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
143540/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
20250321,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,607,3,2,0.50,86801708,142180,148.83,604,626,597,785,423,604,610.51,0.50,0,4092,634,618,609,593,584,614,589,223,181,500,420,1,1,44599895,271,-2.10,0.89,12,0.32,-289.00,683.00,1399,20240404,-56.61,581,20241210,4.48,747,-18.74,20250110,584,3.94,20250319,1399,-56.61,20240404,581,4.48,20241210,0.18,N,143540,500,222 억,,223422,N,N,0,N,00,N
20250321,150856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,607,3,2,0.50,84711327,138726,145.22,604,626,597,785,423,604,610.64,0.50,0,5605,634,618,609,593,584,614,589,223,181,500,420,1,1,44599895,271,-2.10,0.89,12,0.31,-289.00,683.00,1399,20240404,-56.61,581,20241210,4.48,747,-18.74,20250110,584,3.94,20250319,1399,-56.61,20240404,581,4.48,20241210,0.18,N,143540,500,222 억,,223422,N,N,0,N,00,N
20250321,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,607,3,2,0.50,64194813,104669,109.57,604,626,600,785,423,604,613.31,0.50,0,5422,634,618,609,593,584,614,589,223,181,500,420,1,1,44599895,271,-2.10,0.89,12,0.23,-289.00,683.00,1399,20240404,-56.61,581,20241210,4.48,747,-18.74,20250110,584,3.94,20250319,1399,-56.61,20240404,581,4.48,20241210,0.18,N,143540,500,222 억,,223422,N,N,0,N,00,N
20250321,130857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,1,2,0.17,61390610,100041,104.72,604,626,600,785,423,604,613.65,0.50,0,7353,634,618,609,593,584,614,589,223,181,500,420,1,1,44599895,270,-2.09,0.89,12,0.22,-289.00,683.00,1399,20240404,-56.75,581,20241210,4.13,747,-19.01,20250110,584,3.60,20250319,1399,-56.75,20240404,581,4.13,20241210,0.18,N,143540,500,222 억,,223422,N,N,0,N,00,N
20250321,120858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,612,8,2,1.32,55838299,90892,95.15,604,626,600,785,423,604,614.34,0.50,0,5619,634,618,609,593,584,614,589,223,181,500,420,1,1,44599895,273,-2.12,0.90,12,0.20,-289.00,683.00,1399,20240404,-56.25,581,20241210,5.34,747,-18.07,20250110,584,4.79,20250319,1399,-56.25,20240404,581,5.34,20241210,0.18,N,143540,500,222 억,,223422,N,N,0,N,00,N
20250321,110857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,622,18,2,2.98,43459213,70510,73.81,604,626,600,785,423,604,616.36,0.50,0,547,634,618,609,593,584,614,589,223,181,500,420,1,1,44599895,277,-2.15,0.91,12,0.16,-289.00,683.00,1399,20240404,-55.54,581,20241210,7.06,747,-16.73,20250110,584,6.51,20250319,1399,-55.54,20240404,581,7.06,20241210,0.18,N,143540,500,222 억,,223422,N,N,0,N,00,N
20250321,100859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,621,17,2,2.81,41500148,67357,70.51,604,626,600,785,423,604,616.12,0.50,0,488,634,618,609,593,584,614,589,223,181,500,420,1,1,44599895,277,-2.15,0.91,12,0.15,-289.00,683.00,1399,20240404,-55.61,581,20241210,6.88,747,-16.87,20250110,584,6.34,20250319,1399,-55.61,20240404,581,6.88,20241210,0.18,N,143540,500,222 억,,223422,N,N,0,N,00,N
