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
099440/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
20250321,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-70,5,-2.16,1574200699,496816,79.89,3240,3255,3130,4210,2270,3240,3168.42,1.61,0,-18205,3410,3325,3275,3190,3140,3300,3165,201,970,500,2390,5,1,40243394,1276,7.66,0.99,12,1.23,414.00,3196.00,4260,20240322,-25.59,2580,20240805,22.87,4075,-22.21,20250210,3130,1.28,20250321,4260,-25.59,20240322,2580,22.87,20240805,4.10,N,099440,500,201 억,,649012,N,N,7,N,00,N
20250321,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-70,5,-2.16,1486056219,468967,75.41,3240,3255,3130,4210,2270,3240,3168.62,1.61,0,-12724,3410,3325,3275,3190,3140,3300,3165,201,970,500,2390,5,1,40243394,1276,7.66,0.99,12,1.17,414.00,3196.00,4260,20240322,-25.59,2580,20240805,22.87,4075,-22.21,20250210,3130,1.28,20250321,4260,-25.59,20240322,2580,22.87,20240805,4.10,N,099440,500,201 억,,649012,N,N,7,N,00,N
20250321,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,-80,5,-2.47,1383670552,436576,70.20,3240,3255,3130,4210,2270,3240,3169.20,1.61,0,-9449,3410,3325,3275,3190,3140,3300,3165,201,970,500,2390,5,1,40243394,1272,7.63,0.99,12,1.08,414.00,3196.00,4260,20240322,-25.82,2580,20240805,22.48,4075,-22.45,20250210,3130,0.96,20250321,4260,-25.82,20240322,2580,22.48,20240805,4.10,N,099440,500,201 억,,649012,N,N,7,N,00,N
20250321,130751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-65,5,-2.01,1255453549,396067,63.69,3240,3255,3130,4210,2270,3240,3169.61,1.61,0,3273,3410,3325,3275,3190,3140,3300,3165,201,970,500,2390,5,1,40243394,1278,7.67,0.99,12,0.98,414.00,3196.00,4260,20240322,-25.47,2580,20240805,23.06,4075,-22.09,20250210,3130,1.44,20250321,4260,-25.47,20240322,2580,23.06,20240805,4.10,N,099440,500,201 억,,649012,N,N,7,N,00,N
20250321,120751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,-25,5,-0.77,1166581697,368187,59.21,3240,3255,3130,4210,2270,3240,3168.24,1.61,0,14554,3410,3325,3275,3190,3140,3300,3165,201,970,500,2390,5,1,40243394,1294,7.77,1.01,12,0.91,414.00,3196.00,4260,20240322,-24.53,2580,20240805,24.61,4075,-21.10,20250210,3130,2.72,20250321,4260,-24.53,20240322,2580,24.61,20240805,4.10,N,099440,500,201 억,,649012,N,N,7,N,00,N
20250321,110751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-65,5,-2.01,1016789249,321097,51.63,3240,3255,3130,4210,2270,3240,3166.37,1.61,0,20794,3410,3325,3275,3190,3140,3300,3165,201,970,500,2390,5,1,40243394,1278,7.67,0.99,12,0.80,414.00,3196.00,4260,20240322,-25.47,2580,20240805,23.06,4075,-22.09,20250210,3130,1.44,20250321,4260,-25.47,20240322,2580,23.06,20240805,4.10,N,099440,500,201 억,,649012,N,N,7,N,00,N
20250321,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,-90,5,-2.78,732653854,230920,37.13,3240,3255,3135,4210,2270,3240,3172.45,1.61,0,-20388,3410,3325,3275,3190,3140,3300,3165,201,970,500,2390,5,1,40243394,1268,7.61,0.99,12,0.57,414.00,3196.00,4260,20240322,-26.06,2580,20240805,22.09,4075,-22.70,20250210,3135,0.48,20250321,4260,-26.06,20240322,2580,22.09,20240805,4.10,N,099440,500,201 억,,649012,N,N,7,N,00,N
