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
019990/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
20250321,160338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,180,2,3.26,169531725,30448,52.94,5520,5750,5480,7170,3870,5520,5567.91,20.45,0,-693,5853,5686,5563,5396,5273,5625,5335,49,1650,500,3420,10,1,9756088,556,-63.33,1.30,12,0.31,-90.00,4389.00,10800,20240528,-47.22,4030,20241209,41.44,6550,-12.98,20250117,4850,17.53,20250102,10800,-47.22,20240528,4030,41.44,20241209,2.79,N,019990,500,48 억,,1994976,N,N,0,N,00,N
20250321,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,170,2,3.08,163521355,29389,51.09,5520,5750,5480,7170,3870,5520,5564.03,20.45,0,-454,5853,5686,5563,5396,5273,5625,5335,49,1650,500,3420,10,1,9756088,555,-63.22,1.30,12,0.30,-90.00,4389.00,10800,20240528,-47.31,4030,20241209,41.19,6550,-13.13,20250117,4850,17.32,20250102,10800,-47.31,20240528,4030,41.19,20241209,2.79,N,019990,500,48 억,,1994976,N,N,0,N,00,N
20250321,140338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,220,2,3.99,153534125,27627,48.03,5520,5750,5480,7170,3870,5520,5557.39,20.45,0,311,5853,5686,5563,5396,5273,5625,5335,49,1650,500,3420,10,1,9756088,560,-63.78,1.31,12,0.28,-90.00,4389.00,10800,20240528,-46.85,4030,20241209,42.43,6550,-12.37,20250117,4850,18.35,20250102,10800,-46.85,20240528,4030,42.43,20241209,2.79,N,019990,500,48 억,,1994976,N,N,0,N,00,N
20250321,130339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,60,2,1.09,116957780,21179,36.82,5520,5690,5480,7170,3870,5520,5522.35,20.45,0,-2121,5853,5686,5563,5396,5273,5625,5335,49,1650,500,3420,10,1,9756088,544,-62.00,1.27,12,0.22,-90.00,4389.00,10800,20240528,-48.33,4030,20241209,38.46,6550,-14.81,20250117,4850,15.05,20250102,10800,-48.33,20240528,4030,38.46,20241209,2.79,N,019990,500,48 억,,1994976,N,N,0,N,00,N
20250321,120340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,40,2,0.72,93102230,16896,29.37,5520,5570,5480,7170,3870,5520,5510.31,20.45,0,-3441,5853,5686,5563,5396,5273,5625,5335,49,1650,500,3420,10,1,9756088,542,-61.78,1.27,12,0.17,-90.00,4389.00,10800,20240528,-48.52,4030,20241209,37.97,6550,-15.11,20250117,4850,14.64,20250102,10800,-48.52,20240528,4030,37.97,20241209,2.79,N,019990,500,48 억,,1994976,N,N,0,N,00,N
20250321,110338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,30,2,0.54,67711020,12294,21.37,5520,5570,5480,7170,3870,5520,5507.65,20.45,0,-3353,5853,5686,5563,5396,5273,5625,5335,49,1650,500,3420,10,1,9756088,541,-61.67,1.26,12,0.13,-90.00,4389.00,10800,20240528,-48.61,4030,20241209,37.72,6550,-15.27,20250117,4850,14.43,20250102,10800,-48.61,20240528,4030,37.72,20241209,2.79,N,019990,500,48 억,,1994976,N,N,0,N,00,N
20250321,100340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-10,5,-0.18,57366300,10417,18.11,5520,5570,5480,7170,3870,5520,5506.99,20.45,0,-4073,5853,5686,5563,5396,5273,5625,5335,49,1650,500,3420,10,1,9756088,538,-61.22,1.26,12,0.11,-90.00,4389.00,10800,20240528,-48.98,4030,20241209,36.72,6550,-15.88,20250117,4850,13.61,20250102,10800,-48.98,20240528,4030,36.72,20241209,2.79,N,019990,500,48 억,,1994976,N,N,0,N,00,N
