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
451220/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
20250321,161342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,-90,5,-0.75,12154597380,1011983,91.19,11770,12500,11580,15580,8400,11990,12011.14,0.79,0,-15566,12436,12212,11776,11552,11116,12325,11665,39,3590,500,7430,10,1,7874611,937,-25.93,3.25,12,12.85,-459.00,3660.00,31350,20240405,-62.04,6110,20241209,94.76,13450,-11.52,20250117,7690,54.75,20250102,31350,-62.04,20240405,6110,94.76,20241209,2.27,N,451220,500,39 억,,62226,N,N,0,N,00,N
20250321,151329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-290,5,-2.42,11856334510,986776,88.91,11770,12500,11580,15580,8400,11990,12015.23,0.79,0,-12911,12436,12212,11776,11552,11116,12325,11665,39,3590,500,7430,10,1,7874611,921,-25.49,3.20,12,12.53,-459.00,3660.00,31350,20240405,-62.68,6110,20241209,91.49,13450,-13.01,20250117,7690,52.15,20250102,31350,-62.68,20240405,6110,91.49,20241209,2.27,N,451220,500,39 억,,62226,N,N,0,N,00,N
20250321,141329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11740,-250,5,-2.09,11165543795,927452,83.57,11770,12500,11640,15580,8400,11990,12038.96,0.79,0,-24641,12436,12212,11776,11552,11116,12325,11665,39,3590,500,7430,10,1,7874611,924,-25.58,3.21,12,11.78,-459.00,3660.00,31350,20240405,-62.55,6110,20241209,92.14,13450,-12.71,20250117,7690,52.67,20250102,31350,-62.55,20240405,6110,92.14,20241209,2.27,N,451220,500,39 억,,62226,N,N,0,N,00,N
20250321,131331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,-110,5,-0.92,10434982325,865499,77.99,11770,12500,11640,15580,8400,11990,12056.63,0.79,0,-21789,12436,12212,11776,11552,11116,12325,11665,39,3590,500,7430,10,1,7874611,936,-25.88,3.25,12,10.99,-459.00,3660.00,31350,20240405,-62.11,6110,20241209,94.44,13450,-11.67,20250117,7690,54.49,20250102,31350,-62.11,20240405,6110,94.44,20241209,2.27,N,451220,500,39 억,,62226,N,N,0,N,00,N
20250321,121330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,-80,5,-0.67,10032528520,831671,74.94,11770,12500,11640,15580,8400,11990,12063.13,0.79,0,-18083,12436,12212,11776,11552,11116,12325,11665,39,3590,500,7430,10,1,7874611,938,-25.95,3.25,12,10.56,-459.00,3660.00,31350,20240405,-62.01,6110,20241209,94.93,13450,-11.45,20250117,7690,54.88,20250102,31350,-62.01,20240405,6110,94.93,20241209,2.27,N,451220,500,39 억,,62226,N,N,0,N,00,N
20250321,111331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12210,220,2,1.83,7985542705,662371,59.68,11770,12500,11640,15580,8400,11990,12056.03,0.79,0,-22147,12436,12212,11776,11552,11116,12325,11665,39,3590,500,7430,10,1,7874611,961,-26.60,3.34,12,8.41,-459.00,3660.00,31350,20240405,-61.05,6110,20241209,99.84,13450,-9.22,20250117,7690,58.78,20250102,31350,-61.05,20240405,6110,99.84,20241209,2.27,N,451220,500,39 억,,62226,N,N,0,N,00,N
20250321,101331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,-60,5,-0.50,3285122975,277007,24.96,11770,12090,11640,15580,8400,11990,11859.19,0.79,0,-11697,12436,12212,11776,11552,11116,12325,11665,39,3590,500,7430,10,1,7874611,939,-25.99,3.26,12,3.52,-459.00,3660.00,31350,20240405,-61.95,6110,20241209,95.25,13450,-11.30,20250117,7690,55.14,20250102,31350,-61.95,20240405,6110,95.25,20241209,2.27,N,451220,500,39 억,,62226,N,N,0,N,00,N