20250321,090755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-10,5,-0.31,74856650,23121,3.72,3240,3255,3220,4210,2270,3240,3237.49,1.61,0,-9895,3410,3325,3275,3190,3140,3300,3165,201,970,500,2390,5,1,40243394,1300,7.80,1.01,12,0.06,414.00,3196.00,4260,20240322,-24.18,2580,20240805,25.19,4075,-20.74,20250210,3205,0.78,20250304,4260,-24.18,20240322,2580,25.19,20240805,4.10,N,099440,500,201 억,,649012,N,N,7,N,00,N
20250320,161234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-115,5,-3.43,2014659606,613834,41.77,3355,3360,3225,4360,2350,3355,3281.84,1.82,0,-109452,3655,3505,3410,3260,3165,3580,3335,201,1005,500,2480,5,1,40243394,1304,7.83,1.01,12,1.53,414.00,3196.00,4260,20240322,-23.94,2580,20240805,25.58,4075,-20.49,20250210,3205,1.09,20250304,4260,-23.94,20240322,2580,25.58,20240805,4.03,N,099440,500,201 억,,731054,N,N,7,N,00,N
20250320,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-125,5,-3.73,1951582556,594344,40.44,3355,3360,3225,4360,2350,3355,3283.33,1.82,0,-102734,3655,3505,3410,3260,3165,3580,3335,201,1005,500,2480,5,1,40243394,1300,7.80,1.01,12,1.48,414.00,3196.00,4260,20240322,-24.18,2580,20240805,25.19,4075,-20.74,20250210,3205,0.78,20250304,4260,-24.18,20240322,2580,25.19,20240805,4.03,N,099440,500,201 억,,731054,N,N,11,N,00,N
20250320,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,-110,5,-3.28,1796765809,546544,37.19,3355,3360,3225,4360,2350,3355,3287.24,1.82,0,-86993,3655,3505,3410,3260,3165,3580,3335,201,1005,500,2480,5,1,40243394,1306,7.84,1.02,12,1.36,414.00,3196.00,4260,20240322,-23.83,2580,20240805,25.78,4075,-20.37,20250210,3205,1.25,20250304,4260,-23.83,20240322,2580,25.78,20240805,4.03,N,099440,500,201 억,,731054,N,N,11,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 160806 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 -70 5 -2.16 1574200699 496816 79.89 3240 3255 3130 4210 2270 3240 3168.42 1.61 0 -18205 3410 3325 3275 3190 3140 3300 3165 201 970 500 2390 5 1 40243394 1276 7.66 0.99 12 1.23 414.00 3196.00 4260 20240322 -25.59 2580 20240805 22.87 4075 -22.21 20250210 3130 1.28 20250321 4260 -25.59 20240322 2580 22.87 20240805 4.10 N 099440 500 201 억 649012 N N 7 N 00 N
3 20250321 150750 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 -70 5 -2.16 1486056219 468967 75.41 3240 3255 3130 4210 2270 3240 3168.62 1.61 0 -12724 3410 3325 3275 3190 3140 3300 3165 201 970 500 2390 5 1 40243394 1276 7.66 0.99 12 1.17 414.00 3196.00 4260 20240322 -25.59 2580 20240805 22.87 4075 -22.21 20250210 3130 1.28 20250321 4260 -25.59 20240322 2580 22.87 20240805 4.10 N 099440 500 201 억 649012 N N 7 N 00 N
4 20250321 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 -80 5 -2.47 1383670552 436576 70.20 3240 3255 3130 4210 2270 3240 3169.20 1.61 0 -9449 3410 3325 3275 3190 3140 3300 3165 201 970 500 2390 5 1 40243394 1272 7.63 0.99 12 1.08 414.00 3196.00 4260 20240322 -25.82 2580 20240805 22.48 4075 -22.45 20250210 3130 0.96 20250321 4260 -25.82 20240322 2580 22.48 20240805 4.10 N 099440 500 201 억 649012 N N 7 N 00 N
5 20250321 130751 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 -65 5 -2.01 1255453549 396067 63.69 3240 3255 3130 4210 2270 3240 3169.61 1.61 0 3273 3410 3325 3275 3190 3140 3300 3165 201 970 500 2390 5 1 40243394 1278 7.67 0.99 12 0.98 414.00 3196.00 4260 20240322 -25.47 2580 20240805 23.06 4075 -22.09 20250210 3130 1.44 20250321 4260 -25.47 20240322 2580 23.06 20240805 4.10 N 099440 500 201 억 649012 N N 7 N 00 N