20250321,090340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-30,5,-0.54,1644440,299,0.52,5520,5520,5490,7170,3870,5520,5499.80,20.45,0,-147,5853,5686,5563,5396,5273,5625,5335,49,1650,500,3420,10,1,9756088,536,-61.00,1.25,12,0.00,-90.00,4389.00,10800,20240528,-49.17,4030,20241209,36.23,6550,-16.18,20250117,4850,13.20,20250102,10800,-49.17,20240528,4030,36.23,20241209,2.79,N,019990,500,48 억,,1994976,N,N,0,N,00,N
20250320,160357,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-210,5,-3.66,319011740,57230,249.12,5680,5730,5440,7440,4020,5730,5574.20,20.54,0,-7568,5943,5836,5768,5661,5593,5817,5642,49,1710,500,3550,10,1,9756088,539,-61.33,1.26,12,0.59,-90.00,4389.00,10800,20240528,-48.89,4030,20241209,36.97,6550,-15.73,20250117,4850,13.81,20250102,10800,-48.89,20240528,4030,36.97,20241209,2.83,N,019990,500,48 억,,2004092,N,N,0,N,00,N
20250320,150339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-230,5,-4.01,305738290,54824,238.65,5680,5730,5440,7440,4020,5730,5576.72,20.54,0,-6543,5943,5836,5768,5661,5593,5817,5642,49,1710,500,3550,10,1,9756088,537,-61.11,1.25,12,0.56,-90.00,4389.00,10800,20240528,-49.07,4030,20241209,36.48,6550,-16.03,20250117,4850,13.40,20250102,10800,-49.07,20240528,4030,36.48,20241209,2.83,N,019990,500,48 억,,2004092,N,N,0,N,00,N
20250320,140340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-230,5,-4.01,262077700,46841,203.90,5680,5730,5450,7440,4020,5730,5595.05,20.54,0,-6329,5943,5836,5768,5661,5593,5817,5642,49,1710,500,3550,10,1,9756088,537,-61.11,1.25,12,0.48,-90.00,4389.00,10800,20240528,-49.07,4030,20241209,36.48,6550,-16.03,20250117,4850,13.40,20250102,10800,-49.07,20240528,4030,36.48,20241209,2.83,N,019990,500,48 억,,2004092,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 160338 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 180 2 3.26 169531725 30448 52.94 5520 5750 5480 7170 3870 5520 5567.91 20.45 0 -693 5853 5686 5563 5396 5273 5625 5335 49 1650 500 3420 10 1 9756088 556 -63.33 1.30 12 0.31 -90.00 4389.00 10800 20240528 -47.22 4030 20241209 41.44 6550 -12.98 20250117 4850 17.53 20250102 10800 -47.22 20240528 4030 41.44 20241209 2.79 N 019990 500 48 억 1994976 N N 0 N 00 N
3 20250321 150338 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 170 2 3.08 163521355 29389 51.09 5520 5750 5480 7170 3870 5520 5564.03 20.45 0 -454 5853 5686 5563 5396 5273 5625 5335 49 1650 500 3420 10 1 9756088 555 -63.22 1.30 12 0.30 -90.00 4389.00 10800 20240528 -47.31 4030 20241209 41.19 6550 -13.13 20250117 4850 17.32 20250102 10800 -47.31 20240528 4030 41.19 20241209 2.79 N 019990 500 48 억 1994976 N N 0 N 00 N
4 20250321 140338 57 100.00 KOSDAQ 기계·장비 N N N N N 5740 220 2 3.99 153534125 27627 48.03 5520 5750 5480 7170 3870 5520 5557.39 20.45 0 311 5853 5686 5563 5396 5273 5625 5335 49 1650 500 3420 10 1 9756088 560 -63.78 1.31 12 0.28 -90.00 4389.00 10800 20240528 -46.85 4030 20241209 42.43 6550 -12.37 20250117 4850 18.35 20250102 10800 -46.85 20240528 4030 42.43 20241209 2.79 N 019990 500 48 억 1994976 N N 0 N 00 N
5 20250321 130339 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 60 2 1.09 116957780 21179 36.82 5520 5690 5480 7170 3870 5520 5522.35 20.45 0 -2121 5853 5686 5563 5396 5273 5625 5335 49 1650 500 3420 10 1 9756088 544 -62.00 1.27 12 0.22 -90.00 4389.00 10800 20240528 -48.33 4030 20241209 38.46 6550 -14.81 20250117 4850 15.05 20250102 10800 -48.33 20240528 4030 38.46 20241209 2.79 N 019990 500 48 억 1994976 N N 0 N 00 N
