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
417840/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
20250321,161317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,990,2,11.77,2595966495,284460,1017.60,8410,9460,8310,10930,5890,8410,9124.38,0.35,0,44175,8850,8630,8520,8300,8190,8575,8245,36,2520,500,5880,10,1,7249175,681,-19.79,1.36,12,3.92,-475.00,6932.00,17680,20240313,-46.83,4925,20241209,90.86,11300,-16.81,20250108,6690,40.51,20250102,17400,-45.98,20240321,4925,90.86,20241209,3.37,N,417840,500,36 억,,25276,N,N,0,N,00,N
20250321,151303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,900,2,10.70,2455366855,269448,963.90,8410,9460,8310,10930,5890,8410,9112.58,0.35,0,43481,8850,8630,8520,8300,8190,8575,8245,36,2520,500,5880,10,1,7249175,675,-19.60,1.34,12,3.72,-475.00,6932.00,17680,20240313,-47.34,4925,20241209,89.04,11300,-17.61,20250108,6690,39.16,20250102,17400,-46.49,20240321,4925,89.04,20241209,3.37,N,417840,500,36 억,,25276,N,N,0,N,00,N
20250321,141304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,790,2,9.39,1961928500,216486,774.44,8410,9460,8310,10930,5890,8410,9062.61,0.35,0,35329,8850,8630,8520,8300,8190,8575,8245,36,2520,500,5880,10,1,7249175,667,-19.37,1.33,12,2.99,-475.00,6932.00,17680,20240313,-47.96,4925,20241209,86.80,11300,-18.58,20250108,6690,37.52,20250102,17400,-47.13,20240321,4925,86.80,20241209,3.37,N,417840,500,36 억,,25276,N,N,0,N,00,N
20250321,131304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,690,2,8.20,1685802750,186504,667.18,8410,9460,8310,10930,5890,8410,9038.96,0.35,0,30610,8850,8630,8520,8300,8190,8575,8245,36,2520,500,5880,10,1,7249175,660,-19.16,1.31,12,2.57,-475.00,6932.00,17680,20240313,-48.53,4925,20241209,84.77,11300,-19.47,20250108,6690,36.02,20250102,17400,-47.70,20240321,4925,84.77,20241209,3.37,N,417840,500,36 억,,25276,N,N,0,N,00,N
20250321,121304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,790,2,9.39,1429283170,158479,566.93,8410,9460,8310,10930,5890,8410,9018.75,0.35,0,21644,8850,8630,8520,8300,8190,8575,8245,36,2520,500,5880,10,1,7249175,667,-19.37,1.33,12,2.19,-475.00,6932.00,17680,20240313,-47.96,4925,20241209,86.80,11300,-18.58,20250108,6690,37.52,20250102,17400,-47.13,20240321,4925,86.80,20241209,3.37,N,417840,500,36 억,,25276,N,N,0,N,00,N
20250321,111305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8770,360,2,4.28,254553290,29723,106.33,8410,8770,8310,10930,5890,8410,8564.19,0.35,0,9055,8850,8630,8520,8300,8190,8575,8245,36,2520,500,5880,10,1,7249175,636,-18.46,1.27,12,0.41,-475.00,6932.00,17680,20240313,-50.40,4925,20241209,78.07,11300,-22.39,20250108,6690,31.09,20250102,17400,-49.60,20240321,4925,78.07,20241209,3.37,N,417840,500,36 억,,25276,N,N,0,N,00,N
20250321,101305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,50,2,0.59,119764990,14076,50.35,8410,8700,8310,10930,5890,8410,8508.45,0.35,0,3822,8850,8630,8520,8300,8190,8575,8245,36,2520,500,5880,10,1,7249175,613,-17.81,1.22,12,0.19,-475.00,6932.00,17680,20240313,-52.15,4925,20241209,71.78,11300,-25.13,20250108,6690,26.46,20250102,17400,-51.38,20240321,4925,71.78,20241209,3.37,N,417840,500,36 억,,25276,N,N,0,N,00,N
