10 1 11580180 1156 36.83 2.92 12 7.85 271.00 3418.00 12260 20250319 -18.60 5040 20250203 98.02 12260 -18.60 20250319 5040 98.02 20250203 12260 -18.60 20250319 5040 98.02 20250203 2.32 N 413390 500 57 억 123198 N N 0 N 00 N
4 20250321 141300 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 -250 5 -2.39 8349474460 834719 23.36 10220 10330 9730 13580 7320 10450 10002.72 1.06 0 60313 12290 11370 10780 9860 9270 11075 9565 58 3130 500 7310 10 1 11580180 1181 37.64 2.98 12 7.21 271.00 3418.00 12260 20250319 -16.80 5040 20250203 102.38 12260 -16.80 20250319 5040 102.38 20250203 12260 -16.80 20250319 5040 102.38 20250203 2.32 N 413390 500 57 억 123198 N N 0 N 00 N
5 20250321 131301 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 -440 5 -4.21 7155951100 716840 20.06 10220 10230 9730 13580 7320 10450 9982.61 1.06 0 56446 12290 11370 10780 9860 9270 11075 9565 58 3130 500 7310 10 1 11580180 1159 36.94 2.93 12 6.19 271.00 3418.00 12260 20250319 -18.35 5040 20250203 98.61 12260 -18.35 20250319 5040 98.61 20250203 12260 -18.35 20250319 5040 98.61 20250203 2.32 N 413390 500 57 억 123198 N N 0 N 00 N
6 20250321 121301 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 -300 5 -2.87 6632387155 664811 18.61 10220 10230 9730 13580 7320 10450 9976.33 1.06 0 52711 12290 11370 10780 9860 9270 11075 9565 58 3130 500 7310 10 1 11580180 1175 37.45 2.97 12 5.74 271.00 3418.00 12260 20250319 -17.21 5040 20250203 101.39 12260 -17.21 20250319 5040 101.39 20250203 12260 -17.21 20250319 5040 101.39 20250203 2.32 N 413390 500 57 억 123198 N N 0 N 00 N
7 20250321 111301 57 100.00 KOSDAQ 기계·장비 N N N N N 9920 -530 5 -5.07 5611314075 563881 15.78 10220 10220 9730 13580 7320 10450 9951.21 1.06 0 22958 12290 11370 10780 9860 9270 11075 9565 58 3130 500 7310 10 1 11580180 1149 36.61 2.90 12 4.87 271.00 3418.00 12260 20250319 -19.09 5040 20250203 96.83 12260 -19.09 20250319 5040 96.83 20250203 12260 -19.09 20250319 5040 96.83 20250203 2.32 N 413390 500 57 억 123198 N N 0 N 00 N
8 20250321 101302 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 -690 5 -6.60 4094181625 409482 11.46 10220 10220 9730 13580 7320 10450 9998.41 1.06 0 29534 12290 11370 10780 9860 9270 11075 9565 58 3130 500 7310 10 1 11580180 1130 36.01 2.86 12 3.54 271.00 3418.00 12260 20250319 -20.39 5040 20250203 93.65 12260 -20.39 20250319 5040 93.65 20250203 12260 -20.39 20250319 5040 93.65 20250203 2.32 N 413390 500 57 억 123198 N N 0 N 00 N
9 20250321 091310 57 100.00 KOSDAQ 기계·장비 N N N N N 10140 -310 5 -2.97 1061772240 104754 2.93 10220 10220 10050 13580 7320 10450 10135.77 1.06 0 1123 12290 11370 10780 9860 9270 11075 9565 58 3130 500 7310 10 1 11580180 1174 37.42 2.97 12 0.90 271.00 3418.00 12260 20250319 -17.29 5040 20250203 101.19 12260 -17.29 20250319 5040 101.19 20250203 12260 -17.29 20250319 5040 101.19 20250203 2.32 N 413390 500 57 억 123198 N N 0 N 00 N
10 20250320 161912 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 -200 5 -1.88 38506502795 3498622 21.92 10950 11700 10190 13840 7460 10650 11011.44 1.24 0 -21954 12916 11782 11126 9992 9336 11455 9665 58 3190 500 7450 10 1 11580180 1210 38.56 3.06 12 30.21 271.00 3418.00 12260 20250319 -14.76 5040 20250203 107.34 12260 -14.76 20250319 5040 107.34 20250203 12260 -14.76 20250319 5040 107.34 20250203 2.77 N 413390 500 57 억 144135 N N 0 N 00 N
11 20250320 151256 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 -130 5 -1.22 37286211350 3382763 21.19 10950 11700 10190 13840 7460 10650 11022.41 1.24 0 -29197 12916 11782 11126 9992 9336 11455 9665 58 3190 500 7450 10 1 11580180 1218 38.82 3.08 12 29.21 271.00 3418.00 12260 20250319 -14.19 5040 20250203 108.73 12260 -14.19 20250319 5040 108.73 20250203 12260 -14.19 20250319 5040 108.73 20250203 2.77 N 413390 500 57 억 144135 N N 0 N 00 N
12 20250320 141301 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 -270 5 -2.54 35793258550 3238075 20.29 10950 11700 10190 13840 7460 10650 11053.87 1.24 0 -26262 12916 11782 11126 9992 9336 11455 9665 58 3190 500 7450 10 1 11580180 1202 38.30 3.04 12 27.96 271.00 3418.00 12260 20250319 -15.33 5040 20250203 105.95 12260 -15.33 20250319 5040 105.95 20250203 12260 -15.33 20250319 5040 105.95 20250203 2.77 N 413390 500 57 억 144135 N N 0 N 00 N