20250321,091339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,-80,5,-0.67,1255875245,106433,9.59,11770,11990,11640,15580,8400,11990,11799.09,0.79,0,-10673,12436,12212,11776,11552,11116,12325,11665,39,3590,500,7430,10,1,7874611,938,-25.95,3.25,12,1.35,-459.00,3660.00,31350,20240405,-62.01,6110,20241209,94.93,13450,-11.45,20250117,7690,54.88,20250102,31350,-62.01,20240405,6110,94.93,20241209,2.27,N,451220,500,39 억,,62226,N,N,0,N,00,N
20250320,161954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,440,2,3.81,12748898700,1084224,18.58,11700,12000,11340,15010,8090,11550,11754.79,1.20,0,-36062,14363,12956,11593,10186,8823,13660,10890,39,3460,500,7160,10,1,7874611,944,-26.12,3.28,12,13.77,-459.00,3660.00,31350,20240405,-61.75,6110,20241209,96.24,13450,-10.86,20250117,7690,55.92,20250102,31350,-61.75,20240405,6110,96.24,20241209,2.26,N,451220,500,39 억,,94878,N,N,0,N,00,N
20250320,151325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,280,2,2.42,10527890450,898316,15.39,11700,11940,11340,15010,8090,11550,11719.58,1.20,0,-24884,14363,12956,11593,10186,8823,13660,10890,39,3460,500,7160,10,1,7874611,932,-25.77,3.23,12,11.41,-459.00,3660.00,31350,20240405,-62.26,6110,20241209,93.62,13450,-12.04,20250117,7690,53.84,20250102,31350,-62.26,20240405,6110,93.62,20241209,2.26,N,451220,500,39 억,,94878,N,N,0,N,00,N
20250320,141331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,110,2,0.95,8818480780,753011,12.90,11700,11940,11340,15010,8090,11550,11710.96,1.20,0,-13488,14363,12956,11593,10186,8823,13660,10890,39,3460,500,7160,10,1,7874611,918,-25.40,3.19,12,9.56,-459.00,3660.00,31350,20240405,-62.81,6110,20241209,90.83,13450,-13.31,20250117,7690,51.63,20250102,31350,-62.81,20240405,6110,90.83,20241209,2.26,N,451220,500,39 억,,94878,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 161342 57 100.00 KOSDAQ 기계·장비 N N N N N 11900 -90 5 -0.75 12154597380 1011983 91.19 11770 12500 11580 15580 8400 11990 12011.14 0.79 0 -15566 12436 12212 11776 11552 11116 12325 11665 39 3590 500 7430 10 1 7874611 937 -25.93 3.25 12 12.85 -459.00 3660.00 31350 20240405 -62.04 6110 20241209 94.76 13450 -11.52 20250117 7690 54.75 20250102 31350 -62.04 20240405 6110 94.76 20241209 2.27 N 451220 500 39 억 62226 N N 0 N 00 N
3 20250321 151329 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 -290 5 -2.42 11856334510 986776 88.91 11770 12500 11580 15580 8400 11990 12015.23 0.79 0 -12911 12436 12212 11776 11552 11116 12325 11665 39 3590 500 7430 10 1 7874611 921 -25.49 3.20 12 12.53 -459.00 3660.00 31350 20240405 -62.68 6110 20241209 91.49 13450 -13.01 20250117 7690 52.15 20250102 31350 -62.68 20240405 6110 91.49 20241209 2.27 N 451220 500 39 억 62226 N N 0 N 00 N
4 20250321 141329 57 100.00 KOSDAQ 기계·장비 N N N N N 11740 -250 5 -2.09 11165543795 927452 83.57 11770 12500 11640 15580 8400 11990 12038.96 0.79 0 -24641 12436 12212 11776 11552 11116 12325 11665 39 3590 500 7430 10 1 7874611 924 -25.58 3.21 12 11.78 -459.00 3660.00 31350 20240405 -62.55 6110 20241209 92.14 13450 -12.71 20250117 7690 52.67 20250102 31350 -62.55 20240405 6110 92.14 20241209 2.27 N 451220 500 39 억 62226 N N 0 N 00 N