20250321,091313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,60,2,0.71,8326540,987,3.53,8410,8500,8310,10930,5890,8410,8436.21,0.35,0,-290,8850,8630,8520,8300,8190,8575,8245,36,2520,500,5880,10,1,7249175,614,-17.83,1.22,12,0.01,-475.00,6932.00,17680,20240313,-52.09,4925,20241209,71.98,11300,-25.04,20250108,6690,26.61,20250102,17400,-51.32,20240321,4925,71.98,20241209,3.37,N,417840,500,36 억,,25276,N,N,0,N,00,N
20250320,161929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,-200,5,-2.32,237752015,27922,139.28,8740,8740,8410,11190,6030,8610,8514.86,0.36,0,-1419,8880,8745,8625,8490,8370,8685,8430,36,2580,500,6020,10,1,7249175,610,-17.71,1.21,12,0.39,-475.00,6932.00,17680,20240313,-52.43,4925,20241209,70.76,11300,-25.58,20250108,6690,25.71,20250102,17400,-51.67,20240321,4925,70.76,20241209,3.38,N,417840,500,36 억,,25995,N,N,0,N,00,N
20250320,151300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8420,-190,5,-2.21,227868800,26748,133.42,8740,8740,8410,11190,6030,8610,8519.10,0.36,0,-1469,8880,8745,8625,8490,8370,8685,8430,36,2580,500,6020,10,1,7249175,610,-17.73,1.21,12,0.37,-475.00,6932.00,17680,20240313,-52.38,4925,20241209,70.96,11300,-25.49,20250108,6690,25.86,20250102,17400,-51.61,20240321,4925,70.96,20241209,3.38,N,417840,500,36 억,,25995,N,N,0,N,00,N
20250320,141305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,-140,5,-1.63,170628540,19963,99.58,8740,8740,8470,11190,6030,8610,8547.24,0.36,0,-1803,8880,8745,8625,8490,8370,8685,8430,36,2580,500,6020,10,1,7249175,614,-17.83,1.22,12,0.28,-475.00,6932.00,17680,20240313,-52.09,4925,20241209,71.98,11300,-25.04,20250108,6690,26.61,20250102,17400,-51.32,20240321,4925,71.98,20241209,3.38,N,417840,500,36 억,,25995,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 161317 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 990 2 11.77 2595966495 284460 1017.60 8410 9460 8310 10930 5890 8410 9124.38 0.35 0 44175 8850 8630 8520 8300 8190 8575 8245 36 2520 500 5880 10 1 7249175 681 -19.79 1.36 12 3.92 -475.00 6932.00 17680 20240313 -46.83 4925 20241209 90.86 11300 -16.81 20250108 6690 40.51 20250102 17400 -45.98 20240321 4925 90.86 20241209 3.37 N 417840 500 36 억 25276 N N 0 N 00 N
3 20250321 151303 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 900 2 10.70 2455366855 269448 963.90 8410 9460 8310 10930 5890 8410 9112.58 0.35 0 43481 8850 8630 8520 8300 8190 8575 8245 36 2520 500 5880 10 1 7249175 675 -19.60 1.34 12 3.72 -475.00 6932.00 17680 20240313 -47.34 4925 20241209 89.04 11300 -17.61 20250108 6690 39.16 20250102 17400 -46.49 20240321 4925 89.04 20241209 3.37 N 417840 500 36 억 25276 N N 0 N 00 N
4 20250321 141304 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 790 2 9.39 1961928500 216486 774.44 8410 9460 8310 10930 5890 8410 9062.61 0.35 0 35329 8850 8630 8520 8300 8190 8575 8245 36 2520 500 5880 10 1 7249175 667 -19.37 1.33 12 2.99 -475.00 6932.00 17680 20240313 -47.96 4925 20241209 86.80 11300 -18.58 20250108 6690 37.52 20250102 17400 -47.13 20240321 4925 86.80 20241209 3.37 N 417840 500 36 억 25276 N N 0 N 00 N