20250321,090903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,19,2,3.15,12719376,20583,21.55,604,626,600,785,423,604,617.96,0.50,0,-692,634,618,609,593,584,614,589,223,181,500,420,1,1,44599895,278,-2.16,0.91,12,0.05,-289.00,683.00,1399,20240404,-55.47,581,20241210,7.23,747,-16.60,20250110,584,6.68,20250319,1399,-55.47,20240404,581,7.23,20241210,0.18,N,143540,500,222 억,,223422,N,N,0,N,00,N
20250320,161340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,-15,5,-2.42,58508546,95499,107.30,618,625,600,804,434,619,612.67,0.51,0,-3837,657,638,611,592,565,647,601,223,185,500,430,1,1,44599895,269,-2.09,0.88,12,0.21,-289.00,683.00,1399,20240404,-56.83,581,20241210,3.96,747,-19.14,20250110,584,3.42,20250319,1399,-56.83,20240404,581,3.96,20241210,0.18,N,143540,500,222 억,,227259,N,N,0,N,00,N
20250320,150855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,612,-7,5,-1.13,57505402,93844,105.44,618,625,600,804,434,619,612.78,0.51,0,-3837,657,638,611,592,565,647,601,223,185,500,430,1,1,44599895,273,-2.12,0.90,12,0.21,-289.00,683.00,1399,20240404,-56.25,581,20241210,5.34,747,-18.07,20250110,584,4.79,20250319,1399,-56.25,20240404,581,5.34,20241210,0.18,N,143540,500,222 억,,227259,N,N,0,N,00,N
20250320,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,621,2,2,0.32,54399852,88830,99.80,618,625,600,804,434,619,612.40,0.51,0,-2207,657,638,611,592,565,647,601,223,185,500,430,1,1,44599895,277,-2.15,0.91,12,0.20,-289.00,683.00,1399,20240404,-55.61,581,20241210,6.88,747,-16.87,20250110,584,6.34,20250319,1399,-55.61,20240404,581,6.88,20241210,0.18,N,143540,500,222 억,,227259,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 160911 57 100.00 KOSDAQ 기계·장비 N N N N N 607 3 2 0.50 86801708 142180 148.83 604 626 597 785 423 604 610.51 0.50 0 4092 634 618 609 593 584 614 589 223 181 500 420 1 1 44599895 271 -2.10 0.89 12 0.32 -289.00 683.00 1399 20240404 -56.61 581 20241210 4.48 747 -18.74 20250110 584 3.94 20250319 1399 -56.61 20240404 581 4.48 20241210 0.18 N 143540 500 222 억 223422 N N 0 N 00 N
3 20250321 150856 57 100.00 KOSDAQ 기계·장비 N N N N N 607 3 2 0.50 84711327 138726 145.22 604 626 597 785 423 604 610.64 0.50 0 5605 634 618 609 593 584 614 589 223 181 500 420 1 1 44599895 271 -2.10 0.89 12 0.31 -289.00 683.00 1399 20240404 -56.61 581 20241210 4.48 747 -18.74 20250110 584 3.94 20250319 1399 -56.61 20240404 581 4.48 20241210 0.18 N 143540 500 222 억 223422 N N 0 N 00 N
4 20250321 140856 57 100.00 KOSDAQ 기계·장비 N N N N N 607 3 2 0.50 64194813 104669 109.57 604 626 600 785 423 604 613.31 0.50 0 5422 634 618 609 593 584 614 589 223 181 500 420 1 1 44599895 271 -2.10 0.89 12 0.23 -289.00 683.00 1399 20240404 -56.61 581 20241210 4.48 747 -18.74 20250110 584 3.94 20250319 1399 -56.61 20240404 581 4.48 20241210 0.18 N 143540 500 222 억 223422 N N 0 N 00 N
