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
419080/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
20250321,161320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-120,5,-1.29,248558370,27019,220.92,9180,9370,9050,12070,6510,9290,9199.60,0.00,0,-2744,9623,9456,9313,9146,9003,9385,9075,53,2780,500,6310,10,1,10565477,969,305.67,2.00,12,0.26,30.00,4588.00,17980,20240415,-49.00,7050,20241210,30.07,11010,-16.71,20250220,7990,14.77,20250203,17980,-49.00,20240415,7050,30.07,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250321,151306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-50,5,-0.54,224387420,24404,199.54,9180,9370,9050,12070,6510,9290,9194.70,0.00,0,-2213,9623,9456,9313,9146,9003,9385,9075,53,2780,500,6310,10,1,10565477,976,308.00,2.01,12,0.23,30.00,4588.00,17980,20240415,-48.61,7050,20241210,31.06,11010,-16.08,20250220,7990,15.64,20250203,17980,-48.61,20240415,7050,31.06,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250321,141306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-130,5,-1.40,190816040,20773,169.85,9180,9370,9050,12070,6510,9290,9185.77,0.00,0,-1799,9623,9456,9313,9146,9003,9385,9075,53,2780,500,6310,10,1,10565477,968,305.33,2.00,12,0.20,30.00,4588.00,17980,20240415,-49.05,7050,20241210,29.93,11010,-16.80,20250220,7990,14.64,20250203,17980,-49.05,20240415,7050,29.93,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250321,131307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-30,5,-0.32,179870800,19585,160.14,9180,9370,9050,12070,6510,9290,9184.11,0.00,0,-1502,9623,9456,9313,9146,9003,9385,9075,53,2780,500,6310,10,1,10565477,978,308.67,2.02,12,0.19,30.00,4588.00,17980,20240415,-48.50,7050,20241210,31.35,11010,-15.89,20250220,7990,15.89,20250203,17980,-48.50,20240415,7050,31.35,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250321,121307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-30,5,-0.32,155983230,17007,139.06,9180,9370,9050,12070,6510,9290,9171.71,0.00,0,-1368,9623,9456,9313,9146,9003,9385,9075,53,2780,500,6310,10,1,10565477,978,308.67,2.02,12,0.16,30.00,4588.00,17980,20240415,-48.50,7050,20241210,31.35,11010,-15.89,20250220,7990,15.89,20250203,17980,-48.50,20240415,7050,31.35,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250321,111308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,-190,5,-2.05,94135270,10311,84.31,9180,9270,9050,12070,6510,9290,9129.60,0.00,0,1154,9623,9456,9313,9146,9003,9385,9075,53,2780,500,6310,10,1,10565477,961,303.33,1.98,12,0.10,30.00,4588.00,17980,20240415,-49.39,7050,20241210,29.08,11010,-17.35,20250220,7990,13.89,20250203,17980,-49.39,20240415,7050,29.08,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250321,101308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,-180,5,-1.94,67161920,7339,60.01,9180,9270,9050,12070,6510,9290,9151.37,0.00,0,550,9623,9456,9313,9146,9003,9385,9075,53,2780,500,6310,10,1,10565477,963,303.67,1.99,12,0.07,30.00,4588.00,17980,20240415,-49.33,7050,20241210,29.22,11010,-17.26,20250220,7990,14.02,20250203,17980,-49.33,20240415,7050,29.22,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250321,091316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,-20,5,-0.22,26184810,2847,23.28,9180,9270,9120,12070,6510,9290,9197.33,0.00,0,138,9623,9456,9313,9146,9003,9385,9075,53,2780,500,6310,10,1,10565477,979,309.00,2.02,12,0.03,30.00,4588.00,17980,20240415,-48.44,7050,20241210,31.49,11010,-15.80,20250220,7990,16.02,20250203,17980,-48.44,20240415,7050,31.49,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250320,161932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-50,5,-0.54,104308240,11230,110.49,9480,9480,9170,12140,6540,9340,9288.36,0.00,0,-2420,10006,9672,9456,9122,8906,9840,9290,53,2800,500,6350,10,1,10565477,982,309.67,2.02,12,0.11,30.00,4588.00,17980,20240415,-48.33,7050,20241210,31.77,11010,-15.62,20250220,7990,16.27,20250203,17980,-48.33,20240415,7050,31.77,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250320,151302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-100,5,-1.07,96930170,10431,102.63,9480,9480,9170,12140,6540,9340,9292.51,0.00,0,-2499,10006,9672,9456,9122,8906,9840,9290,53,2800,500,6350,10,1,10565477,976,308.00,2.01,12,0.10,30.00,4588.00,17980,20240415,-48.61,7050,20241210,31.06,11010,-16.08,20250220,7990,15.64,20250203,17980,-48.61,20240415,7050,31.06,20241210,1.25,N,419080,500,52 억,,0,N,N,0,N,00,N