6 20250321 120340 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 40 2 0.72 93102230 16896 29.37 5520 5570 5480 7170 3870 5520 5510.31 20.45 0 -3441 5853 5686 5563 5396 5273 5625 5335 49 1650 500 3420 10 1 9756088 542 -61.78 1.27 12 0.17 -90.00 4389.00 10800 20240528 -48.52 4030 20241209 37.97 6550 -15.11 20250117 4850 14.64 20250102 10800 -48.52 20240528 4030 37.97 20241209 2.79 N 019990 500 48 억 1994976 N N 0 N 00 N
7 20250321 110338 57 100.00 KOSDAQ 기계·장비 N N N N N 5550 30 2 0.54 67711020 12294 21.37 5520 5570 5480 7170 3870 5520 5507.65 20.45 0 -3353 5853 5686 5563 5396 5273 5625 5335 49 1650 500 3420 10 1 9756088 541 -61.67 1.26 12 0.13 -90.00 4389.00 10800 20240528 -48.61 4030 20241209 37.72 6550 -15.27 20250117 4850 14.43 20250102 10800 -48.61 20240528 4030 37.72 20241209 2.79 N 019990 500 48 억 1994976 N N 0 N 00 N
8 20250321 100340 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 -10 5 -0.18 57366300 10417 18.11 5520 5570 5480 7170 3870 5520 5506.99 20.45 0 -4073 5853 5686 5563 5396 5273 5625 5335 49 1650 500 3420 10 1 9756088 538 -61.22 1.26 12 0.11 -90.00 4389.00 10800 20240528 -48.98 4030 20241209 36.72 6550 -15.88 20250117 4850 13.61 20250102 10800 -48.98 20240528 4030 36.72 20241209 2.79 N 019990 500 48 억 1994976 N N 0 N 00 N
9 20250321 090340 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 -30 5 -0.54 1644440 299 0.52 5520 5520 5490 7170 3870 5520 5499.80 20.45 0 -147 5853 5686 5563 5396 5273 5625 5335 49 1650 500 3420 10 1 9756088 536 -61.00 1.25 12 0.00 -90.00 4389.00 10800 20240528 -49.17 4030 20241209 36.23 6550 -16.18 20250117 4850 13.20 20250102 10800 -49.17 20240528 4030 36.23 20241209 2.79 N 019990 500 48 억 1994976 N N 0 N 00 N
10 20250320 160357 57 100.00 KOSDAQ 기계·장비 N N N N N 5520 -210 5 -3.66 319011740 57230 249.12 5680 5730 5440 7440 4020 5730 5574.20 20.54 0 -7568 5943 5836 5768 5661 5593 5817 5642 49 1710 500 3550 10 1 9756088 539 -61.33 1.26 12 0.59 -90.00 4389.00 10800 20240528 -48.89 4030 20241209 36.97 6550 -15.73 20250117 4850 13.81 20250102 10800 -48.89 20240528 4030 36.97 20241209 2.83 N 019990 500 48 억 2004092 N N 0 N 00 N
11 20250320 150339 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -230 5 -4.01 305738290 54824 238.65 5680 5730 5440 7440 4020 5730 5576.72 20.54 0 -6543 5943 5836 5768 5661 5593 5817 5642 49 1710 500 3550 10 1 9756088 537 -61.11 1.25 12 0.56 -90.00 4389.00 10800 20240528 -49.07 4030 20241209 36.48 6550 -16.03 20250117 4850 13.40 20250102 10800 -49.07 20240528 4030 36.48 20241209 2.83 N 019990 500 48 억 2004092 N N 0 N 00 N
12 20250320 140340 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -230 5 -4.01 262077700 46841 203.90 5680 5730 5450 7440 4020 5730 5595.05 20.54 0 -6329 5943 5836 5768 5661 5593 5817 5642 49 1710 500 3550 10 1 9756088 537 -61.11 1.25 12 0.48 -90.00 4389.00 10800 20240528 -49.07 4030 20241209 36.48 6550 -16.03 20250117 4850 13.40 20250102 10800 -49.07 20240528 4030 36.48 20241209 2.83 N 019990 500 48 억 2004092 N N 0 N 00 N