5 20250321 130857 57 100.00 KOSDAQ 기계·장비 N N N N N 605 1 2 0.17 61390610 100041 104.72 604 626 600 785 423 604 613.65 0.50 0 7353 634 618 609 593 584 614 589 223 181 500 420 1 1 44599895 270 -2.09 0.89 12 0.22 -289.00 683.00 1399 20240404 -56.75 581 20241210 4.13 747 -19.01 20250110 584 3.60 20250319 1399 -56.75 20240404 581 4.13 20241210 0.18 N 143540 500 222 억 223422 N N 0 N 00 N
6 20250321 120858 57 100.00 KOSDAQ 기계·장비 N N N N N 612 8 2 1.32 55838299 90892 95.15 604 626 600 785 423 604 614.34 0.50 0 5619 634 618 609 593 584 614 589 223 181 500 420 1 1 44599895 273 -2.12 0.90 12 0.20 -289.00 683.00 1399 20240404 -56.25 581 20241210 5.34 747 -18.07 20250110 584 4.79 20250319 1399 -56.25 20240404 581 5.34 20241210 0.18 N 143540 500 222 억 223422 N N 0 N 00 N
7 20250321 110857 57 100.00 KOSDAQ 기계·장비 N N N N N 622 18 2 2.98 43459213 70510 73.81 604 626 600 785 423 604 616.36 0.50 0 547 634 618 609 593 584 614 589 223 181 500 420 1 1 44599895 277 -2.15 0.91 12 0.16 -289.00 683.00 1399 20240404 -55.54 581 20241210 7.06 747 -16.73 20250110 584 6.51 20250319 1399 -55.54 20240404 581 7.06 20241210 0.18 N 143540 500 222 억 223422 N N 0 N 00 N
8 20250321 100859 57 100.00 KOSDAQ 기계·장비 N N N N N 621 17 2 2.81 41500148 67357 70.51 604 626 600 785 423 604 616.12 0.50 0 488 634 618 609 593 584 614 589 223 181 500 420 1 1 44599895 277 -2.15 0.91 12 0.15 -289.00 683.00 1399 20240404 -55.61 581 20241210 6.88 747 -16.87 20250110 584 6.34 20250319 1399 -55.61 20240404 581 6.88 20241210 0.18 N 143540 500 222 억 223422 N N 0 N 00 N
9 20250321 090903 57 100.00 KOSDAQ 기계·장비 N N N N N 623 19 2 3.15 12719376 20583 21.55 604 626 600 785 423 604 617.96 0.50 0 -692 634 618 609 593 584 614 589 223 181 500 420 1 1 44599895 278 -2.16 0.91 12 0.05 -289.00 683.00 1399 20240404 -55.47 581 20241210 7.23 747 -16.60 20250110 584 6.68 20250319 1399 -55.47 20240404 581 7.23 20241210 0.18 N 143540 500 222 억 223422 N N 0 N 00 N
10 20250320 161340 57 100.00 KOSDAQ 기계·장비 N N N N N 604 -15 5 -2.42 58508546 95499 107.30 618 625 600 804 434 619 612.67 0.51 0 -3837 657 638 611 592 565 647 601 223 185 500 430 1 1 44599895 269 -2.09 0.88 12 0.21 -289.00 683.00 1399 20240404 -56.83 581 20241210 3.96 747 -19.14 20250110 584 3.42 20250319 1399 -56.83 20240404 581 3.96 20241210 0.18 N 143540 500 222 억 227259 N N 0 N 00 N
11 20250320 150855 57 100.00 KOSDAQ 기계·장비 N N N N N 612 -7 5 -1.13 57505402 93844 105.44 618 625 600 804 434 619 612.78 0.51 0 -3837 657 638 611 592 565 647 601 223 185 500 430 1 1 44599895 273 -2.12 0.90 12 0.21 -289.00 683.00 1399 20240404 -56.25 581 20241210 5.34 747 -18.07 20250110 584 4.79 20250319 1399 -56.25 20240404 581 5.34 20241210 0.18 N 143540 500 222 억 227259 N N 0 N 00 N
12 20250320 140859 57 100.00 KOSDAQ 기계·장비 N N N N N 621 2 2 0.32 54399852 88830 99.80 618 625 600 804 434 619 612.40 0.51 0 -2207 657 638 611 592 565 647 601 223 185 500 430 1 1 44599895 277 -2.15 0.91 12 0.20 -289.00 683.00 1399 20240404 -55.61 581 20241210 6.88 747 -16.87 20250110 584 6.34 20250319 1399 -55.61 20240404 581 6.88 20241210 0.18 N 143540 500 222 억 227259 N N 0 N 00 N