5 20250321 131331 57 100.00 KOSDAQ 기계·장비 N N N N N 11880 -110 5 -0.92 10434982325 865499 77.99 11770 12500 11640 15580 8400 11990 12056.63 0.79 0 -21789 12436 12212 11776 11552 11116 12325 11665 39 3590 500 7430 10 1 7874611 936 -25.88 3.25 12 10.99 -459.00 3660.00 31350 20240405 -62.11 6110 20241209 94.44 13450 -11.67 20250117 7690 54.49 20250102 31350 -62.11 20240405 6110 94.44 20241209 2.27 N 451220 500 39 억 62226 N N 0 N 00 N
6 20250321 121330 57 100.00 KOSDAQ 기계·장비 N N N N N 11910 -80 5 -0.67 10032528520 831671 74.94 11770 12500 11640 15580 8400 11990 12063.13 0.79 0 -18083 12436 12212 11776 11552 11116 12325 11665 39 3590 500 7430 10 1 7874611 938 -25.95 3.25 12 10.56 -459.00 3660.00 31350 20240405 -62.01 6110 20241209 94.93 13450 -11.45 20250117 7690 54.88 20250102 31350 -62.01 20240405 6110 94.93 20241209 2.27 N 451220 500 39 억 62226 N N 0 N 00 N
7 20250321 111331 57 100.00 KOSDAQ 기계·장비 N N N N N 12210 220 2 1.83 7985542705 662371 59.68 11770 12500 11640 15580 8400 11990 12056.03 0.79 0 -22147 12436 12212 11776 11552 11116 12325 11665 39 3590 500 7430 10 1 7874611 961 -26.60 3.34 12 8.41 -459.00 3660.00 31350 20240405 -61.05 6110 20241209 99.84 13450 -9.22 20250117 7690 58.78 20250102 31350 -61.05 20240405 6110 99.84 20241209 2.27 N 451220 500 39 억 62226 N N 0 N 00 N
8 20250321 101331 57 100.00 KOSDAQ 기계·장비 N N N N N 11930 -60 5 -0.50 3285122975 277007 24.96 11770 12090 11640 15580 8400 11990 11859.19 0.79 0 -11697 12436 12212 11776 11552 11116 12325 11665 39 3590 500 7430 10 1 7874611 939 -25.99 3.26 12 3.52 -459.00 3660.00 31350 20240405 -61.95 6110 20241209 95.25 13450 -11.30 20250117 7690 55.14 20250102 31350 -61.95 20240405 6110 95.25 20241209 2.27 N 451220 500 39 억 62226 N N 0 N 00 N
9 20250321 091339 57 100.00 KOSDAQ 기계·장비 N N N N N 11910 -80 5 -0.67 1255875245 106433 9.59 11770 11990 11640 15580 8400 11990 11799.09 0.79 0 -10673 12436 12212 11776 11552 11116 12325 11665 39 3590 500 7430 10 1 7874611 938 -25.95 3.25 12 1.35 -459.00 3660.00 31350 20240405 -62.01 6110 20241209 94.93 13450 -11.45 20250117 7690 54.88 20250102 31350 -62.01 20240405 6110 94.93 20241209 2.27 N 451220 500 39 억 62226 N N 0 N 00 N
10 20250320 161954 57 100.00 KOSDAQ 기계·장비 N N N N N 11990 440 2 3.81 12748898700 1084224 18.58 11700 12000 11340 15010 8090 11550 11754.79 1.20 0 -36062 14363 12956 11593 10186 8823 13660 10890 39 3460 500 7160 10 1 7874611 944 -26.12 3.28 12 13.77 -459.00 3660.00 31350 20240405 -61.75 6110 20241209 96.24 13450 -10.86 20250117 7690 55.92 20250102 31350 -61.75 20240405 6110 96.24 20241209 2.26 N 451220 500 39 억 94878 N N 0 N 00 N
11 20250320 151325 57 100.00 KOSDAQ 기계·장비 N N N N N 11830 280 2 2.42 10527890450 898316 15.39 11700 11940 11340 15010 8090 11550 11719.58 1.20 0 -24884 14363 12956 11593 10186 8823 13660 10890 39 3460 500 7160 10 1 7874611 932 -25.77 3.23 12 11.41 -459.00 3660.00 31350 20240405 -62.26 6110 20241209 93.62 13450 -12.04 20250117 7690 53.84 20250102 31350 -62.26 20240405 6110 93.62 20241209 2.26 N 451220 500 39 억 94878 N N 0 N 00 N
12 20250320 141331 57 100.00 KOSDAQ 기계·장비 N N N N N 11660 110 2 0.95 8818480780 753011 12.90 11700 11940 11340 15010 8090 11550 11710.96 1.20 0 -13488 14363 12956 11593 10186 8823 13660 10890 39 3460 500 7160 10 1 7874611 918 -25.40 3.19 12 9.56 -459.00 3660.00 31350 20240405 -62.81 6110 20241209 90.83 13450 -13.31 20250117 7690 51.63 20250102 31350 -62.81 20240405 6110 90.83 20241209 2.26 N 451220 500 39 억 94878 N N 0 N 00 N