6 20250321 120751 57 100.00 KOSDAQ 기계·장비 N N N N N 3215 -25 5 -0.77 1166581697 368187 59.21 3240 3255 3130 4210 2270 3240 3168.24 1.61 0 14554 3410 3325 3275 3190 3140 3300 3165 201 970 500 2390 5 1 40243394 1294 7.77 1.01 12 0.91 414.00 3196.00 4260 20240322 -24.53 2580 20240805 24.61 4075 -21.10 20250210 3130 2.72 20250321 4260 -24.53 20240322 2580 24.61 20240805 4.10 N 099440 500 201 억 649012 N N 7 N 00 N
7 20250321 110751 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 -65 5 -2.01 1016789249 321097 51.63 3240 3255 3130 4210 2270 3240 3166.37 1.61 0 20794 3410 3325 3275 3190 3140 3300 3165 201 970 500 2390 5 1 40243394 1278 7.67 0.99 12 0.80 414.00 3196.00 4260 20240322 -25.47 2580 20240805 23.06 4075 -22.09 20250210 3130 1.44 20250321 4260 -25.47 20240322 2580 23.06 20240805 4.10 N 099440 500 201 억 649012 N N 7 N 00 N
8 20250321 100752 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 -90 5 -2.78 732653854 230920 37.13 3240 3255 3135 4210 2270 3240 3172.45 1.61 0 -20388 3410 3325 3275 3190 3140 3300 3165 201 970 500 2390 5 1 40243394 1268 7.61 0.99 12 0.57 414.00 3196.00 4260 20240322 -26.06 2580 20240805 22.09 4075 -22.70 20250210 3135 0.48 20250321 4260 -26.06 20240322 2580 22.09 20240805 4.10 N 099440 500 201 억 649012 N N 7 N 00 N
9 20250321 090755 57 100.00 KOSDAQ 기계·장비 N N N N N 3230 -10 5 -0.31 74856650 23121 3.72 3240 3255 3220 4210 2270 3240 3237.49 1.61 0 -9895 3410 3325 3275 3190 3140 3300 3165 201 970 500 2390 5 1 40243394 1300 7.80 1.01 12 0.06 414.00 3196.00 4260 20240322 -24.18 2580 20240805 25.19 4075 -20.74 20250210 3205 0.78 20250304 4260 -24.18 20240322 2580 25.19 20240805 4.10 N 099440 500 201 억 649012 N N 7 N 00 N
10 20250320 161234 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -115 5 -3.43 2014659606 613834 41.77 3355 3360 3225 4360 2350 3355 3281.84 1.82 0 -109452 3655 3505 3410 3260 3165 3580 3335 201 1005 500 2480 5 1 40243394 1304 7.83 1.01 12 1.53 414.00 3196.00 4260 20240322 -23.94 2580 20240805 25.58 4075 -20.49 20250210 3205 1.09 20250304 4260 -23.94 20240322 2580 25.58 20240805 4.03 N 099440 500 201 억 731054 N N 7 N 00 N
11 20250320 150749 57 100.00 KOSDAQ 기계·장비 N N N N N 3230 -125 5 -3.73 1951582556 594344 40.44 3355 3360 3225 4360 2350 3355 3283.33 1.82 0 -102734 3655 3505 3410 3260 3165 3580 3335 201 1005 500 2480 5 1 40243394 1300 7.80 1.01 12 1.48 414.00 3196.00 4260 20240322 -24.18 2580 20240805 25.19 4075 -20.74 20250210 3205 0.78 20250304 4260 -24.18 20240322 2580 25.19 20240805 4.03 N 099440 500 201 억 731054 N N 11 N 00 N
12 20250320 140753 57 100.00 KOSDAQ 기계·장비 N N N N N 3245 -110 5 -3.28 1796765809 546544 37.19 3355 3360 3225 4360 2350 3355 3287.24 1.82 0 -86993 3655 3505 3410 3260 3165 3580 3335 201 1005 500 2480 5 1 40243394 1306 7.84 1.02 12 1.36 414.00 3196.00 4260 20240322 -23.83 2580 20240805 25.78 4075 -20.37 20250210 3205 1.25 20250304 4260 -23.83 20240322 2580 25.78 20240805 4.03 N 099440 500 201 억 731054 N N 11 N 00 N