20250320,141307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,-70,5,-0.75,63800900,6866,67.55,9480,9480,9210,12140,6540,9340,9292.30,0.00,0,-1191,10006,9672,9456,9122,8906,9840,9290,53,2800,500,6350,10,1,10565477,979,309.00,2.02,12,0.06,30.00,4588.00,17980,20240415,-48.44,7050,20241210,31.49,11010,-15.80,20250220,7990,16.02,20250203,17980,-48.44,20240415,7050,31.49,20241210,1.25,N,419080,500,52 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 161320 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 -120 5 -1.29 248558370 27019 220.92 9180 9370 9050 12070 6510 9290 9199.60 0.00 0 -2744 9623 9456 9313 9146 9003 9385 9075 53 2780 500 6310 10 1 10565477 969 305.67 2.00 12 0.26 30.00 4588.00 17980 20240415 -49.00 7050 20241210 30.07 11010 -16.71 20250220 7990 14.77 20250203 17980 -49.00 20240415 7050 30.07 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
3 20250321 151306 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 -50 5 -0.54 224387420 24404 199.54 9180 9370 9050 12070 6510 9290 9194.70 0.00 0 -2213 9623 9456 9313 9146 9003 9385 9075 53 2780 500 6310 10 1 10565477 976 308.00 2.01 12 0.23 30.00 4588.00 17980 20240415 -48.61 7050 20241210 31.06 11010 -16.08 20250220 7990 15.64 20250203 17980 -48.61 20240415 7050 31.06 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
4 20250321 141306 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 -130 5 -1.40 190816040 20773 169.85 9180 9370 9050 12070 6510 9290 9185.77 0.00 0 -1799 9623 9456 9313 9146 9003 9385 9075 53 2780 500 6310 10 1 10565477 968 305.33 2.00 12 0.20 30.00 4588.00 17980 20240415 -49.05 7050 20241210 29.93 11010 -16.80 20250220 7990 14.64 20250203 17980 -49.05 20240415 7050 29.93 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
5 20250321 131307 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -30 5 -0.32 179870800 19585 160.14 9180 9370 9050 12070 6510 9290 9184.11 0.00 0 -1502 9623 9456 9313 9146 9003 9385 9075 53 2780 500 6310 10 1 10565477 978 308.67 2.02 12 0.19 30.00 4588.00 17980 20240415 -48.50 7050 20241210 31.35 11010 -15.89 20250220 7990 15.89 20250203 17980 -48.50 20240415 7050 31.35 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
6 20250321 121307 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -30 5 -0.32 155983230 17007 139.06 9180 9370 9050 12070 6510 9290 9171.71 0.00 0 -1368 9623 9456 9313 9146 9003 9385 9075 53 2780 500 6310 10 1 10565477 978 308.67 2.02 12 0.16 30.00 4588.00 17980 20240415 -48.50 7050 20241210 31.35 11010 -15.89 20250220 7990 15.89 20250203 17980 -48.50 20240415 7050 31.35 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
7 20250321 111308 57 100.00 KOSDAQ 기계·장비 N N N N N 9100 -190 5 -2.05 94135270 10311 84.31 9180 9270 9050 12070 6510 9290 9129.60 0.00 0 1154 9623 9456 9313 9146 9003 9385 9075 53 2780 500 6310 10 1 10565477 961 303.33 1.98 12 0.10 30.00 4588.00 17980 20240415 -49.39 7050 20241210 29.08 11010 -17.35 20250220 7990 13.89 20250203 17980 -49.39 20240415 7050 29.08 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
8 20250321 101308 57 100.00 KOSDAQ 기계·장비 N N N N N 9110 -180 5 -1.94 67161920 7339 60.01 9180 9270 9050 12070 6510 9290 9151.37 0.00 0 550 9623 9456 9313 9146 9003 9385 9075 53 2780 500 6310 10 1 10565477 963 303.67 1.99 12 0.07 30.00 4588.00 17980 20240415 -49.33 7050 20241210 29.22 11010 -17.26 20250220 7990 14.02 20250203 17980 -49.33 20240415 7050 29.22 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
9 20250321 091316 57 100.00 KOSDAQ 기계·장비 N N N N N 9270 -20 5 -0.22 26184810 2847 23.28 9180 9270 9120 12070 6510 9290 9197.33 0.00 0 138 9623 9456 9313 9146 9003 9385 9075 53 2780 500 6310 10 1 10565477 979 309.00 2.02 12 0.03 30.00 4588.00 17980 20240415 -48.44 7050 20241210 31.49 11010 -15.80 20250220 7990 16.02 20250203 17980 -48.44 20240415 7050 31.49 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
10 20250320 161932 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 -50 5 -0.54 104308240 11230 110.49 9480 9480 9170 12140 6540 9340 9288.36 0.00 0 -2420 10006 9672 9456 9122 8906 9840 9290 53 2800 500 6350 10 1 10565477 982 309.67 2.02 12 0.11 30.00 4588.00 17980 20240415 -48.33 7050 20241210 31.77 11010 -15.62 20250220 7990 16.27 20250203 17980 -48.33 20240415 7050 31.77 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
11 20250320 151302 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 -100 5 -1.07 96930170 10431 102.63 9480 9480 9170 12140 6540 9340 9292.51 0.00 0 -2499 10006 9672 9456 9122 8906 9840 9290 53 2800 500 6350 10 1 10565477 976 308.00 2.01 12 0.10 30.00 4588.00 17980 20240415 -48.61 7050 20241210 31.06 11010 -16.08 20250220 7990 15.64 20250203 17980 -48.61 20240415 7050 31.06 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N
12 20250320 141307 57 100.00 KOSDAQ 기계·장비 N N N N N 9270 -70 5 -0.75 63800900 6866 67.55 9480 9480 9210 12140 6540 9340 9292.30 0.00 0 -1191 10006 9672 9456 9122 8906 9840 9290 53 2800 500 6350 10 1 10565477 979 309.00 2.02 12 0.06 30.00 4588.00 17980 20240415 -48.44 7050 20241210 31.49 11010 -15.80 20250220 7990 16.02 20250203 17980 -48.44 20240415 7050 31.49 20241210 1.25 N 419080 500 52 억 0 N N 0 N 00 N