5 20250321 131304 57 100.00 KOSDAQ 기계·장비 N N N N N 9100 690 2 8.20 1685802750 186504 667.18 8410 9460 8310 10930 5890 8410 9038.96 0.35 0 30610 8850 8630 8520 8300 8190 8575 8245 36 2520 500 5880 10 1 7249175 660 -19.16 1.31 12 2.57 -475.00 6932.00 17680 20240313 -48.53 4925 20241209 84.77 11300 -19.47 20250108 6690 36.02 20250102 17400 -47.70 20240321 4925 84.77 20241209 3.37 N 417840 500 36 억 25276 N N 0 N 00 N
6 20250321 121304 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 790 2 9.39 1429283170 158479 566.93 8410 9460 8310 10930 5890 8410 9018.75 0.35 0 21644 8850 8630 8520 8300 8190 8575 8245 36 2520 500 5880 10 1 7249175 667 -19.37 1.33 12 2.19 -475.00 6932.00 17680 20240313 -47.96 4925 20241209 86.80 11300 -18.58 20250108 6690 37.52 20250102 17400 -47.13 20240321 4925 86.80 20241209 3.37 N 417840 500 36 억 25276 N N 0 N 00 N
7 20250321 111305 57 100.00 KOSDAQ 기계·장비 N N N N N 8770 360 2 4.28 254553290 29723 106.33 8410 8770 8310 10930 5890 8410 8564.19 0.35 0 9055 8850 8630 8520 8300 8190 8575 8245 36 2520 500 5880 10 1 7249175 636 -18.46 1.27 12 0.41 -475.00 6932.00 17680 20240313 -50.40 4925 20241209 78.07 11300 -22.39 20250108 6690 31.09 20250102 17400 -49.60 20240321 4925 78.07 20241209 3.37 N 417840 500 36 억 25276 N N 0 N 00 N
8 20250321 101305 57 100.00 KOSDAQ 기계·장비 N N N N N 8460 50 2 0.59 119764990 14076 50.35 8410 8700 8310 10930 5890 8410 8508.45 0.35 0 3822 8850 8630 8520 8300 8190 8575 8245 36 2520 500 5880 10 1 7249175 613 -17.81 1.22 12 0.19 -475.00 6932.00 17680 20240313 -52.15 4925 20241209 71.78 11300 -25.13 20250108 6690 26.46 20250102 17400 -51.38 20240321 4925 71.78 20241209 3.37 N 417840 500 36 억 25276 N N 0 N 00 N
9 20250321 091313 57 100.00 KOSDAQ 기계·장비 N N N N N 8470 60 2 0.71 8326540 987 3.53 8410 8500 8310 10930 5890 8410 8436.21 0.35 0 -290 8850 8630 8520 8300 8190 8575 8245 36 2520 500 5880 10 1 7249175 614 -17.83 1.22 12 0.01 -475.00 6932.00 17680 20240313 -52.09 4925 20241209 71.98 11300 -25.04 20250108 6690 26.61 20250102 17400 -51.32 20240321 4925 71.98 20241209 3.37 N 417840 500 36 억 25276 N N 0 N 00 N
10 20250320 161929 57 100.00 KOSDAQ 기계·장비 N N N N N 8410 -200 5 -2.32 237752015 27922 139.28 8740 8740 8410 11190 6030 8610 8514.86 0.36 0 -1419 8880 8745 8625 8490 8370 8685 8430 36 2580 500 6020 10 1 7249175 610 -17.71 1.21 12 0.39 -475.00 6932.00 17680 20240313 -52.43 4925 20241209 70.76 11300 -25.58 20250108 6690 25.71 20250102 17400 -51.67 20240321 4925 70.76 20241209 3.38 N 417840 500 36 억 25995 N N 0 N 00 N
11 20250320 151300 57 100.00 KOSDAQ 기계·장비 N N N N N 8420 -190 5 -2.21 227868800 26748 133.42 8740 8740 8410 11190 6030 8610 8519.10 0.36 0 -1469 8880 8745 8625 8490 8370 8685 8430 36 2580 500 6020 10 1 7249175 610 -17.73 1.21 12 0.37 -475.00 6932.00 17680 20240313 -52.38 4925 20241209 70.96 11300 -25.49 20250108 6690 25.86 20250102 17400 -51.61 20240321 4925 70.96 20241209 3.38 N 417840 500 36 억 25995 N N 0 N 00 N
12 20250320 141305 57 100.00 KOSDAQ 기계·장비 N N N N N 8470 -140 5 -1.63 170628540 19963 99.58 8740 8740 8470 11190 6030 8610 8547.24 0.36 0 -1803 8880 8745 8625 8490 8370 8685 8430 36 2580 500 6020 10 1 7249175 614 -17.83 1.22 12 0.28 -475.00 6932.00 17680 20240313 -52.09 4925 20241209 71.98 11300 -25.04 20250108 6690 26.61 20250102 17400 -51.32 20240321 4925 71.98 20241209 3.38 N 417840 500 36 억 25995 N N 0 N 00 N